Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 709,20708,60+0,60 +0,1% 709,80697,0027.57812:06

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-3-2026)
Totaal volume 1.002 (543 Calls, 459 Puts)
Totaal open interest bij opening 4.829 (785 Calls, 4.044 Puts)
Call / Put ratio 1,18
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
20-03-267240,002,100,01+2,09 +20900,0% ----2,102,101 18-9
20-03-269250,000,230,01-- -- ----0,230,231 27-1
20-03-2647260,000,020,01-- -- ----0,020,024 5-3
20-03-2615280,002,750,02+2,73 +13650,0% ----2,752,7515 25-11
20-03-2656300,000,220,04-- -- ----0,220,213 27-2
20-03-2644320,000,330,06-- -- ----0,330,331 18-2
20-03-2625340,000,320,10+0,22 +220,0% 0,01--0,320,321 10-3
20-03-2621350,000,600,13-- -- --0,820,600,601 9-3
20-03-26621360,000,290,16-- -- 0,02--0,290,291 3-3
20-03-2638380,000,500,22-- -- --3,700,500,501 20-2
20-03-26166400,001,000,30-- -- ----1,001,001 9-3
20-03-26113420,000,230,39-- -- ----0,230,232 6-3
20-03-2657440,001,000,51-- -- --5,901,301,004 9-3
20-03-2610450,000,800,58-- -- ----0,800,801 9-3
20-03-26470460,000,560,66-- -- ----0,560,333 5-3
20-03-26 470,000,770,73-- -- ----0,770,732 9-3
20-03-26 480,001,150,83-- -- ----1,151,151 9-3
20-03-26 490,002,000,97-- -- ----2,002,001 9-3
20-03-26 500,001,451,12-- -- ----1,451,454 9-3
20-03-26 520,001,751,46-- -- ----2,601,753 9-3
20-03-26 540,003,212,06-- -- --10,003,212,702 9-3
20-03-26502550,005,272,65-2,20 -83,0% ----5,275,271 9-3
20-03-26 560,001,462,94-1,48 -50,3% ----1,501,462 17:26
20-03-26 580,001,704,32-2,62 -60,6% ----2,501,703 16:42
20-03-26290600,002,406,60-4,56 -69,1% ----3,202,4010 17:03
20-03-26 610,00--8,18-- -- 2,013,76----0 --
20-03-26 620,003,929,97-6,05 -60,7% 3,25--5,003,807 17:06
20-03-26 630,004,7512,46-7,71 -61,9% 3,975,356,254,755 16:13
20-03-26 640,006,0014,95-8,95 -59,9% 5,206,709,206,0011 17:29
20-03-26142650,008,0518,34-11,14 -60,7% ----10,607,5030 17:17
20-03-26 660,009,5521,73-12,18 -56,1% ----13,209,559 16:48
20-03-26 670,0012,1026,20-14,10 -53,8% ----15,7012,107 16:35
20-03-26115680,0015,2231,20-16,89 -54,1% --65,0020,7515,2210 16:04
20-03-26 690,0018,0036,41-18,41 -50,6% ----24,5018,004 16:57
20-03-26 700,0023,8542,51-18,66 -43,9% ----29,7022,9226 16:07
20-03-26 710,0028,3048,87-20,57 -42,1% ----34,0027,0017 17:23
20-03-26 720,0036,7555,53-18,78 -33,8% ----36,7536,751 15:20
20-03-26 730,0064,0063,70-- -- ----64,0064,001 6-3
20-03-26 740,0050,0571,01-20,96 -29,5% ----50,0549,502 15:46
20-03-26 750,0086,0579,50-- -- ----86,0586,051 6-3
20-03-26 760,00110,0088,21-- -- ----110,00110,001 9-3
20-03-26 770,00--97,44-- -- --------0 --
20-03-26 780,0094,75106,38-- -- ----94,7594,751 30-1
20-03-26 800,00139,00125,24-- -- ----139,00139,0010 9-3
20-03-26 840,00143,70164,21-- -- ----143,70142,032 20-2
20-03-26 880,00168,75204,00-- -- ----168,75168,751 29-1
20-03-26 900,00205,86224,00-- -- ----205,86199,312 20-2
20-03-26 920,00--244,00-- -- 211,25215,25----0 --
20-03-26 1.000,00283,00324,00-- -- ----283,00283,001 5-3
20-03-26 1.200,00507,85524,00-- -- ----507,85507,851 2-2
17-04-26 250,00--0,14-- -- --------0 --
17-04-26 300,000,600,55-- -- ----0,600,604 20-2
17-04-26 350,001,021,04-- -- ----1,021,022 6-3
17-04-26 400,001,501,82-- -- ----1,501,506 27-2
17-04-26 420,002,132,18-- -- ----2,132,131 6-3
17-04-26 440,001,912,68-0,77 -28,7% ----1,911,911 10-3
17-04-26 460,002,613,24-- -- ----2,612,611 6-3
17-04-26 480,002,904,12-1,22 -29,6% ----2,902,901 10-3
17-04-26 500,008,405,09-- -- ----8,408,401 9-3
17-04-26 520,004,606,84-2,24 -32,7% ----4,604,601 10-3
17-04-26 540,004,008,55-- -- ----4,004,002 5-3
17-04-26 560,008,2011,34-3,14 -27,7% ----8,208,201 10-3
17-04-26 580,0018,9014,86-- -- ----18,9018,904 9-3
17-04-26 600,0011,8518,94-7,09 -37,4% 10,8512,3512,9511,8571 17:25
17-04-26 620,0015,9224,47-8,55 -34,9% ----17,0015,309 17:06
17-04-26 640,0019,7231,29-11,57 -37,0% 15,00--19,7219,482 16:55
17-04-26 660,0025,8039,04-13,24 -33,9% ----25,8025,803 17:00
17-04-26 680,0032,7548,14-15,39 -32,0% ----32,7532,751 17:26
17-04-2695700,0042,6059,04-18,42 -31,2% ----48,0541,259 17:17
17-04-26 720,0061,0071,61-10,61 -14,8% --60,0061,0053,657 13:09
17-04-26 740,0066,5084,91-18,41 -21,7% ----66,5066,501 14:36
17-04-266760,0085,2699,81-25,14 -25,2% ----85,2685,261 13:42
17-04-26 780,00113,45115,88-- -- ----113,45113,451 6-3
17-04-26 800,0085,50132,38-- -- ----85,5085,502 5-3
17-04-26 840,00124,83168,35-- -- ----124,83124,831 25-2
17-04-26 880,00149,80205,84-- -- 174,30178,30153,95149,804 26-2
17-04-26 920,00--244,61-- -- --------0 --
15-05-26 350,001,922,63-- -- ----1,921,922 4-3
15-05-26 400,003,294,13-- -- ----3,293,291 6-3
15-05-26 440,00--6,15-- -- --------0 --
15-05-264450,007,996,60-1,86 -28,2% ----7,997,993 9-3
15-05-26 460,004,967,39-- -- ----4,964,961 6-3
15-05-26 480,00--9,24-- -- --------0 --
15-05-26 500,0011,3011,04-- -- ----11,3011,3020 9-3
15-05-26 520,0017,0013,93-- -- ----17,0017,001 9-3
15-05-26 540,00------ -- --------0 --
15-05-26 560,0015,9520,89-4,94 -23,6% ----15,9515,951 10-3
15-05-26 580,0019,5025,36-5,86 -23,1% ----19,5019,501 15:31
15-05-26 600,0021,8331,03-9,20 -29,6% ----25,5021,833 16:54
15-05-26 620,0025,0037,64-- -- ----25,0020,903 5-3
15-05-26 640,0032,2245,05-12,83 -28,5% ----38,0032,222 16:55
15-05-26 660,0062,5054,13-- -- ----62,5060,3513 9-3
15-05-26 680,0054,0063,33-9,33 -14,7% ----54,0054,001 13:37
15-05-26 700,0046,0074,56-- -- ----46,0046,001 5-3
15-05-26 720,0060,2686,65-- -- ----66,7160,262 4-3
15-05-26 740,0086,9599,65-12,70 -12,7% ----86,9586,951 10-3
15-05-26 760,0094,00113,45-19,45 -17,1% --105,0099,5692,005 17:09
15-05-26 780,00100,00128,31-- -- ----100,0087,004 5-3
15-05-26 800,00--143,75-- -- 117,15120,60----0 --
15-05-26 840,00--177,00-- -- --------0 --
15-05-26 880,00--212,29-- -- --------0 --
15-05-26 920,00--249,12-- -- --------0 --
19-06-26 140,000,450,32-- -- ----0,460,452 9-3
19-06-26 160,000,770,49-- -- ----0,780,746 8-1
19-06-26 180,000,750,72-- -- ----0,750,751 16-1
19-06-26 200,001,150,95-- -- ----1,151,151 20-1
19-06-26 220,002,481,27+1,21 +95,3% ----2,482,481 18-12
19-06-26 240,001,881,55-- -- ----1,881,881 15-1
19-06-26 250,001,901,68-- -- ----1,901,901 15-1
19-06-26 280,003,252,29-- -- ----3,253,251 12-1
19-06-26 300,002,972,70-- -- ----2,972,973 9-3
19-06-26 320,003,403,22-- -- ----3,603,402 6-2
19-06-26 340,003,563,96-- -- ----3,563,561 26-1
19-06-26 350,003,404,39-0,99 -22,6% ----3,403,3626 17:26
19-06-26 360,003,774,66-- -- ----3,773,772 3-2
19-06-26 380,004,755,42-- -- ----4,754,751 4-3
19-06-26 400,006,206,41-- -- ----6,206,201 6-3
19-06-26 420,0011,657,46-- -- ----11,6511,651 9-3
19-06-26 440,006,609,03-- -- --13,006,606,601 4-3
19-06-26 450,0010,0010,08-- -- ----10,0010,001 6-3
19-06-26 460,008,6011,01-- -- ----8,608,601 26-2
19-06-26 480,0010,0013,07-- -- ----10,0010,004 4-3
19-06-26 500,0012,2016,13-3,93 -24,4% ----13,5012,206 15:53
19-06-26 550,0031,2025,52-- -- ----32,1531,2023 9-3
19-06-26 600,0048,4539,26-- -- 29,6030,9048,4548,454 9-3
19-06-26376650,0049,1059,26-13,62 -23,0% 45,6547,2549,1049,102 10-3
19-06-26 700,0082,8884,86-- -- ----82,8882,881 6-3
19-06-26 720,00102,5096,06-- -- ----109,50102,5035 9-3
19-06-26 750,00130,00116,07-- -- ----130,00130,0010 9-3
19-06-26 800,00111,30152,01-- -- ----111,55111,3060 5-3
19-06-26 850,00198,00192,69-- -- 164,75168,55198,00198,004 6-3
19-06-26 900,00243,00235,57-- -- ----243,00243,004 6-3
19-06-26 1.000,00312,80328,25-- -- ----312,80312,801 19-1
19-06-26 1.200,00495,42524,00-- -- ----495,42495,421 26-2
19-06-26 1.400,00--724,00-- -- --------0 --
18-09-26 160,001,501,00-- -- ----1,551,504 12-1
18-09-26 180,002,481,36+1,12 +82,4% --2,502,482,472 17-12
18-09-26 200,002,001,72-- -- ----2,002,001 29-1
18-09-26 220,002,252,25-- -- ----2,252,251 17-2
18-09-26 240,005,202,76+2,44 +88,4% ----5,205,201 5-11
18-09-26 250,003,253,02-- -- ----3,253,252 6-3
18-09-26 300,005,984,97-- -- 4,455,705,985,983 9-3
18-09-26 340,006,507,25-- -- ----6,506,501 6-3
18-09-263350,007,957,91-1,07 -13,5% ----8,007,952 15-1
18-09-26 360,007,108,82-- -- ----7,107,104 26-1
18-09-26 380,008,3110,47-- -- ----8,318,253 4-3
18-09-26 400,0012,5012,56-- -- ----12,5012,501 6-3
18-09-26 420,0015,0014,48-- -- 11,5513,1015,0012,7518 3-3
18-09-26 440,0019,6017,18-- -- ----19,6019,601 9-3
18-09-26109460,0023,2020,51-3,73 -18,2% ----23,2023,205 9-3
18-09-26 480,0019,8023,81-4,01 -16,8% 19,2020,9020,3019,805 17:26
18-09-26 500,0033,5728,36-- -- ----33,5733,571 9-3
18-09-26 550,0035,4041,47-6,07 -14,6% ----35,4035,401 10-3
18-09-26 600,0056,3058,39-- -- ----56,3056,302 6-3
18-09-26 650,0070,0079,82-9,82 -12,3% ----71,5070,002 14:30
18-09-26 700,0091,30105,59-14,29 -13,5% ----95,5091,309 17:25
18-09-26 750,00120,20135,98-15,78 -11,6% ----124,05120,2012 17:10
18-09-26 800,00149,70169,92-20,22 -11,9% 148,75151,90153,10149,7024 16:53
18-09-26 850,00188,25208,03-19,78 -9,5% ----188,25188,253 14:48
18-09-26 900,00246,75248,85-- -- ----246,75246,751 3-3
18-09-26 1.000,00344,31335,87-- -- ----344,31344,311 9-3
18-09-26 1.200,00--525,23-- -- --------0 --
18-09-26 1.400,00--724,00-32,60 -4,5% --------0 --
18-12-26 180,002,400,25-- -- ----2,402,401 6-3
18-12-26 200,002,510,51-- -- ----2,512,511 4-3
18-12-26 220,003,950,90-- -- ----3,953,953 9-3
18-12-26 240,003,801,50-- -- ----3,803,801 27-1
18-12-26 250,005,001,94+3,06 +157,7% ----5,005,001 13:33
18-12-26 280,007,703,60-- -- ----7,707,706 9-3
18-12-26 300,007,205,11+2,09 +40,9% ----7,207,202 10-3
18-12-26 350,0013,0010,56-- -- ----13,0013,001 9-3
18-12-26 380,0013,5414,96-- -- ----13,5413,541 20-1
18-12-26249400,0014,2818,40-2,42 -13,2% ----14,2814,281 4-3
18-12-26 420,0019,2021,79-- -- ----19,2019,2010 3-3
18-12-26 440,0017,5025,62-- -- ----17,5017,502 5-3
18-12-26 450,0021,0527,49-- -- ----21,0521,051 23-2
18-12-26 460,0033,0529,68-- -- ----33,0533,051 9-3
18-12-26 480,0036,0034,71-- -- ----36,0028,304 6-3
18-12-26 500,0035,0039,17-4,17 -10,6% ----35,0035,005 10-3
18-12-26 550,0047,8054,96-7,16 -13,0% ----50,3047,806 17:02
18-12-26 600,0065,6073,49-7,89 -10,7% ----66,6564,4519 17:05
18-12-26 650,0086,0095,56-9,56 -10,0% ----86,0086,001 10-3
18-12-26 700,00112,80121,62-8,82 -7,3% 106,55109,10112,80112,803 10-3
18-12-26 750,00153,60151,75-- -- 135,00136,90153,60133,006 6-3
18-12-26 800,00167,20186,13-18,93 -10,2% ----173,10167,2029 16:35
18-12-26 850,00203,35221,67-- -- ----203,35203,351 20-2
18-12-2615900,00249,31260,62-22,55 -8,7% ----249,60243,9015 13:18
18-12-26 1.000,00347,35343,91-- -- ----347,35347,351 9-3
18-12-26 1.200,00533,93529,42-- -- ----535,00533,9327 15-1
18-12-26 1.400,00--724,47-- -- --------0 --
18-06-27 200,005,455,53-- -- ----5,455,451 9-3
18-06-27 240,00--7,95-- -- --------0 --
18-06-27 250,007,588,23-- -- ----7,587,581 4-3
18-06-27 300,0011,6013,16-- -- ----11,6011,601 27-2
18-06-2726350,0022,0619,78-1,79 -9,0% ----22,0622,061 9-3
18-06-27 400,0025,5029,17-- -- ----25,5025,501 4-3
18-06-27 450,0038,7540,96-2,21 -5,4% ----38,7538,755 13:13
18-06-27 500,0060,5055,72-- -- ----60,5060,003 9-3
18-06-27263600,0098,3594,74-10,03 -10,6% ----99,9598,352 9-3
18-06-27 700,00147,10145,35-- -- ----147,10147,102 9-3
18-06-27 800,00178,33208,70-- -- ----178,33176,413 5-3
18-06-27 900,00270,73279,68-8,95 -3,2% ----270,73270,428 13:18
18-06-27 1.000,00346,86360,32-- -- ----346,86341,784 20-2
18-06-27 1.200,00510,50537,37-- -- ----510,50510,501 26-1
18-06-27 1.600,00921,25924,00-- -- ----921,25921,251 6-3
17-12-274200,006,256,94+0,18 +2,6% ----6,256,252 22-1
17-12-27 240,0011,0011,10-0,10 -0,9% ----11,0011,001 27-10
17-12-27 250,0010,2811,92-- -- ----10,289,802 21-1
17-12-27 280,0012,9415,66-- -- ----12,9412,941 23-1
17-12-27 300,0016,0018,62-- -- ----16,0016,001 26-2
17-12-27 350,0030,4028,01-- -- ----30,4030,401 9-3
17-12-27 400,0033,2038,13-- -- ----33,3033,2030 4-3
17-12-27 450,0045,4551,70-- -- ----45,7045,4530 4-3
17-12-27 500,0062,8068,41-5,61 -8,2% ----62,8062,801 17:24
17-12-27 550,0087,5087,45-- -- 79,6084,5087,5087,501 3-3
17-12-27 600,00117,43110,94-- -- ----117,43117,431 9-3
17-12-27 700,00141,00160,82-- -- ----141,00141,001 4-3
17-12-27 800,00198,10222,50-- -- ----199,15195,4519 25-2
17-12-27 900,00280,30295,66-15,36 -5,2% ----280,30280,302 10-3
17-12-27 1.000,00336,15372,33-- -- ----336,60336,003 25-2
17-12-27 1.200,00536,00543,94-- -- ----536,00536,001 2-3
17-12-27 1.600,00908,82925,10-- -- ----908,82908,821 2-2
15-12-28 150,005,506,91-- -- ----5,505,503 22-1
15-12-28 200,009,4012,45-- -- ----9,409,402 6-2
15-12-28 250,0018,0019,95-- -- ----18,0018,001 7-1
15-12-28 280,0021,1525,05-- -- ----21,1521,151 19-1
15-12-28 300,0024,5029,23-- -- ----24,5024,501 5-3
15-12-28 350,0039,0040,67-1,67 -4,1% ----39,0039,001 10-3
15-12-28 400,0052,8555,28-2,43 -4,4% ----53,0052,853 15:13
15-12-28 450,0063,0871,56-- -- ----63,0863,081 24-2
15-12-28 500,0092,0090,64-- -- ----92,0092,001 6-3
15-12-28 550,0096,00112,47-- -- ----98,5096,002 27-1
15-12-28 600,00123,75135,96-- -- ----125,90120,207 24-2
15-12-2846700,00175,09190,63-9,49 -5,0% ----175,09174,922 5-3
15-12-28 800,00228,00252,76-- -- ----228,00228,001 5-3
15-12-28 900,00300,75321,73-- -- ----300,75300,751 29-1
15-12-28 1.000,00381,34396,55-- -- ----381,34381,3415 20-2
15-12-28 1.200,00740,55561,63+178,92 +31,9% ----740,55740,4615 18-3
15-12-28 1.600,00914,26929,06-- -- ----914,26913,933 2-2
21-12-29 150,008,9510,01-- -- ----8,958,951 2-3
21-12-29 200,0014,6517,11-2,46 -14,4% ----14,6514,6520 10-12
21-12-29 250,0030,0026,15+3,85 +14,7% ----30,0030,001 7-11
21-12-29 280,0032,0032,93-- -- ----32,0032,001 6-1
21-12-29 300,0033,9037,89-- -- ----33,9033,901 24-2
21-12-29 350,0043,0051,65-- -- ----43,0043,001 22-1
21-12-29 400,0063,6567,45-- -- ----63,6563,651 4-3
21-12-29 450,0080,6086,46-- -- ----80,6080,4225 4-2
21-12-29 500,00104,10106,73-- -- ----104,10104,102 2-3
21-12-29 550,00122,00130,20-- -- ----122,00122,001 5-3
21-12-29 600,00140,53154,88-- -- ----140,53140,532 27-1
21-12-29 700,00205,00210,65-5,65 -2,7% ----205,00205,001 10-3
21-12-29 800,00255,07272,82-- -- ----255,07255,071 24-2
21-12-29 900,00320,06341,07-- -- ----320,06319,922 5-3
21-12-29 1.000,00400,00415,55-- -- ----400,00400,001 4-3
21-12-29 1.200,00535,43577,00-- -- ----535,43535,431 28-1
21-12-29 1.600,00--936,25-- -- --------0 --
20-12-30 250,0028,8531,33-- -- ----28,8528,851 21-1
20-12-30 300,0039,1543,95-- -- ----39,1539,151 2-2
20-12-30 350,0052,5059,57-- -- ----52,5052,501 28-1
20-12-30 400,0094,5376,79+17,74 +23,1% --95,0094,5394,531 24-12
20-12-30 450,0085,0096,97-- -- ----85,0085,002 26-2
20-12-30 500,00113,10118,12-- -- ----113,10113,101 12-2
20-12-30 600,00170,00167,95-- -- ----170,00170,001 6-3
20-12-30 700,00209,10224,57-- -- ----210,00209,105 5-3
20-12-30 800,00280,97286,77-- -- ----280,97280,972 6-2
20-12-301900,00375,50355,30-9,90 -2,8% ----375,50375,501 13-1
20-12-30 1.000,00--427,63-- -- --------0 --
20-12-30 1.200,00548,23585,73-- -- ----548,23548,231 28-1
20-12-30 1.600,00--940,01-- -- --------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?