Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 899,80874,40+25,40 +2,9% 906,00873,60151.10417:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-5-2026)
Totaal volume 1.526 (1.018 Calls, 508 Puts)
Totaal open interest bij opening 2.294 (268 Calls, 2.026 Puts)
Call / Put ratio 2,00
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-262300,000,060,02-- -- ----0,060,061 17-4
15-05-2618350,001,400,08-- -- ----1,401,401 1-4
15-05-2618400,000,200,01-- -- ----0,200,201 22-4
15-05-262440,003,700,03-- -- ----3,703,701 1-4
15-05-2613450,000,250,04-- -- ----0,300,253 22-4
15-05-2619460,000,020,05-0,03 -60,0% ----0,020,021 8-5
15-05-2651480,000,210,08-- -- --0,710,210,2124 28-4
15-05-2673500,000,100,01+0,09 +900,0% --0,720,100,101 12-5
15-05-2650520,000,550,02-- -- ----0,550,551 28-4
15-05-2682540,000,100,05+0,05 +100,0% ----0,100,101 13-5
15-05-2682560,000,100,100,00 0,0% --2,200,110,102 6-5
15-05-26116580,000,150,20-0,05 -25,0% ----0,150,152 6-5
15-05-2693600,000,860,01-- -- ----0,860,864 30-4
15-05-2671620,000,050,01+0,04 +400,0% --3,500,050,055 11-5
15-05-26131640,000,050,01+0,04 +400,0% ----0,050,051 13-5
15-05-2676660,000,010,02-- -- ----0,010,011 12-5
15-05-2667680,000,290,07-- -- --8,450,450,292 8-5
15-05-2669700,000,250,18-- -- ----0,250,153 12-5
15-05-2655720,000,050,53-0,48 -90,6% ----0,200,057 13-5
15-05-26 740,000,200,74-0,54 -73,0% ----0,200,201 13-5
15-05-26 750,000,701,05-- -- 0,01--0,700,701 12-5
15-05-26 760,000,411,19-0,78 -65,5% --4,100,410,411 13-5
15-05-26 770,000,181,90-1,72 -90,5% ----0,580,183 13-5
15-05-26 780,000,482,87-2,39 -83,3% ----0,480,481 13-5
15-05-26 790,001,074,24-3,17 -74,8% ----1,071,005 13-5
15-05-26 800,000,755,75-5,00 -87,0% ----2,550,7016 13-5
15-05-26 810,001,257,87-6,62 -84,1% ----2,251,252 13-5
15-05-26124820,001,3910,88-9,41 -86,5% --6,306,001,3926 13-5
15-05-2640830,002,8014,79-12,52 -84,7% ----5,002,808 13-5
15-05-26 840,003,7219,52-15,80 -80,9% ----12,453,7218 13-5
15-05-26 850,006,0025,40-19,40 -76,4% ----14,606,0019 13-5
15-05-26 860,008,4032,17-23,77 -73,9% ----18,758,4031 13-5
15-05-26 870,0013,2039,70-26,50 -66,8% ----29,5013,208 13-5
15-05-26 880,0024,2547,98-23,73 -49,5% ----33,0024,2512 13-5
15-05-26 890,0024,2556,88-32,63 -57,4% ----24,2523,502 13-5
15-05-26 900,0032,0065,95-33,95 -51,5% ----34,5531,754 13-5
15-05-26 910,00--75,41-- -- --------0 --
15-05-26 920,0065,7085,15-19,45 -22,8% ----65,7065,645 13-5
15-05-26 940,0071,75104,84-- -- ----71,7571,751 12-5
15-05-26 960,00--124,76-- -- --------0 --
15-05-26 1.000,00120,00164,74-- -- ----120,00120,001 11-5
19-06-2617140,000,270,01-- -- ----0,290,272 31-3
19-06-2663160,000,350,02-- -- ----0,350,352 14-4
19-06-2654180,000,280,04-- -- ----0,280,281 17-4
19-06-2668200,001,150,08-- -- ----1,151,151 20-1
19-06-2613220,000,200,13-- -- 0,01--0,200,201 20-4
19-06-267240,001,880,19-- -- ----1,881,881 15-1
19-06-268250,001,900,23-- -- ----1,901,901 15-1
19-06-26 280,000,650,35-- -- 0,04--0,650,652 17-4
19-06-26 300,000,200,42-- -- 0,01--0,270,202 4-5
19-06-26 320,000,450,52-- -- ----0,450,451 4-5
19-06-26 340,000,250,61-- -- ----0,250,251 11-5
19-06-26 350,000,380,65-- -- ----0,380,381 8-5
19-06-26 360,001,330,68-- -- ----1,331,335 17-4
19-06-26 380,000,800,74-- -- ----0,800,801 12-5
19-06-26 400,000,600,80-- -- ----0,600,601 11-5
19-06-26 420,001,170,90-- -- --0,601,171,171 24-4
19-06-26 440,001,500,99-- -- ----1,501,5010 22-4
19-06-26 450,000,801,04-- -- ----0,800,804 12-5
19-06-26 460,000,901,08-- -- ----0,900,9020 12-5
19-06-26 480,000,801,17-- -- ----0,800,805 11-5
19-06-26 500,001,001,27-0,27 -21,3% ----1,001,0015 13-5
19-06-26 520,002,801,48-- -- ----2,802,801 5-5
19-06-26 540,001,371,71-- -- ----1,371,371 8-5
19-06-26 550,001,601,83-- -- ----1,601,601 12-5
19-06-26 560,002,801,96-- -- ----2,802,801 4-5
19-06-26 580,001,932,63-- -- ----1,931,931 11-5
19-06-26 600,002,503,10-0,60 -19,4% ----2,502,501 13-5
19-06-26 620,002,963,65-- -- ----2,962,961 8-5
19-06-26 640,003,154,64-- -- ----3,153,151 11-5
19-06-26 650,003,305,06-- -- ----3,303,301 11-5
19-06-26 660,004,505,63-1,13 -20,1% --6,904,504,501 13-5
19-06-26 680,007,237,31-- -- ----7,234,7510 12-5
19-06-26 700,005,909,38-3,48 -37,1% --60,007,355,906 13-5
19-06-26 720,007,4012,16-4,76 -39,1% --13,259,457,405 13-5
19-06-26 740,0012,2015,95-3,75 -23,5% ----12,7012,202 13-5
19-06-26 750,0014,5017,75-3,25 -18,3% ----14,5014,504 13-5
19-06-26 760,0016,9020,42-3,52 -17,2% ----16,9016,202 13-5
19-06-26 780,0020,3525,70-5,35 -20,8% ----22,6520,3515 13-5
19-06-26 800,0021,2032,84-11,64 -35,4% ----25,8521,2023 13-5
19-06-26 820,0029,7041,35-11,65 -28,2% ----35,1029,704 13-5
19-06-26 840,0042,6450,75-8,11 -16,0% ----42,8842,642 13-5
19-06-26 850,0047,7256,38-8,66 -15,4% ----47,7246,422 13-5
19-06-26 860,0050,0061,75-11,75 -19,0% ----50,0050,0010 13-5
19-06-26 880,0058,6074,37-15,77 -21,2% ----58,6158,606 13-5
19-06-26 900,0076,0087,65-11,65 -13,3% ----76,0076,001 13-5
19-06-26 920,0079,10102,22-- -- ----79,1079,101 6-5
19-06-26 940,0092,00118,12-- -- ----92,0092,001 12-5
19-06-26 960,00117,25134,55-17,30 -12,9% ----120,00117,257 13-5
19-06-26 1.000,00158,00169,72-11,72 -6,9% ----158,25155,255 13-5
19-06-26 1.100,00245,40265,52-20,12 -7,6% ----245,40245,401 13-5
19-06-26 1.200,00371,03364,73-- -- ----371,03369,552 22-4
19-06-26 1.400,00570,53564,72-- -- ----570,53554,663 22-4
17-07-26 400,001,501,63-0,13 -8,0% ----1,501,1062 13-5
17-07-26 450,002,202,14-- -- ----2,202,201 6-5
17-07-26 520,003,653,60-- -- ----3,653,502 6-5
17-07-26 560,004,554,89-- -- ----4,554,5510 8-5
17-07-26 600,006,506,63-- -- ----6,506,5012 6-5
17-07-26 640,0010,709,82-- -- ----10,7010,702 6-5
17-07-26 660,0010,1012,16-- -- ----10,1010,101 12-5
17-07-2615680,0012,6514,80-4,35 -29,4% ----12,6512,651 13-5
17-07-26 700,0014,0018,39-- -- ----14,0013,5011 12-5
17-07-26 720,0017,6022,30-- -- ----17,6017,605 8-5
17-07-26 740,0023,4027,59-4,19 -15,2% ----23,4023,4010 13-5
17-07-26 760,0024,9532,99-8,04 -24,4% ----28,4524,9512 13-5
17-07-2618780,0028,7540,33-11,46 -28,4% ----32,8028,7514 13-5
17-07-26 800,0041,1047,55-6,45 -13,6% ----41,1041,107 13-5
17-07-26 820,0047,4056,88-- -- ----47,4047,4010 12-5
17-07-26 840,0058,7066,26-7,56 -11,4% ----58,7058,701 13-5
17-07-26 860,0055,4077,71-- -- ----55,4055,401 11-5
17-07-26 880,0075,9089,22-- -- ----75,9075,903 6-5
17-07-26 900,0096,00102,37-- -- ----96,0096,001 24-4
17-07-26 920,00--115,89-- -- --------0 --
17-07-26 940,00--130,70-- -- --------0 --
17-07-26 960,00123,90145,86-- -- ----123,90123,901 8-5
17-07-26 1.000,00160,75178,35-17,60 -9,9% ----160,75160,751 13-5
17-07-26 1.100,00--268,53-- -- --------0 --
18-09-26 160,000,380,20-- -- --0,380,380,382 5-5
18-09-26 180,000,300,31-- -- ----0,300,301 8-5
18-09-26 200,000,700,42-- -- ----0,700,701 8-5
18-09-26 220,000,680,57-- -- ----0,680,681 11-5
18-09-26 240,005,200,74+4,46 +602,7% ----5,205,201 5-11
18-09-26 250,001,400,82-- -- ----1,401,401 22-4
18-09-26 300,001,651,77-- -- ----1,651,651 12-5
18-09-26 340,002,152,46-- -- ----2,152,151 11-5
18-09-26 350,003,252,64-- -- ----3,253,251 24-4
18-09-26 360,003,612,79-- -- ----3,613,611 4-5
18-09-26 380,006,703,18-- -- ----6,706,707 13-4
18-09-26 400,004,503,74-- -- 1,50--4,504,501 22-4
18-09-26 420,005,104,27-- -- ----5,105,101 4-5
18-09-26 440,0018,454,79-- -- ----19,0018,452 2-4
18-09-26 460,005,205,49-- -- ----5,205,201 12-5
18-09-26 480,005,656,66-1,01 -15,2% ----5,655,652 13-5
18-09-26 500,006,957,71-0,76 -9,9% ----6,956,951 13-5
18-09-26 550,009,8011,67-- -- ----9,809,801 8-5
18-09-26 600,0015,0017,59-- -- ----15,0013,504 12-5
18-09-26 650,0020,6026,11-- -- ----20,7020,606 12-5
18-09-26 700,0028,6038,18-- -- ----28,6027,5620 11-5
18-09-26 750,0045,7054,09-- -- ----45,7045,705 7-5
18-09-26 800,0068,6574,45-5,80 -7,8% ----69,4068,5573 13-5
18-09-26 850,0093,8099,18-- -- ----93,8089,855 12-5
18-09-26 900,00118,00128,29-10,29 -8,0% ----118,00118,002 13-5
18-09-26 950,00128,26161,73-- -- ----128,26128,261 11-5
18-09-26 1.000,00187,95198,83-10,88 -5,5% ----187,95187,953 13-5
18-09-26 1.100,00265,35281,41-16,06 -5,7% ----271,00265,356 13-5
18-09-26 1.200,00352,45371,39-18,94 -5,1% ----352,45352,451 13-5
18-09-26 1.400,00581,38565,34-- -- ----592,62567,2732 28-4
18-09-26 1.600,00--764,58-- -- --------0 --
18-12-26 180,000,881,19-- -- ----0,880,881 11-5
18-12-26 200,002,091,54-- -- --1,552,092,091 14-4
18-12-26 220,001,551,88-- -- ----1,551,551 12-5
18-12-26 240,003,202,32-- -- ----3,203,201 9-4
18-12-26 250,002,162,53-- -- ----2,162,161 12-5
18-12-26 280,003,003,18-- -- ----3,003,001 22-4
18-12-26 300,003,503,66-- -- ----3,503,502 8-5
18-12-26 350,004,405,20-0,80 -15,4% ----4,504,402 13-5
18-12-26 380,005,906,12-- -- ----5,905,901 11-5
18-12-26297400,006,007,19-0,97 -13,5% ----6,006,003 13-5
18-12-26 420,009,408,42-- -- ----9,409,401 5-5
18-12-26 440,0026,909,73-- -- ----26,9026,904 30-3
18-12-26 450,0010,6010,43-- -- ----10,6010,601 7-5
18-12-26 460,009,5511,22-- -- ----9,559,552 12-5
18-12-26 480,0010,8513,38-- -- ----10,8510,8510 11-5
18-12-26 500,0014,7015,31-- -- ----14,7014,702 12-5
18-12-26 550,0019,0022,22-3,22 -14,5% ----19,0019,001 13-5
18-12-26 600,0028,0031,14-3,14 -10,1% ----28,9027,7011 13-5
18-12-26 650,0043,3042,79-- -- ----43,3036,554 12-5
18-12-26 700,0047,5258,26-- -- ----47,8446,0632 11-5
18-12-26 750,0063,3477,25-- -- ----63,3463,34505 11-5
18-12-26102800,0093,5099,79-13,71 -13,7% --------1 13-5
18-12-26 850,00116,54124,62-8,08 -6,5% ----116,54116,541 13-5
18-12-26 900,00136,00153,74-17,74 -11,5% ----142,00136,002 13-5
18-12-26 950,00186,00186,43-- -- ----186,00186,003 12-5
18-12-26 1.000,00191,60221,02-- -- ----191,60191,606 11-5
18-12-26 1.100,00276,25299,27-- -- ----276,25276,2510 12-5
18-12-26 1.200,00367,25383,85-16,60 -4,3% ----367,25367,252 13-5
18-12-26 1.400,00527,88568,58-- -- ----527,88524,932 11-5
18-12-26 1.600,00--765,07-- -- --------0 --
19-03-27 250,00--3,65-- -- --------0 --
19-03-274300,006,205,36-0,55 -10,3% --5,806,206,201 28-4
19-03-27 350,00--7,88-- -- --------0 --
19-03-27 400,0010,6011,46-0,86 -7,5% ----10,6010,601 13-5
19-03-27 460,0015,2317,67-- -- ----15,2315,231 11-5
19-03-27 480,0019,1620,16-- -- ----19,3018,6214 8-5
19-03-27 500,0021,3823,64-- -- ----21,3821,382 8-5
19-03-27 550,0031,9531,92-- -- ----31,9531,951 28-4
19-03-27 600,0037,2543,61-- -- ----37,2536,496 11-5
19-03-27 650,0051,3558,07-- -- ----51,3551,356 12-5
19-03-27 700,0066,7574,92-- -- ----66,7566,7014 12-5
19-03-27 750,0084,8594,81-- -- ----84,8584,853 12-5
19-03-27 800,00103,81118,32-- -- ----103,81103,811 7-5
19-03-27 850,00138,00143,71-- -- ----138,00138,001 12-5
19-03-27 900,00--172,90-- -- --------0 --
19-03-27 950,00177,99204,63-- -- ----177,99177,995 11-5
19-03-27 1.000,00210,45238,75-- -- ----210,45210,454 11-5
19-03-27 1.100,00--313,57-- -- --------0 --
19-03-27 1.200,00577,67395,45-- -- ----579,90577,672 31-3
19-03-27 1.400,00--574,35-- -- --------0 --
19-03-27 1.600,00748,50766,42-17,92 -2,3% ----748,50747,503 13-5
18-06-27 200,002,382,72-- -- ----2,382,382 12-5
18-06-27 240,00--4,02-- -- --------0 --
18-06-27 250,004,624,43-- -- ----4,624,625 11-5
18-06-27 300,007,507,52-- -- ----7,507,501 7-5
18-06-27 350,0022,0611,26-- -- ----22,0622,061 9-3
18-06-27 400,0015,4116,41-- -- ----15,4114,3013 12-5
18-06-27 450,0021,8622,65-- -- ----21,9221,5711 8-5
18-06-27 500,0029,4131,20-- -- ----29,4127,2513 12-5
18-06-27 600,0051,5455,01-- -- ----51,5451,545 27-4
18-06-27 700,0078,2589,80-- -- ----78,2578,251 11-5
18-06-27 800,00126,00135,22-9,22 -6,8% ----126,00126,001 13-5
18-06-2787900,00176,00190,19-17,46 -9,2% ----176,00173,5013 12-5
18-06-27 1.000,00226,15255,27-- -- ----226,15226,151 11-5
18-06-27 1.200,00416,15407,52-- -- ----416,15403,2713 28-4
18-06-27 1.400,00579,57581,21-- -- ----579,57579,564 28-4
18-06-27 1.600,00761,73769,00-- -- ----761,73761,396 27-4
18-06-27 2.000,001.166,421.163,97-- -- ----1.166,421.166,414 28-4
17-12-27 200,008,005,16-- -- ----8,008,002 20-3
17-12-27 240,0013,007,45-- -- ----13,0013,001 23-3
17-12-27 250,0012,668,01-- -- ----12,6612,661 1-4
17-12-27 280,0010,0010,41-- -- ----10,0010,001 7-5
17-12-27 300,0011,0012,27-- -- ----11,0011,001 11-5
17-12-27 350,0017,5917,82-- -- ----17,5917,591 8-5
17-12-27 400,0023,0024,69-- -- ----23,0023,001 7-5
17-12-27 450,0030,5033,95-- -- ----30,5030,503 12-5
17-12-27 500,0041,5045,33-- -- ----41,5041,5015 12-5
17-12-27 550,0062,5057,79-- -- ----62,5062,501 30-4
17-12-27 600,0065,0073,35-- -- ----65,0065,001 11-5
17-12-27 700,00101,90111,41-- -- 90,00--103,18101,9046 12-5
17-12-27 800,00149,50159,11-- -- ----151,10149,502 6-5
17-12-27 900,00207,90215,42-- -- ----207,90203,4555 23-4
17-12-27211.000,00254,55279,25-19,47 -7,0% ----254,55254,555 8-5
17-12-27 1.200,00400,00426,88-- -- ----400,00400,005 11-5
17-12-27 1.400,00566,11594,46-- -- ----567,18565,9746 12-5
17-12-27 1.600,00909,75776,07-- -- ----909,75909,751 16-3
17-12-27 2.000,00--1.164,81-- -- --------0 --
15-12-28 150,005,504,86-- -- ----5,505,503 22-1
15-12-28 200,0011,738,76-- -- ----11,7311,731 18-3
15-12-28 250,0014,3714,09-- -- ----14,3714,371 8-5
15-12-28 280,0017,3918,11-- -- ----17,3917,391 24-4
15-12-28 300,0019,8520,95-- -- ----19,8519,851 12-5
15-12-28 350,0039,0029,53-- -- ----39,0039,001 10-3
15-12-28 400,0036,7039,50-- -- ----36,7036,701 22-4
15-12-28 450,0045,0051,85-- -- ----45,0045,001 24-4
15-12-28 500,0065,5065,76-- -- ----65,5065,501 23-4
15-12-28 550,0088,0082,31-- -- ----88,0088,001 30-4
15-12-28 600,0096,49100,38-- -- ----96,4996,493 24-4
15-12-28 700,00135,43143,29-- -- ----135,43135,058 12-5
15-12-28 800,00183,00194,00-- -- ----183,00183,001 6-5
15-12-28 900,00238,40251,07-- -- ----238,40238,401 22-4
15-12-28 1.000,00330,05315,00-- -- ----330,05330,051 21-4
15-12-28 1.200,00443,30458,51-- -- ----443,30443,105 8-5
15-12-28 1.400,00601,20618,81-- -- ----601,20601,201 8-5
15-12-28 1.600,00914,26792,81-- -- ----914,26913,933 2-2
15-12-28 2.000,00--1.168,33-- -- --------0 --
21-12-29 150,0010,307,62-- -- ----10,3010,301 30-3
21-12-29 200,0015,2013,22-- -- ----15,2015,202 8-4
21-12-29 250,0022,0020,52-- -- ----22,0022,001 10-4
21-12-29 280,0026,0025,49-- -- ----26,0026,001 30-4
21-12-29 300,0026,9529,20-- -- ----26,9526,951 22-4
21-12-29 350,0057,4639,92-- -- ----57,4657,252 23-3
21-12-29 400,0049,5652,67-- -- ----49,5649,563 22-4
21-12-29 450,0067,2566,83-- -- ----67,2567,253 8-5
21-12-29 500,0080,2283,37-- -- ----80,2279,0011 22-4
21-12-29 550,0099,45101,59-- -- ----99,4599,451 8-5
21-12-29 600,00140,53121,50-- -- ----140,53140,532 27-1
21-12-29 700,00168,00167,23-- -- ----168,00168,001 12-5
21-12-29 800,00227,80219,84-- -- ----228,00227,508 28-4
21-12-29 900,00264,92277,20-- -- ----264,92264,458 12-5
21-12-29 1.000,00347,00341,32-- -- ----347,00347,001 29-4
21-12-29 1.200,00535,43482,76-- -- ----535,43535,431 28-1
21-12-29 1.400,00--639,39-- -- --------0 --
21-12-29 1.600,00--808,00-- -- --------0 --
21-12-29 2.000,00--1.174,19-- -- --------0 --
20-12-30 250,0031,6126,17-- -- ----31,6131,611 27-3
20-12-30 300,0034,5036,82-- -- ----34,5034,501 12-5
20-12-30 350,0052,5048,98-- -- ----52,5052,501 28-1
20-12-30 400,0094,5363,48+31,05 +48,9% ----94,5394,531 24-12
20-12-30 450,0079,1479,31-- -- ----79,1479,1410 28-4
20-12-30 500,0093,0997,48-- -- ----93,1093,0915 12-5
20-12-30 600,00131,85137,91-- -- ----131,85131,8515 12-5
20-12-30 700,00173,81185,59-- -- ----173,81173,812 11-5
20-12-30 800,00236,60238,90-- -- ----236,60236,601 12-5
20-12-30 900,00283,00296,92-- -- ----283,00283,001 6-5
20-12-30 1.000,00356,00361,79-5,79 -1,6% ----356,00356,001 13-5
20-12-30 1.200,00548,23501,60-- -- ----548,23548,231 28-1
20-12-30 1.400,00659,31655,23-- -- ----659,75659,0116 30-4
20-12-30 1.600,00--821,10-- -- --------0 --
20-12-30 2.000,00--1.180,29-- -- --------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?