Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 650,60679,80-29,20 -4,3% 675,40640,20150.24817:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-3-2026)
Totaal volume 1.173 (493 Calls, 680 Puts)
Totaal open interest bij opening 24.016 (11.818 Calls, 12.198 Puts)
Call / Put ratio 0,73
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-262250,000,200,03+0,05 +166,7% ----0,200,152 23-3
17-04-266300,000,400,01+0,19 +1900,0% ----0,400,401 23-3
17-04-265350,000,290,11+0,29 +263,6% ----0,290,291 26-3
17-04-2618400,000,770,52+0,21 +40,4% ----0,770,642 09:59
17-04-264420,001,090,82+0,09 +11,0% ----1,091,091 11:40
17-04-266440,001,001,06+0,17 +16,0% ----1,001,002 25-3
17-04-2613460,001,761,40+0,20 +14,3% ----1,761,282 26-3
17-04-267480,002,091,82+0,38 +20,9% ----2,091,902 11:12
17-04-2635500,003,402,28+0,88 +38,6% ----3,993,005 16:07
17-04-2641520,004,243,00+1,19 +39,7% ----4,803,506 17:24
17-04-2649540,006,303,94+1,80 +45,7% ----7,006,2517 16:03
17-04-2653560,008,855,41+2,86 +52,9% 1,20--9,355,9016 16:23
17-04-26119580,0012,507,45+4,41 +59,2% ----14,008,8037 17:16
17-04-26170600,0016,7310,39+6,05 +58,2% ----17,5011,7034 16:40
17-04-26114620,0023,8014,54+8,04 +55,3% ----26,2018,8532 16:54
17-04-26192640,0031,5619,94+10,42 +52,3% ----35,1122,80123 17:18
17-04-2638660,0040,4026,91+13,15 +48,9% ----43,0030,007 17:29
17-04-2663680,0052,0035,82+15,81 +44,1% ----54,0042,008 17:29
17-04-26337700,0062,5046,45+18,70 +40,3% ----71,0048,7527 14:48
17-04-2665720,0054,9159,04+21,33 +36,1% ----54,9152,203 26-3
17-04-2627740,0086,7573,56+23,25 +31,6% ----86,7586,752 11:10
17-04-267760,0087,4589,28+24,94 +27,9% ----87,4587,451 26-3
17-04-266780,00114,00106,08+26,30 +24,8% ----114,00114,001 20-3
17-04-269800,00132,80124,30+26,85 +21,6% ----132,80132,801 24-3
17-04-262840,00210,25162,04+27,84 +17,2% ----210,25210,251 23-3
17-04-263880,00178,00200,85+28,59 +14,2% ----178,00178,001 11-3
17-04-26 920,00--240,42+28,98 +12,1% --------0 --
15-05-26 300,00--1,32-0,39 -29,5% --------0 --
15-05-2611350,003,291,91-0,03 -1,6% ----3,293,296 23-3
15-05-265400,002,302,81+0,52 +18,5% ----2,302,302 25-3
15-05-261440,004,704,10+1,11 +27,1% ----4,704,701 12-3
15-05-2610450,008,504,59+1,29 +28,1% ----8,508,501 23-3
15-05-2614460,006,955,08+1,49 +29,3% ----7,506,757 14:55
15-05-2613480,0011,256,26+2,01 +32,1% ----11,2511,2510 23-3
15-05-2645500,0011,057,79+2,61 +33,5% ----11,559,7546 14:59
15-05-2611520,0013,659,82+3,38 +34,4% ----13,8012,9026 15:23
15-05-2653540,0017,2512,32+4,30 +34,9% ----17,2515,7019 17:15
15-05-2661560,0021,7015,54+5,34 +34,4% ----23,7517,8011 15:12
15-05-2654580,0019,9319,49+6,79 +34,8% ----19,9318,059 26-3
15-05-2643600,0033,2024,24+8,38 +34,6% ----35,5032,656 17:24
15-05-2614620,0041,7530,18+9,92 +32,9% ----41,7532,005 12:56
15-05-26122640,0050,6037,18+11,70 +31,5% ----50,6050,602 15:01
15-05-2667660,0061,9045,22+13,61 +30,1% ----61,9061,904 12:30
15-05-2619680,0053,2054,58+15,55 +28,5% ----54,0053,003 26-3
15-05-2619700,0072,0065,34+17,31 +26,5% ----72,0072,005 10:23
15-05-2620720,0073,3677,29+19,10 +24,7% ----73,3673,362 26-3
15-05-267740,00109,5090,12+21,00 +23,3% ----118,05109,505 14:46
15-05-2627760,00118,17104,29+22,78 +21,8% ----118,17110,008 19-3
15-05-262780,00100,00119,90+23,50 +19,6% ----100,0087,004 5-3
15-05-26 800,00--135,92+24,74 +18,2% --------0 --
15-05-26 840,00--170,05+26,31 +15,5% --------0 --
15-05-26 880,00--206,15+27,39 +13,3% --------0 --
15-05-26 920,00--243,65+28,09 +11,5% --------0 --
19-06-2616140,000,340,26-0,05 -19,2% ----0,370,344 19-3
19-06-2663160,000,770,39-0,03 -7,7% ----0,780,746 8-1
19-06-2654180,000,750,61-0,01 -1,6% ----0,750,751 16-1
19-06-2668200,001,150,83-0,01 -1,2% ----1,151,151 20-1
19-06-2613220,002,481,06+0,02 +1,9% ----2,482,481 18-12
19-06-267240,001,881,33+0,03 +2,3% ----1,881,881 15-1
19-06-268250,001,901,49+0,03 +2,0% ----1,901,901 15-1
19-06-2642280,003,251,93+0,04 +2,1% ----3,253,251 12-1
19-06-2676300,002,502,30+0,16 +7,0% ----2,502,501 23-3
19-06-2618320,002,362,77+0,23 +8,3% ----2,362,365 18-3
19-06-2613340,003,023,28+0,33 +10,1% ----3,022,952 16-3
19-06-26113350,004,253,57+0,36 +10,1% ----4,254,255 11:52
19-06-26148360,004,663,88+0,39 +10,1% ----4,664,666 11:52
19-06-26208380,006,904,53+0,59 +13,0% ----6,906,902 23-3
19-06-26234400,006,705,36+0,81 +15,1% ----6,706,701 15:51
19-06-2674420,008,006,34+1,12 +17,7% ----8,008,009 15:51
19-06-2679440,009,807,56+1,54 +20,4% ----9,809,8025 15:51
19-06-26477450,0010,758,29+1,76 +21,2% ----10,8510,7532 15:51
19-06-2687460,0011,909,09+1,96 +21,6% ----11,9011,9027 15:51
19-06-2692480,0016,9410,99+2,60 +23,7% ----16,9416,941 23-3
19-06-26410500,0015,0013,32+3,26 +24,5% ----15,0013,7018 10:06
19-06-26 520,00--16,12+4,16 +25,8% --------0 --
19-06-264540,0018,6519,69+5,04 +25,6% ----18,6518,651 26-3
19-06-26388550,0028,8021,64+5,59 +25,8% ----29,9023,4521 17:00
19-06-261560,0032,7023,76+6,24 +26,3% ----32,7032,701 13:48
19-06-26 580,00--28,59+7,56 +26,4% --------0 --
19-06-26200600,0043,7634,29+8,93 +26,0% ----43,7643,761 16:35
19-06-2642620,0050,0040,97+10,23 +25,0% ----50,0050,001 11:40
19-06-2627640,0047,2048,38+11,92 +24,6% ----49,3047,2027 24-3
19-06-26372650,0066,3552,62+12,70 +24,1% ----66,3566,353 15:22
19-06-26 660,00--56,94+13,36 +23,5% --------0 --
19-06-264680,0063,9066,55+14,99 +22,5% ----63,9060,154 26-3
19-06-26141700,0082,8077,22+16,40 +21,2% ----82,8082,801 10:32
19-06-2633720,00112,9088,69+17,91 +20,2% ----112,90112,903 14:22
19-06-26 740,00--101,44+19,45 +19,2% --------0 --
19-06-2659750,00132,19108,02+20,35 +18,8% ----132,32132,197 20-3
19-06-26 760,00--114,81+21,08 +18,4% --------0 --
19-06-2668800,00142,74144,67+23,41 +16,2% ----142,74142,74100 16-3
19-06-269850,00168,50185,88+25,17 +13,5% ----168,50168,505 13-3
19-06-26 880,00--212,05+26,10 +12,3% --------0 --
19-06-264900,00231,00230,10+26,30 +11,4% ----231,00231,001 16-3
19-06-2611.000,00312,80323,34+28,14 +8,7% ----312,80312,801 19-1
19-06-2681.200,00495,42520,20+29,20 +5,6% ----495,42495,421 26-2
19-06-26 1.400,00--720,20+29,20 +4,1% --------0 --
18-09-268160,001,381,61+0,04 +2,5% ----1,381,232 25-3
18-09-2662180,002,481,89+0,16 +8,5% ----2,482,472 17-12
18-09-2616200,002,002,21+0,22 +10,0% ----2,002,001 29-1
18-09-2615220,002,252,66+0,29 +10,9% ----2,252,251 17-2
18-09-2616240,005,203,14+0,39 +12,4% ----5,205,201 5-11
18-09-269250,003,253,26+0,33 +10,1% ----3,253,252 6-3
18-09-2628300,004,505,02+0,64 +12,7% ----4,504,501 12-3
18-09-263340,006,506,96+1,14 +16,4% ----6,506,501 6-3
18-09-263350,007,957,58+1,24 +16,4% ----8,007,952 15-1
18-09-2614360,007,108,21+1,36 +16,6% ----7,107,104 26-1
18-09-2618380,008,319,81+1,56 +15,9% ----8,318,253 4-3
18-09-2635400,0015,0011,56+2,01 +17,4% ----15,0015,001 20-3
18-09-2645420,0018,4013,63+2,54 +18,6% ----18,4018,4010 23-3
18-09-2648440,0015,6116,16+3,10 +19,2% ----15,6115,611 26-3
18-09-26131460,0019,6019,06+3,67 +19,3% ----19,6019,601 20-3
18-09-2658480,0027,8822,55+4,08 +18,1% ----27,8827,881 13:02
18-09-2661500,0025,1226,38+4,82 +18,3% ----25,1225,121 26-3
18-09-26154550,0042,5038,83+6,94 +17,9% ----42,5042,501 10:43
18-09-2649600,0054,2555,09+9,42 +17,1% ----54,2554,2519 26-3
18-09-2628650,0089,8875,88+12,17 +16,0% ----90,8080,0012 14:56
18-09-26153700,00119,00101,31+14,95 +14,8% ----119,00108,106 12:22
18-09-26131750,00132,00131,11+17,51 +13,4% ----132,00123,7527 26-3
18-09-2688800,00144,05165,23+19,78 +12,0% ----144,05142,8024 12-3
18-09-2617850,00208,44202,56+22,26 +11,0% ----208,44208,441 24-3
18-09-26115900,00238,84243,43+24,07 +9,9% ----238,84238,84100 16-3
18-09-2611.000,00344,31332,00+26,22 +7,9% ----344,31344,311 9-3
18-09-26101.200,00--521,61+28,50 +5,5% --------0 --
18-09-26 1.400,00--720,20+29,20 +4,1% --------0 --
18-12-2670180,002,442,59+0,17 +6,6% ----2,442,4410 26-3
18-12-2663200,003,653,16+0,42 +13,3% ----3,693,654 13:34
18-12-2615220,004,453,88+0,35 +9,0% ----4,454,453 13:04
18-12-2615240,003,804,65+0,45 +9,7% ----3,803,801 27-1
18-12-2634250,005,505,06+0,41 +8,1% ----5,755,504 16:34
18-12-26119280,007,306,56+0,69 +10,5% ----7,307,302 20-3
18-12-26150300,007,797,76+1,04 +13,4% ----9,757,792 23-3
18-12-26189350,0014,2011,85+1,76 +14,9% ----14,2012,654 15:55
18-12-264380,0014,0015,13+2,37 +15,7% ----14,0014,005 24-3
18-12-26273400,0018,9517,81+2,79 +15,7% ----19,0018,503 10:56
18-12-2618420,0020,0520,83+3,34 +16,0% ----20,0520,053 24-3
18-12-2629440,0025,0024,26+3,88 +16,0% ----25,0023,6512 24-3
18-12-26420450,0025,6026,22+3,84 +14,6% ----25,6025,602 23-3
18-12-2622460,0030,3028,20+4,19 +14,9% ----30,7030,302 23-3
18-12-2630480,0038,3832,60+4,78 +14,7% ----38,3837,504 13:01
18-12-26422500,0036,8837,52+5,59 +14,9% ----36,8836,732 26-3
18-12-2698550,0062,3052,15+7,16 +13,7% ----62,3055,907 14:22
18-12-26222600,0067,1570,68+9,42 +13,3% ----71,3067,152 24-3
18-12-2668650,00108,7092,82+11,45 +12,3% ----108,7097,553 14:10
18-12-26125700,00137,45118,60+14,03 +11,8% ----137,45137,451 14:11
18-12-26121750,00150,00148,16+16,28 +11,0% ----150,00150,005 26-3
18-12-2643800,00179,88181,28+18,87 +10,4% ----179,88179,232 26-3
18-12-261850,00203,35217,42+20,70 +9,5% ----203,35203,351 20-2
18-12-2628900,00238,30256,59+22,64 +8,8% ----238,30238,3015 11-3
18-12-26331.000,00347,35340,95+25,58 +7,5% ----347,35347,351 9-3
18-12-26281.200,00533,93526,22+28,14 +5,3% ----535,00533,9327 15-1
18-12-2621.400,00709,00721,88+28,22 +3,9% ----709,00709,002 16-3
19-03-27 250,00--6,45+0,87 +13,5% --------0 --
19-03-27 300,00--10,43+1,39 +13,3% --------0 --
19-03-27 350,00--15,88+1,87 +11,8% --------0 --
19-03-27 400,00--23,30+3,04 +13,0% --------0 --
19-03-27 460,0041,4535,69+4,68 +13,1% ----41,4541,453 13:01
19-03-27 480,00--40,82+5,14 +12,6% --------0 --
19-03-27 500,00--46,34+5,79 +12,5% --------0 --
19-03-27 550,00--62,35+7,61 +12,2% --------0 --
19-03-271600,0092,9381,80+9,47 +11,6% ----95,0592,736 14:56
19-03-27 650,00--104,69+11,56 +11,0% --------0 --
19-03-27 700,00--131,09+13,61 +10,4% --------0 --
19-03-271750,00147,00160,82+15,56 +9,7% ----147,00147,001 25-3
19-03-271800,00192,00193,69+17,64 +9,1% ----192,00192,001 26-3
19-03-27 850,00--228,51+20,66 +9,0% --------0 --
19-03-27 900,00--266,36+22,25 +8,4% --------0 --
19-03-27 1.000,00--348,60+24,46 +7,0% --------0 --
19-03-27 1.200,00--528,60+27,44 +5,2% --------0 --
18-06-2715200,005,605,73+0,29 +5,1% ----5,605,602 19-3
18-06-27 240,00--7,93+0,75 +9,5% --------0 --
18-06-278250,0010,408,23+1,05 +12,8% ----10,4010,401 23-3
18-06-277300,0014,1013,30+1,52 +11,4% ----14,1014,101 20-3
18-06-2726350,0022,0620,05+2,27 +11,3% ----22,0622,061 9-3
18-06-2765400,0033,3028,98+3,33 +11,5% ----33,6033,302 15:51
18-06-2755450,0048,0040,41+4,69 +11,6% ----48,0048,0020 23-3
18-06-2721500,0049,3354,73+5,84 +10,7% ----49,3348,502 25-3
18-06-27278600,00100,0092,42+9,15 +9,9% ----100,00100,001 11:39
18-06-2724700,00157,10142,77+13,01 +9,1% ----157,10157,103 20-3
18-06-2728800,00234,00204,34+16,56 +8,1% ----234,00233,0016 23-3
18-06-277900,00270,73276,54+19,62 +7,1% ----270,73270,428 10-3
18-06-27111.000,00348,00356,59+22,69 +6,4% ----348,00348,001 16-3
18-06-27101.200,00529,00534,37+25,96 +4,9% ----529,00529,001 16-3
18-06-2721.600,00921,25920,20+29,20 +3,2% ----921,25921,251 6-3
17-12-276200,008,007,47+0,69 +9,2% ----8,008,002 20-3
17-12-274240,0013,0011,18+1,04 +9,3% ----13,0013,001 23-3
17-12-274250,0013,4612,08+0,99 +8,2% ----13,4613,461 13:22
17-12-2743280,0015,6715,92+1,44 +9,0% ----15,6715,671 23-3
17-12-2727300,0016,0018,89+1,59 +8,4% ----16,0016,001 26-2
17-12-2725350,0030,4027,47+2,70 +9,8% ----30,4030,401 9-3
17-12-2757400,0033,2038,30+3,76 +9,8% ----33,3033,2030 4-3
17-12-2753450,0053,6351,81+5,06 +9,8% ----53,6353,631 19-3
17-12-27417500,0062,8067,78+6,32 +9,3% ----62,8062,801 10-3
17-12-27119550,0087,5086,73+7,82 +9,0% ----87,5087,501 3-3
17-12-2745600,00109,25108,34+9,53 +8,8% ----109,25109,253 24-3
17-12-2760700,00141,00160,31+12,70 +7,9% ----141,00141,001 4-3
17-12-2725800,00198,10222,04+16,05 +7,2% ----199,15195,4519 25-2
17-12-279900,00280,30292,97+18,08 +6,2% ----280,30280,302 10-3
17-12-2781.000,00336,15370,77+20,36 +5,5% ----336,60336,003 25-2
17-12-27141.200,00536,00542,12+24,14 +4,5% ----536,00536,001 2-3
17-12-2741.600,00909,75923,10+26,50 +2,9% ----909,75909,751 16-3
15-12-285150,005,507,26+0,51 +7,0% ----5,505,503 22-1
15-12-287200,0011,7312,75+0,99 +7,8% ----11,7311,731 18-3
15-12-2827250,0018,7320,04+1,53 +7,6% ----18,7318,731 18-3
15-12-2843280,0026,0025,33+1,89 +7,5% ----26,0026,001 23-3
15-12-2845300,0028,8029,29+2,23 +7,6% ----28,8028,801 16-3
15-12-284350,0039,0040,79+3,05 +7,5% ----39,0039,001 10-3
15-12-2891400,0051,8054,70+4,09 +7,5% ----51,8051,802 18-3
15-12-2829450,0063,0871,16+5,24 +7,4% ----63,0863,081 24-2
15-12-2842500,0092,0090,09+6,41 +7,1% ----92,0092,001 6-3
15-12-2825550,0096,00111,54+7,64 +6,8% ----98,5096,002 27-1
15-12-2841600,00123,75135,20+8,81 +6,5% ----125,90120,207 24-2
15-12-2843700,00190,07188,97+11,31 +6,0% ----190,07190,073 26-3
15-12-2847800,00237,50251,02+13,99 +5,6% ----237,50237,501 25-3
15-12-2828900,00300,75320,17+16,35 +5,1% ----300,75300,751 29-1
15-12-2891.000,00392,50395,19+18,52 +4,7% ----392,50392,503 26-3
15-12-28 1.200,00740,55560,08+21,85 +3,9% ----740,55740,4615 18-3
15-12-2831.600,00914,26927,25+26,40 +2,8% ----914,26913,933 2-2
21-12-298150,008,9510,09+0,69 +6,8% ----8,958,951 2-3
21-12-2926200,0018,0317,21+1,13 +6,6% ----18,0317,952 12:59
21-12-2925250,0030,0026,33+1,71 +6,5% ----30,0030,001 7-11
21-12-2919280,0033,8032,83+2,16 +6,6% ----33,8033,801 19-3
21-12-2928300,0033,9037,58+2,44 +6,5% ----33,9033,901 24-2
21-12-296350,0057,4651,24+3,39 +6,6% ----57,4657,252 23-3
21-12-2921400,0074,5167,40+4,34 +6,4% ----74,5174,252 23-3
21-12-2941450,0080,6085,75+5,50 +6,4% ----80,6080,4225 4-2
21-12-2954500,00106,25106,25+6,38 +6,0% ----106,25106,254 17-3
21-12-2934550,00134,75129,06+7,55 +5,8% ----134,75134,751 11:39
21-12-2925600,00140,53153,87+8,58 +5,6% ----140,53140,532 27-1
21-12-2942700,00208,00209,10+10,95 +5,2% ----208,00208,001 26-3
21-12-294800,00255,07271,20+13,11 +4,8% ----255,07255,071 24-2
21-12-2956900,00341,12339,58+14,98 +4,4% ----341,12341,123 26-3
21-12-29401.000,00400,00413,29+17,04 +4,1% ----400,00400,001 4-3
21-12-2921.200,00535,43574,24+20,44 +3,6% ----535,43535,431 28-1
21-12-29 1.600,00--933,61+25,19 +2,7% --------0 --
20-12-303250,0031,6131,55+1,92 +6,1% ----31,6131,611 13:22
20-12-304300,0039,1544,45+2,63 +5,9% ----39,1539,151 2-2
20-12-302350,0052,5059,53+3,59 +6,0% ----52,5052,501 28-1
20-12-301400,0094,5376,97+4,56 +5,9% ----94,5394,531 24-12
20-12-3012450,0098,7596,57+5,37 +5,6% ----98,7598,756 17-3
20-12-3027500,00113,10118,44+6,56 +5,5% ----113,10113,101 12-2
20-12-3069600,00178,00167,71+8,39 +5,0% ----178,00178,001 16:08
20-12-3045700,00222,00223,52+10,85 +4,9% ----222,00222,002 26-3
20-12-302800,00280,97286,17+12,36 +4,3% ----280,97280,972 6-2
20-12-301900,00375,50353,11+15,10 +4,3% ----375,50375,501 13-1
20-12-30 1.000,00--425,91+16,83 +4,0% --------0 --
20-12-3041.200,00548,23584,35+20,20 +3,5% ----548,23548,231 28-1
20-12-30 1.600,00--937,85+25,53 +2,7% --------0 --
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by

Schakel browser notificaties in

Schakel browser notificaties in om meldingen te ontvangen op dit apparaat.

Browser notificaties inschakelen

U heeft browser notificaties voor fd.nl eerder geweigerd. Ga naar browser instellingen en sta browser notificaties toe voor fd.nl. De precieze handelingen zijn afhankelijk van uw browser.

U volgt een onderwerp

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Ons privacy statement is van toepassing.

Meldingen

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?