Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 676,80676,80-- -- 722,20666,80193.12017:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-3-2026)
Totaal volume 1.870 (1.330 Calls, 540 Puts)
Totaal open interest bij opening 16.895 (7.643 Calls, 9.252 Puts)
Call / Put ratio 2,46
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-2640140,000,050,01-- -- ----0,050,056 14-1
20-03-2631160,000,160,03-- -- ----0,170,1510 7-1
20-03-263180,000,500,01+0,49 +4900,0% ----0,500,501 31-10
20-03-2618200,000,300,01-- -- ----0,300,304 14-1
20-03-267220,000,020,02-- -- ----0,020,021 23-2
20-03-26 240,002,100,03+2,07 +6900,0% ----2,102,101 18-9
20-03-269250,000,230,010,00 0,0% ----0,230,231 27-1
20-03-26 260,000,020,01+0,01 +100,0% ----0,020,024 5-3
20-03-26 280,002,750,01+2,74 +27400,0% ----2,752,7515 25-11
20-03-2656300,000,220,03+0,04 +133,3% ----0,220,213 27-2
20-03-2644320,000,330,01+0,10 +1000,0% ----0,330,331 18-2
20-03-26 340,000,200,02-- -- 0,01--0,200,152 23-2
20-03-2621350,000,070,03+0,17 +566,7% --0,820,070,052 4-3
20-03-26621360,000,290,04+0,19 +475,0% 0,02--0,290,291 3-3
20-03-2638380,000,500,09+0,21 +233,3% --3,700,500,501 20-2
20-03-26167400,000,310,15+0,24 +160,0% ----0,310,312 6-3
20-03-26112420,000,230,23+0,23 +100,0% ----0,230,232 6-3
20-03-2659440,000,750,35+0,30 +85,7% --5,900,750,604 27-2
20-03-2611450,002,140,41+0,27 +65,9% ----2,142,134 9-2
20-03-26470460,000,560,46+0,30 +65,2% ----0,560,333 5-3
20-03-2612470,001,210,56+0,26 +46,4% ----1,211,212 2-3
20-03-26 480,001,000,64+0,36 +56,3% ----1,001,001 6-3
20-03-26 490,001,130,72+0,41 +56,9% ----1,131,131 6-3
20-03-26300500,001,360,73+0,49 +67,1% ----1,600,916 6-3
20-03-2664520,002,101,11+0,56 +50,5% ----2,102,101 6-3
20-03-2699540,001,451,33+0,97 +72,9% --8,001,451,454 6-3
20-03-26502550,004,501,48+1,21 +81,8% ----4,504,006 3-3
20-03-2619560,003,411,73+1,54 +89,0% ----1,443,412 6-3
20-03-2660580,005,002,23+2,43 +109,0% ----5,355,004 6-3
20-03-26286600,007,423,14+3,95 +125,8% ----9,503,5019 6-3
20-03-26 610,00------ -- ---------- --
20-03-26 620,0011,204,71+6,49 +137,8% ----13,004,8833 6-3
20-03-26 630,00------ -- ---------- --
20-03-2657640,0017,176,82+8,66 +127,0% ----17,657,3518 6-3
20-03-26 650,0020,808,37+12,43 +148,5% ----23,159,0022 6-3
20-03-26 660,0025,2010,28+14,92 +145,1% ----25,2010,4514 6-3
20-03-26 670,0026,00---- -- ----29,5017,009 6-3
20-03-26115680,0030,3015,12+16,10 +106,5% ----36,7518,5026 6-3
20-03-26 690,0042,67---- -- ----42,6742,671 6-3
20-03-26455700,0045,5021,86+20,72 +94,8% ----45,5023,5012 6-3
20-03-26 710,00------ -- --------0 --
20-03-2672720,0055,0030,88+25,28 +81,9% ----55,0031,7512 6-3
20-03-26 730,0064,00---- -- ----64,0064,001 6-3
20-03-2644740,0044,6042,16+29,10 +69,0% ----44,6044,601 6-3
20-03-26 750,0086,05---- -- ----86,0586,051 6-3
20-03-26 760,0049,1055,73-- -- ----50,5047,908 26-2
20-03-26 770,00------ -- --------0 --
20-03-26 780,0094,7570,58-- -- ----94,7594,751 30-1
20-03-26 800,0080,0087,54-- -- ----80,0069,008 5-3
20-03-262840,00143,70124,45+38,97 +31,3% ----143,70142,032 20-2
20-03-264880,00168,75163,64+39,56 +24,2% ----168,75168,751 29-1
20-03-262900,00205,86183,60+39,60 +21,6% ----205,86199,312 20-2
20-03-26 920,00--203,60+39,60 +19,4% --------0 --
20-03-26 1.000,00283,00283,60-- -- ----283,00283,001 5-3
20-03-26 1.200,00507,85483,60-- -- ----507,85507,851 2-2
17-04-26 250,00--0,04-- -- --------0 --
17-04-26 300,000,600,26-- -- ----0,600,604 20-2
17-04-26 350,001,020,81+0,21 +25,9% ----1,021,022 6-3
17-04-267400,001,501,24+0,57 +46,0% ----1,501,506 27-2
17-04-26 420,002,131,55+0,58 +37,4% ----2,132,131 6-3
17-04-26 440,002,301,83-- -- ----2,302,301 24-2
17-04-26 460,002,612,27+0,34 +15,0% ----2,612,611 6-3
17-04-26 480,004,032,86+1,17 +40,9% ----4,034,031 6-3
17-04-26 500,005,033,37+1,66 +49,3% ----5,035,031 6-3
17-04-26 520,005,004,28+0,72 +16,8% ----5,004,302 6-3
17-04-2612540,004,005,13+3,29 +64,1% ----4,004,002 5-3
17-04-26 560,0011,366,61+4,75 +71,9% ----11,3611,362 6-3
17-04-26 580,0010,758,43+2,32 +27,5% ----10,759,758 6-3
17-04-26 600,0019,2210,95+8,27 +75,5% ----19,2212,009 6-3
17-04-26 620,0015,1514,37+0,78 +5,4% ----15,1515,151 6-3
17-04-26 640,0031,9018,35+13,55 +73,8% ----31,9020,0012 6-3
17-04-26 660,0038,3723,71+14,66 +61,8% ----38,3738,371 6-3
17-04-26 680,0045,0030,46+14,54 +47,7% ----45,0045,003 6-3
17-04-26 700,0046,4538,51+7,94 +20,6% ----46,4544,4510 6-3
17-04-26 720,0073,0047,33+25,67 +54,2% ----73,0049,7513 6-3
17-04-26 740,0084,0558,20+25,85 +44,4% ----84,0584,051 6-3
17-04-26 760,0097,8870,51+27,37 +38,8% ----97,8897,881 6-3
17-04-267780,00113,4584,03+30,53 +36,3% ----113,45113,451 6-3
17-04-26 800,0085,5098,79-- -- ----85,5085,502 5-3
17-04-26 840,00124,83131,55-- -- ----124,83124,831 25-2
17-04-26 880,00149,80167,29-- -- ----153,95149,804 26-2
17-04-26 920,00--205,08-- -- --------0 --
15-05-26 350,001,922,19-- -- ----1,921,922 4-3
15-05-26 400,003,293,35-0,06 -1,8% ----3,293,291 6-3
15-05-26 450,005,904,96-- -- ----5,905,901 2-3
15-05-26 460,004,965,28-0,32 -6,1% ----4,964,961 6-3
15-05-26 480,00--6,17-- -- --------0 --
15-05-26 500,006,577,61-- -- ----6,576,571 5-3
15-05-26 520,007,619,08-- -- ----7,617,611 5-3
15-05-26 560,0013,4513,60-- -- ----16,0013,454 4-3
15-05-26 580,0020,7216,80+3,92 +23,3% ----20,7218,582 6-3
15-05-26 600,0030,9120,57+10,34 +50,3% ----30,9530,9111 6-3
15-05-26 620,0025,0025,45-- -- ----25,0020,903 5-3
15-05-26 640,0026,1030,69-- -- ----26,1026,101 5-3
15-05-26 660,0040,9837,46-- -- ----40,9840,981 4-3
15-05-26 680,0051,1644,59-- -- ----51,1651,161 27-2
15-05-26 700,0046,0053,54-- -- ----46,0046,001 5-3
15-05-26 720,0060,2663,01-- -- ----66,7160,262 4-3
15-05-266740,0069,4573,96+24,60 +33,3% ----70,1268,963 5-3
15-05-26 760,00105,9785,85-- -- ----105,97105,978 2-3
15-05-26 780,00100,0098,57-- -- ----100,0087,004 5-3
15-05-26 800,00--113,04-- -- --------0 --
15-05-26 840,00--143,26-- -- --------0 --
15-05-26 880,00--176,21-- -- --------0 --
15-05-26 920,00--211,50-- -- --------0 --
19-06-2618140,000,350,19+0,19 +100,0% --0,480,460,353 6-3
19-06-2663160,000,770,43+0,12 +27,9% ----0,780,746 8-1
19-06-2654180,000,750,61+0,16 +26,2% 0,10--0,750,751 16-1
19-06-2668200,001,150,81+0,15 +18,5% ----1,151,151 20-1
19-06-2613220,002,481,04+0,26 +25,0% ----2,482,481 18-12
19-06-267240,001,881,27+0,30 +23,6% ----1,881,881 15-1
19-06-268250,001,901,40+0,36 +25,7% ----1,901,901 15-1
19-06-26 280,003,251,88-- -- ----3,253,251 12-1
19-06-26 300,002,372,23-- -- ----2,372,363 27-2
19-06-2618320,003,402,64+0,63 +23,9% ----3,603,402 6-2
19-06-2611340,003,563,14+0,73 +23,2% ----3,563,561 26-1
19-06-2684350,003,753,45+0,74 +21,4% ----3,753,751 3-2
19-06-26148360,003,773,70+0,82 +22,2% ----3,773,772 3-2
19-06-26209380,004,754,25+1,01 +23,8% ----4,754,751 4-3
19-06-26239400,006,204,85+1,30 +26,8% ----6,206,201 6-3
19-06-2675420,007,945,78+1,67 +28,9% ----7,947,941 15-1
19-06-2688440,006,606,61+2,19 +33,1% --10,506,606,601 4-3
19-06-26 450,0010,007,12+2,88 +40,4% ----10,0010,001 6-3
19-06-2683460,008,607,70+3,00 +39,0% ----8,608,601 26-2
19-06-2688480,0010,009,34+3,55 +38,0% ----10,0010,004 4-3
19-06-26406500,0016,2011,07+4,46 +40,3% ----16,3016,203 6-3
19-06-26 550,0025,0017,59+7,41 +42,1% ----25,0025,003 6-3
19-06-26 600,0040,5028,27+12,23 +43,3% ----40,6533,0012 6-3
19-06-26374650,0049,7143,69+14,59 +33,4% ----49,7149,714 6-3
19-06-26 700,0082,8864,02+18,86 +29,5% ----82,8882,881 6-3
19-06-2628720,0074,2073,60+21,45 +29,1% ----75,0068,353 5-3
19-06-26 750,00118,0090,14+27,86 +30,9% ----118,00108,0021 6-3
19-06-26 800,00111,30122,21-- -- ----111,55111,3060 5-3
19-06-264850,00198,00159,19+32,28 +20,3% ----198,00198,004 6-3
19-06-26 900,00243,00200,26+42,74 +21,3% ----243,00243,004 6-3
19-06-26 1.000,00312,80289,40-- -- ----312,80312,801 19-1
19-06-26 1.200,00495,42483,60-- -- ----495,42495,421 26-2
19-06-26 1.400,00--683,60-- -- --------0 --
18-09-26 160,001,501,40-- -- ----1,551,504 12-1
18-09-26 180,002,481,66+0,82 +49,4% ----2,482,472 17-12
18-09-26 200,002,002,09-- -- ----2,002,001 29-1
18-09-26 220,002,252,49-- -- ----2,252,251 17-2
18-09-26 240,005,202,97+2,23 +75,1% ----5,205,201 5-11
18-09-26 250,003,253,00+0,25 +8,3% ----3,253,252 6-3
18-09-26 300,004,504,76-- -- ----4,504,502 4-3
18-09-26 340,006,506,42+0,08 +1,2% ----6,506,501 6-3
18-09-263350,007,956,80+1,33 +19,6% ----8,007,952 15-1
18-09-2614360,007,107,20+1,43 +19,9% ----7,107,104 26-1
18-09-26 380,008,318,19-- -- ----8,318,253 4-3
18-09-26 400,0012,509,59+2,91 +30,3% ----12,5012,501 6-3
18-09-26 420,0015,0011,31-- -- ----15,0012,7518 3-3
18-09-26 440,0017,4013,17-- -- ----17,4016,3514 3-3
18-09-26 460,0015,3415,60-- -- ----15,3415,342 4-3
18-09-26 480,0019,8018,26+1,54 +8,4% ----20,5018,405 6-3
18-09-26 500,0022,0521,22+0,83 +3,9% ----22,0522,051 6-3
18-09-26 550,0041,0031,39+9,61 +30,6% --45,0041,0041,001 6-3
18-09-26 600,0056,3045,33+10,97 +24,2% ----56,3056,302 6-3
18-09-2627650,0079,3063,19+15,83 +25,1% ----82,4077,003 6-3
18-09-26 700,00105,7585,58+20,17 +23,6% ----105,7588,5045 6-3
18-09-2637750,00134,25112,33+22,56 +20,1% ----134,25115,0018 6-3
18-09-26 800,00130,35143,37-- -- ----130,35130,3510 5-3
18-09-26 850,00--178,17-- -- --------0 --
18-09-26 900,00246,75215,85-- -- ----246,75246,751 3-3
18-09-26 1.000,00450,00300,16+149,84 +49,9% ----450,00450,005 10-12
18-09-26 1.200,00--486,07-- -- --------0 --
18-09-26 1.400,00--683,60+39,60 +5,8% --------0 --
18-12-26 180,002,402,24+0,16 +7,1% ----2,402,401 6-3
18-12-26 200,002,512,70-- -- ----2,512,511 4-3
18-12-2611220,003,333,31+0,72 +21,8% ----3,333,331 11-2
18-12-2615240,003,804,06+0,83 +20,4% ----3,803,801 27-1
18-12-26 250,004,504,43-- -- ----4,504,505 11-2
18-12-26122280,005,305,63+0,93 +16,5% ----5,305,301 5-3
18-12-26147300,008,006,75+1,49 +22,1% ----8,008,002 6-3
18-12-26186350,008,659,75+2,51 +25,7% ----8,658,651 4-3
18-12-263380,0013,5412,53+3,21 +25,6% ----13,5413,541 20-1
18-12-26249400,0014,2814,45+3,88 +26,9% ----14,2814,281 4-3
18-12-26 420,0019,2016,73-- -- ----19,2019,2010 3-3
18-12-2615440,0017,5019,69+5,61 +28,5% ----17,5017,502 5-3
18-12-26 450,0021,0521,15-- -- ----21,0521,051 23-2
18-12-2614460,0029,4522,78+6,30 +27,7% ----30,1029,458 6-3
18-12-2622480,0036,0026,45+7,91 +29,9% ----36,0028,304 6-3
18-12-26413500,0039,5130,79+8,76 +28,5% ----39,5137,1022 6-3
18-12-2696550,0055,1543,56+10,66 +24,5% ----55,1545,6022 6-3
18-12-26216600,0076,5059,14+13,77 +23,3% ----76,5074,2237 6-3
18-12-2669650,0086,2078,77+16,44 +20,9% ----86,2086,201 6-3
18-12-26 700,00110,00102,10+7,90 +7,7% ----110,00110,003 6-3
18-12-26 750,00153,60129,26+24,34 +18,8% ----153,60133,006 6-3
18-12-2696800,00166,65159,75+25,19 +15,8% ----166,65166,653 6-3
18-12-261850,00203,35193,72+27,45 +14,2% ----203,35203,351 20-2
18-12-26 900,00255,65230,26-- -- ----255,65255,652 3-3
18-12-26321.000,00328,16310,77+33,98 +10,9% ----328,16319,383 21-1
18-12-26 1.200,00533,93490,80-- -- ----535,00533,9327 15-1
18-12-26 1.400,00--684,26-- -- --------0 --
18-06-2715200,004,404,78+0,69 +14,4% ----4,404,401 19-1
18-06-27 240,00--6,79-- -- --------0 --
18-06-276250,007,587,43+1,01 +13,6% ----7,587,581 4-3
18-06-27 300,0011,6011,12-- -- ----11,6011,601 27-2
18-06-2727350,0016,5116,79+3,27 +19,5% ----17,7516,519 4-3
18-06-2751400,0025,5024,34+4,72 +19,4% ----25,5025,501 4-3
18-06-2747450,0032,3334,25+6,19 +18,1% ----32,3331,383 5-3
18-06-2719500,0055,6746,57+8,87 +19,0% ----55,6754,7311 6-3
18-06-27262600,0075,5280,93+12,92 +16,0% ----75,5275,521 5-3
18-06-27 700,00140,00127,09+12,91 +10,2% ----140,00140,001 6-3
18-06-2727800,00178,33185,03+23,11 +12,5% ----178,33176,413 5-3
18-06-27 900,00--252,88-- -- --------0 --
18-06-27101.000,00346,86329,54+31,64 +9,6% ----346,86341,784 20-2
18-06-27 1.200,00510,50501,69-- -- ----510,50510,501 26-1
18-06-27 1.600,00921,25883,60+37,65 +4,3% ----921,25921,251 6-3
17-12-27 200,006,256,43-- -- ----6,256,252 22-1
17-12-273240,0011,009,50+1,64 +17,3% ----11,0011,001 27-10
17-12-27 250,0010,2810,51-- -- ----10,289,802 21-1
17-12-2742280,0012,9413,80+1,95 +14,1% ----12,9412,941 23-1
17-12-2727300,0016,0016,11+2,21 +13,7% ----16,0016,001 26-2
17-12-2723350,0026,7523,43+3,69 +15,7% ----26,7526,753 6-3
17-12-2757400,0033,2032,87+5,49 +16,7% ----33,3033,2030 4-3
17-12-27 450,0045,4545,03-- -- ----45,7045,4530 4-3
17-12-27417500,0057,8259,99+8,96 +14,9% ----57,8257,822 5-3
17-12-27 550,0087,5076,82-- -- ----87,5087,501 3-3
17-12-2744600,0094,8297,79+12,17 +12,4% ----94,8294,822 5-3
17-12-2760700,00141,00146,21+17,54 +12,0% ----141,00141,001 4-3
17-12-2725800,00198,10204,12+22,55 +11,0% ----199,15195,4519 25-2
17-12-277900,00261,90272,46+24,90 +9,1% ------261,655 25-2
17-12-2781.000,00336,15347,31+27,37 +7,9% ----336,60336,003 25-2
17-12-27 1.200,00536,00513,39-- -- ----536,00536,001 2-3
17-12-2731.600,00908,82886,33+38,32 +4,3% ----908,82908,821 2-2
15-12-285150,005,506,26+0,73 +11,7% ----5,505,503 22-1
15-12-28 200,009,4011,22-- -- ----9,409,402 6-2
15-12-28 250,0018,0017,92-- -- ----18,0018,001 7-1
15-12-2842280,0021,1522,64+2,67 +11,8% ----21,1521,151 19-1
15-12-28 300,0024,5026,46-- -- ----24,5024,501 5-3
15-12-28 350,0038,0036,82-- -- ----38,0038,001 5-2
15-12-28 400,0048,9749,84-- -- ----48,9748,971 20-2
15-12-2829450,0063,0865,27+6,67 +10,2% ----63,0863,081 24-2
15-12-28 500,0092,0082,76+9,24 +11,2% ----92,0092,001 6-3
15-12-28 550,0096,00103,59-- -- ----98,5096,002 27-1
15-12-28 600,00123,75125,48-- -- ----125,90120,207 24-2
15-12-2846700,00175,09177,16+15,06 +8,5% ----175,09174,922 5-3
15-12-28 800,00228,00236,67-- -- ----228,00228,001 5-3
15-12-28 900,00300,75303,26-- -- ----300,75300,751 29-1
15-12-28 1.000,00381,34375,36-- -- ----381,34381,3415 20-2
15-12-28 1.200,00740,55535,27+205,28 +38,4% ----740,55740,4615 18-3
15-12-2831.600,00914,26895,18+35,92 +4,0% ----914,26913,933 2-2
21-12-298150,008,959,03+0,87 +9,6% ----8,958,951 2-3
21-12-29 200,0014,6515,85-1,20 -7,6% ----14,6514,6520 10-12
21-12-29 250,0030,0024,24+5,76 +23,8% ----30,0030,001 7-11
21-12-2919280,0032,0030,48+2,76 +9,1% ----32,0032,001 6-1
21-12-29 300,0033,9034,92-- -- ----33,9033,901 24-2
21-12-29 350,0043,0048,09-- -- ----43,0043,001 22-1
21-12-29 400,0063,6562,93-- -- ----63,6563,651 4-3
21-12-29 450,0080,6080,47-- -- ----80,6080,4225 4-2
21-12-2954500,00104,1099,78+8,42 +8,4% ----104,10104,102 2-3
21-12-2935550,00122,00121,83+9,64 +7,9% ----122,00122,001 5-3
21-12-2925600,00140,53145,55+11,34 +7,8% ----140,53140,532 27-1
21-12-2941700,00192,74199,11+14,03 +7,0% ----192,74192,741 25-2
21-12-294800,00255,07259,56+16,38 +6,3% ----255,07255,071 24-2
21-12-29 900,00320,06325,34-- -- ----320,06319,922 5-3
21-12-29401.000,00400,00397,16+21,90 +5,5% ----400,00400,001 4-3
21-12-2921.200,00535,43553,41+26,85 +4,9% ----535,43535,431 28-1
21-12-29 1.600,00--904,60+34,26 +3,8% --------0 --
20-12-30 250,0028,8529,49-- -- ----28,8528,851 21-1
20-12-304300,0039,1541,56+3,65 +8,8% ----39,1539,151 2-2
20-12-30 350,0052,5056,02-- -- ----52,5052,501 28-1
20-12-301400,0094,5372,44+6,08 +8,4% --95,0094,5394,531 24-12
20-12-306450,0085,0091,21+7,33 +8,0% ----85,0085,002 26-2
20-12-30 500,00113,10111,77-- -- ----113,10113,101 12-2
20-12-30 600,00170,00159,26+10,74 +6,7% ----170,00170,001 6-3
20-12-30 700,00209,10213,16-- -- ----210,00209,105 5-3
20-12-302800,00280,97273,21+17,14 +6,3% ----280,97280,972 6-2
20-12-30 900,00375,50340,23-- -- ----375,50375,501 13-1
20-12-30 1.000,00--411,34+20,66 +5,0% --------0 --
20-12-30 1.200,00548,23564,79-- -- ----548,23548,231 28-1
20-12-30 1.600,00--910,83+32,53 +3,6% --------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?