Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 682,20686,00-3,80 -0,6% 690,00681,607.45509:19

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-3-2026)
Totaal volume 1.112 (374 Calls, 738 Puts)
Totaal open interest bij opening 3.195 (1.245 Calls, 1.950 Puts)
Call / Put ratio 0,51
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
20-03-267220,000,020,01-- -- ----0,020,021 23-2
20-03-267240,002,100,01+2,09 +20900,0% ----2,102,101 18-9
20-03-269250,000,230,02-- -- ----0,230,231 27-1
20-03-2647260,000,020,03-- -- ----0,020,024 5-3
20-03-2615280,002,750,05+2,70 +5400,0% ----2,752,7515 25-11
20-03-2656300,000,220,07-- -- ----0,220,213 27-2
20-03-2644320,000,330,10-- -- ----0,330,331 18-2
20-03-2625340,000,320,12-- -- 0,01--0,320,321 10-3
20-03-2621350,000,600,13-- -- --0,820,600,601 9-3
20-03-26621360,000,290,15-- -- 0,02--0,290,291 3-3
20-03-2638380,000,500,18-- -- --3,700,500,501 20-2
20-03-26 400,001,000,19-- -- ----1,001,001 9-3
20-03-26 420,000,050,21-- -- ----0,050,051 12-3
20-03-26 440,001,000,22-- -- --5,901,301,004 9-3
20-03-26 450,000,800,22-- -- ----0,800,801 9-3
20-03-26 460,000,560,24-- -- ----0,560,333 5-3
20-03-26 470,000,770,25-- -- ----0,770,732 9-3
20-03-26 480,001,150,27-- -- --0,301,151,151 9-3
20-03-26 490,002,000,29-- -- ----2,002,001 9-3
20-03-26 500,001,450,31-- -- ----1,451,454 9-3
20-03-26 520,000,350,350,00 0,0% ----0,350,351 13-3
20-03-26 540,000,500,47-- -- --10,000,500,453 11-3
20-03-26502550,005,270,54+0,04 +7,4% ----5,275,271 9-3
20-03-2626560,001,460,70+0,10 +14,3% ----1,501,462 10-3
20-03-26 580,001,100,97+0,13 +13,4% 0,50--1,101,104 13-3
20-03-26 600,002,401,52+0,88 +57,9% ----2,401,555 13-3
20-03-26 610,002,561,95+0,61 +31,3% ----2,562,561 13-3
20-03-26 620,003,902,45+1,45 +59,2% ----3,902,947 13-3
20-03-26 630,004,303,30+1,00 +30,3% ----4,654,155 13-3
20-03-26 640,006,504,25+2,25 +52,9% ----6,505,403 13-3
20-03-26 650,009,555,66+3,89 +68,7% ----9,555,3014 13-3
20-03-26 660,0012,107,53+4,57 +60,7% ----12,107,7511 13-3
20-03-26 670,0015,009,77+5,23 +53,5% ----15,0011,503 13-3
20-03-26 680,0020,4012,28+8,12 +66,1% --65,0020,4012,757 13-3
20-03-26 690,0024,1415,77+8,37 +53,1% ----24,1415,005 13-3
20-03-26 700,0028,7019,95+8,75 +43,9% ----28,7019,00266 13-3
20-03-26 710,0026,5024,62+1,88 +7,6% ----26,5026,501 13-3
20-03-26 720,0041,0029,81+11,19 +37,5% ----41,0041,004 13-3
20-03-26 730,0035,0036,11-- -- ----35,0035,002 11-3
20-03-26 740,0052,4042,87+9,53 +22,2% ----52,4052,403 13-3
20-03-26 750,0086,0550,22-- -- ----86,0586,051 6-3
20-03-26 760,0060,1058,11-- -- ----60,1060,101 11-3
20-03-26 770,00--66,34-- -- --------0 --
20-03-26 780,0063,4075,12-- -- ----63,4063,401 12-3
20-03-26 800,00139,0093,69-- -- ----139,00139,0010 9-3
20-03-26 840,00143,70132,26-- -- ----143,70142,032 20-2
20-03-26 880,00168,75172,20-- -- ----168,75168,751 29-1
20-03-26 900,00205,86192,20-- -- ----205,86199,312 20-2
20-03-26 920,00--212,20-- -- --------0 --
20-03-26 1.000,00283,00292,20-- -- ----283,00283,001 5-3
20-03-26 1.200,00507,85492,20+21,80 +4,4% ----507,85507,851 2-2
17-04-26 250,00--0,07-- -- --------0 --
17-04-26 300,000,600,27-- -- ----0,600,604 20-2
17-04-26 350,001,020,59-- -- ----1,021,022 6-3
17-04-26 400,001,501,03-- -- ----1,501,506 27-2
17-04-26 420,002,131,23-- -- ----2,132,131 6-3
17-04-26 440,001,911,55-- -- ----1,911,911 10-3
17-04-26 460,002,101,92+0,18 +9,4% ----2,102,101 13-3
17-04-26 480,002,902,41-- -- ----2,902,901 10-3
17-04-26 500,003,502,99+0,51 +17,1% ----3,503,501 13-3
17-04-26 520,004,503,77+0,73 +19,4% ----4,504,502 13-3
17-04-26 540,005,554,85+0,70 +14,4% ----5,555,552 13-3
17-04-26 560,006,826,40-- -- ----6,826,503 12-3
17-04-26 580,0010,108,24+1,86 +22,6% ----10,109,153 13-3
17-04-26 600,0010,8010,98-0,18 -1,6% ----13,5010,802 13-3
17-04-26 620,0018,8014,60+4,20 +28,8% ----18,8015,6013 13-3
17-04-26 640,0022,9518,91+4,04 +21,4% 15,00--22,9522,957 13-3
17-04-26 660,0027,3524,53-- -- ----28,2021,604 12-3
17-04-26 680,0039,1031,78+7,32 +23,0% ----39,1035,804 13-3
17-04-26 700,0050,0040,55+9,45 +23,3% ----50,0046,10252 13-3
17-04-26 720,0062,0050,37+11,63 +23,1% ----62,0062,001 13-3
17-04-26 740,0066,0061,57+4,43 +7,2% ----71,0566,002 13-3
17-04-26 760,0085,2674,80-- -- ----85,2685,261 10-3
17-04-26 780,00113,4589,26-- -- ----113,45113,451 6-3
17-04-26 800,0098,90104,98-- -- ----98,9092,852 12-3
17-04-26 840,00125,00138,20-- -- ----125,00125,001 11-3
17-04-26 880,00178,00174,97-- -- ----178,00178,001 11-3
17-04-26 920,00--213,31-- -- --------0 --
15-05-26 350,001,751,88-- -- ----1,751,751 12-3
15-05-26 400,003,292,92-- -- ----3,293,291 6-3
15-05-261440,004,704,14+0,57 +13,8% ----4,704,701 12-3
15-05-26 450,007,994,64-- -- ----7,997,993 9-3
15-05-26 460,004,965,11-- -- ----4,964,961 6-3
15-05-26 480,00--6,23-- -- --------0 --
15-05-26 500,008,257,51-- -- ----8,258,251 12-3
15-05-26 520,0017,009,40-- -- ----17,0017,001 9-3
15-05-26 540,00--11,41-- -- --------0 --
15-05-26 560,0016,3514,34-- -- ----16,3516,351 12-3
15-05-26 580,0021,0017,54+3,46 +19,7% ----21,4020,009 13-3
15-05-26 600,0024,8521,77+3,08 +14,1% ----25,8523,405 13-3
15-05-26 620,0030,6526,81+3,84 +14,3% ----30,6530,651 13-3
15-05-26 640,0030,4032,39-- -- ----33,3030,4017 11-3
15-05-2635660,0036,0039,76+6,13 +15,4% ----36,0034,802 12-3
15-05-26 680,0054,0047,54-- -- ----54,0054,001 10-3
15-05-26 700,0056,2557,02-0,77 -1,4% ----56,2556,251 13-3
15-05-26 720,0062,6067,10-- -- ----62,6062,601 12-3
15-05-26 740,0086,9578,15-- -- ----86,9586,951 10-3
15-05-26 760,0096,0090,81-- -- ----97,0082,0021 12-3
15-05-26 780,00100,00104,00-- -- ----100,0087,004 5-3
15-05-26 800,00--118,22-- -- --------0 --
15-05-26 840,00--149,31-- -- --------0 --
15-05-26 880,00--183,22-- -- --------0 --
15-05-26 920,00--218,96-- -- --------0 --
19-06-26 140,000,450,21-- -- ----0,460,452 9-3
19-06-26 160,000,770,35-- -- ----0,780,746 8-1
19-06-26 180,000,750,51-- -- ----0,750,751 16-1
19-06-26 200,001,150,68-- -- ----1,151,151 20-1
19-06-26 220,002,480,89+1,59 +178,7% ----2,482,481 18-12
19-06-26 240,001,881,16-- -- ----1,881,881 15-1
19-06-26 250,001,901,26-- -- ----1,901,901 15-1
19-06-26 280,003,251,71-- -- ----3,253,251 12-1
19-06-26 300,002,332,09+0,24 +11,5% ----2,332,331 13-3
19-06-26 320,003,402,61-- -- ----3,603,402 6-2
19-06-26 340,003,563,03-- -- ----3,563,561 26-1
19-06-26 350,003,253,34-- -- 3,244,223,253,251 11-3
19-06-26 360,003,773,65-- -- ----3,773,772 3-2
19-06-26 380,004,154,28-- -- ----4,154,151 11-3
19-06-26 400,006,204,87-- -- ----6,206,201 6-3
19-06-26 420,0011,655,76-- -- ----11,6511,651 9-3
19-06-26 440,006,606,91-- -- --13,006,606,601 4-3
19-06-26 450,007,757,43+0,32 +4,3% ----7,757,752 13-3
19-06-2683460,008,608,00+1,12 +14,0% ----8,608,601 26-2
19-06-26 480,009,609,80-- -- ----9,609,601 11-3
19-06-26 500,0012,5511,68+0,87 +7,4% ----12,5512,553 13-3
19-06-26 550,0031,2018,88-- -- ----32,1531,2023 9-3
19-06-26 600,0034,5030,08+4,42 +14,7% ----34,5031,002 13-3
19-06-26 650,0050,0046,18+3,82 +8,3% ----50,0050,002 13-3
19-06-26 700,0074,8568,07+6,78 +10,0% ----74,8574,852 13-3
19-06-26 720,0077,5077,94-- -- ----77,5071,602 12-3
19-06-26 750,00130,0094,78-- -- 106,75109,25130,00130,0010 9-3
19-06-26 800,00111,30128,02-- -- ----111,55111,3060 5-3
19-06-26 850,00168,50165,76+2,74 +1,7% ----168,50168,505 13-3
19-06-26 900,00243,00207,78-- -- ----243,00243,004 6-3
19-06-26 1.000,00312,80297,78-- -- ----312,80312,801 19-1
19-06-26 1.200,00495,42492,20-- -- ----495,42495,421 26-2
19-06-26 1.400,00--692,20-- -- --------0 --
18-09-26 160,001,500,79-- -- ----1,551,504 12-1
18-09-26 180,002,481,07+1,41 +131,8% --2,502,482,472 17-12
18-09-26 200,002,001,40-- -- ----2,002,001 29-1
18-09-26 220,002,251,72-- -- ----2,252,251 17-2
18-09-26 240,005,202,22+2,98 +134,2% ----5,205,201 5-11
18-09-26 250,003,252,48-- -- ----3,253,252 6-3
18-09-26 300,004,504,10-- -- ----4,504,501 12-3
18-09-26 340,006,505,89-- -- ----6,506,501 6-3
18-09-26 350,007,956,55-- -- ----8,007,952 15-1
18-09-26 360,007,107,23-- -- ----7,107,104 26-1
18-09-26 380,008,319,09-- -- ----8,318,253 4-3
18-09-2633400,0012,5010,48+1,09 +10,4% ----12,5012,501 6-3
18-09-26 420,0015,0012,53-- -- ----15,0012,7518 3-3
18-09-26 440,0014,9014,67+0,23 +1,6% ----14,9014,9010 13-3
18-09-26 460,0018,1517,04+1,11 +6,5% ----18,3018,152 13-3
18-09-26 480,0020,9020,28+0,62 +3,1% ----21,0520,902 13-3
18-09-2663500,0024,7523,40+2,53 +10,8% ----24,7524,752 13-3
18-09-26 550,0037,1534,43-- -- ----37,1532,702 12-3
18-09-26 600,0056,3049,09-- -- ----56,3056,302 6-3
18-09-26 650,0073,4568,23-- -- ----73,4573,451 12-3
18-09-26 700,0094,5091,40-- -- ----94,5091,004 12-3
18-09-26 750,00125,10118,79+6,31 +5,3% ----125,50120,0040 13-3
18-09-26 800,00144,05150,64-- -- ----144,05142,8024 12-3
18-09-26 850,00176,25185,82-- -- ----176,85174,559 12-3
18-09-26 900,00246,75223,90-- -- ----246,75246,751 3-3
18-09-26 1.000,00344,31308,89-- -- ----344,31344,311 9-3
18-09-26 1.200,00--495,12-- -- --------0 --
18-09-26 1.400,00--692,20-- -- --------0 --
18-12-26 180,002,202,14-- -- ----2,202,205 12-3
18-12-26 200,002,512,75-- -- ----2,512,511 4-3
18-12-26 220,003,953,48-- -- ----3,953,953 9-3
18-12-26 240,003,804,27-- -- ----3,803,801 27-1
18-12-26 250,005,004,76-- -- ----5,005,001 10-3
18-12-26 280,007,706,16-- -- ----7,707,706 9-3
18-12-26 300,007,257,17-- -- ----7,257,251 11-3
18-12-26 350,0013,0010,64-- -- ----13,0013,001 9-3
18-12-26 380,0013,5413,78-- -- ----13,5413,541 20-1
18-12-26 400,0014,2816,19-- -- ----14,2814,281 4-3
18-12-26 420,0019,2018,66-- -- ----19,2019,2010 3-3
18-12-26 440,0017,5022,08-- -- 23,2524,8017,5017,502 5-3
18-12-26 450,0021,0523,69-- -- 25,1526,7521,0521,051 23-2
18-12-2622460,0026,6025,48+2,22 +8,7% ----27,3026,602 12-3
18-12-26 480,0030,1029,34-- -- ----30,1030,101 12-3
18-12-26 500,0035,0034,03-- -- ----35,0035,005 10-3
18-12-26 550,0048,2547,38+0,87 +1,8% ----49,2548,256 13-3
18-12-26 600,0067,5063,68+3,82 +6,0% ----67,5067,501 13-3
18-12-26 650,0085,0084,16-- -- ----85,0085,001 12-3
18-12-26 700,00112,95108,42-- -- ----112,95102,802 12-3
18-12-26 750,00139,45136,04-- -- ----141,50138,008 12-3
18-12-26 800,00162,35167,32-- -- ----166,25162,3527 11-3
18-12-26 850,00203,35202,07-- -- ----203,35203,351 20-2
18-12-26 900,00238,30239,00-- -- ----238,30238,3015 11-3
18-12-26 1.000,00347,35319,59-- -- ----347,35347,351 9-3
18-12-26 1.200,00533,93500,18-- -- ----535,00533,9327 15-1
18-12-26 1.400,00--693,25-- -- --------0 --
18-06-27 200,005,455,04-- -- ----5,455,451 9-3
18-06-27 240,00--7,30-- -- --------0 --
18-06-27 250,008,207,79+0,41 +5,3% ----8,208,201 13-3
18-06-27 300,0012,6012,17+0,43 +3,5% ----12,6012,601 13-3
18-06-27 350,0022,0618,44-- -- ----22,0622,061 9-3
18-06-27 400,0025,5026,40-- -- ----25,5025,501 4-3
18-06-27 450,0038,7036,74+1,96 +5,3% ----38,7037,002 13-3
18-06-27 500,0052,2349,46-- -- ----52,2352,231 12-3
18-06-27 600,0098,3584,71-- -- ----99,9598,352 9-3
18-06-27 700,00141,30132,64+8,66 +6,5% ----141,30141,301 13-3
18-06-27 800,00178,33191,89-- -- ----178,33176,413 5-3
18-06-27 900,00270,73260,99-- -- ----270,73270,428 10-3
18-06-27 1.000,00346,86338,27-- -- ----346,86341,784 20-2
18-06-27 1.200,00510,50510,41-- -- ----510,50510,501 26-1
18-06-27 1.600,00921,25892,20-- -- ----921,25921,251 6-3
17-12-27 200,006,257,05-- -- ----6,256,252 22-1
17-12-27 240,0011,0010,17+0,83 +8,2% ----11,0011,001 27-10
17-12-274250,0010,2810,91+0,74 +6,8% ----10,289,802 21-1
17-12-27 280,0012,9414,59-- -- ----12,9412,941 23-1
17-12-27 300,0016,0017,25-- -- ----16,0016,001 26-2
17-12-27 350,0030,4025,35-- -- ----30,4030,401 9-3
17-12-27 400,0033,2035,27-- -- ----33,3033,2030 4-3
17-12-27 450,0045,4548,15-- -- ----45,7045,4530 4-3
17-12-27 500,0062,8063,00-- -- ----62,8062,801 10-3
17-12-27119550,0087,5081,41+4,84 +5,9% ----87,5087,501 3-3
17-12-27 600,00117,43102,64-- -- ----117,43117,431 9-3
17-12-27 700,00141,00151,21-- -- ----141,00141,001 4-3
17-12-27 800,00198,10210,43-- -- ----199,15195,4519 25-2
17-12-27 900,00280,30279,34-- -- ----280,30280,302 10-3
17-12-27 1.000,00336,15353,71-- -- ----336,60336,003 25-2
17-12-27 1.200,00536,00521,76-- -- ----536,00536,001 2-3
17-12-27 1.600,00908,82895,56-- -- ----908,82908,821 2-2
15-12-28 150,005,506,56-- -- ----5,505,503 22-1
15-12-28 200,009,4011,84-- -- ----9,409,402 6-2
15-12-28 250,0018,0018,79-- -- ----18,0018,001 7-1
15-12-28 280,0021,1523,57-- -- ----21,1521,151 19-1
15-12-28 300,0026,7027,52-- -- ----26,7026,701 11-3
15-12-28 350,0039,0038,58-- -- ----39,0039,001 10-3
15-12-28 400,0053,3052,01+1,29 +2,5% ----53,3053,302 13-3
15-12-28 450,0063,0867,45-- -- ----63,0863,081 24-2
15-12-28 500,0092,0085,84-- -- ----92,0092,001 6-3
15-12-28 550,0096,00106,10-- -- ----98,5096,002 27-1
15-12-28 600,00123,75129,16-- -- ----125,90120,207 24-2
15-12-28 700,00175,09181,14-- -- ----175,09174,922 5-3
15-12-28 800,00228,00240,73-- -- ----228,00228,001 5-3
15-12-28 900,00300,75307,83-- -- ----300,75300,751 29-1
15-12-28 1.000,00381,34381,37-- -- ----381,34381,3415 20-2
15-12-28 1.200,00740,55542,38+198,17 +36,5% ----740,55740,4615 18-3
15-12-28 1.600,00914,26903,20-- -- ----914,26913,933 2-2
21-12-29 150,008,959,36-- -- ----8,958,951 2-3
21-12-2926200,0014,6516,33+0,67 +4,1% ----14,6514,6520 10-12
21-12-29 250,0030,0025,13+4,87 +19,4% ----30,0030,001 7-11
21-12-29 280,0032,0031,61-- -- ----32,0032,001 6-1
21-12-29 300,0033,9036,42-- -- ----33,9033,901 24-2
21-12-29 350,0043,0048,93-- -- ----43,0043,001 22-1
21-12-29 400,0063,6565,19-- -- ----63,6563,651 4-3
21-12-29 450,0080,6082,96-- -- ----80,6080,4225 4-2
21-12-2954500,00104,10103,24+3,89 +3,8% ----104,10104,102 2-3
21-12-29 550,00122,00124,54-- -- ----122,00122,001 5-3
21-12-29 600,00140,53148,71-- -- ----140,53140,532 27-1
21-12-29 700,00205,00201,74+3,26 +1,6% ----205,00205,001 13-3
21-12-29 800,00255,07262,20-- -- ----255,07255,071 24-2
21-12-29 900,00320,06329,37-- -- ----320,06319,922 5-3
21-12-29 1.000,00400,00401,24-- -- ----400,00400,001 4-3
21-12-29 1.200,00535,43559,19-- -- ----535,43535,431 28-1
21-12-29 1.600,00--912,65-- -- --------0 --
20-12-30 250,0028,8530,10-- -- ----28,8528,851 21-1
20-12-30 300,0039,1542,55-- -- ----39,1539,151 2-2
20-12-30 350,0052,5057,11-- -- ----52,5052,501 28-1
20-12-30 400,0094,5374,15+20,38 +27,5% --95,0094,5394,531 24-12
20-12-30 450,0085,0093,85-- -- ----85,0085,002 26-2
20-12-30 500,00113,10114,72-- -- ----113,10113,101 12-2
20-12-30 600,00159,50162,09-- -- ----159,50159,501 11-3
20-12-30 700,00217,00217,08-0,08 0,0% 215,75231,05217,00217,004 13-3
20-12-30 800,00280,97277,42-- -- ----280,97280,972 6-2
20-12-30 900,00375,50344,21-- -- ----375,50375,501 13-1
20-12-30 1.000,00--415,35-- -- --------0 --
20-12-30 1.200,00548,23571,12-- -- ----548,23548,231 28-1
20-12-30 1.600,00--917,77-- -- --------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?