Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 681,80681,80-- -- 693,00678,40132.96017:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-3-2026)
Totaal volume 957 (494 Calls, 463 Puts)
Totaal open interest bij opening 2.215 (626 Calls, 1.589 Puts)
Call / Put ratio 1,07
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
20-03-26 300,000,220,07-- -- ----0,220,213 27-2
20-03-26 320,000,330,10-- -- ----0,330,331 18-2
20-03-26 340,000,320,12-- -- 0,01--0,320,321 10-3
20-03-26 350,000,600,13-- -- --0,820,600,601 9-3
20-03-26621360,000,290,15-0,09 -60,0% 0,02--0,290,291 3-3
20-03-26 380,000,500,18-- -- --3,700,500,501 20-2
20-03-26 400,001,000,01-- -- ----1,001,001 9-3
20-03-26 420,000,050,02-- -- ----0,050,051 12-3
20-03-26 440,001,000,04-- -- --5,901,301,004 9-3
20-03-26 450,000,800,06-- -- ----0,800,801 9-3
20-03-26 460,000,560,08-- -- ----0,560,333 5-3
20-03-26 470,000,770,11-- -- ----0,770,732 9-3
20-03-26 480,000,110,14-0,03 -21,4% ----0,110,111 16:06
20-03-26 490,002,000,17-- -- ----2,002,001 9-3
20-03-26 500,001,450,22-- -- ----1,451,454 9-3
20-03-26 520,000,350,33-- -- ----0,350,351 13-3
20-03-26 540,000,500,51-- -- --10,000,500,453 11-3
20-03-26 550,005,270,58-- -- ----5,275,271 9-3
20-03-26 560,000,500,80-0,30 -37,5% ----0,500,501 15:40
20-03-26 580,000,841,22-0,38 -31,1% ----1,050,848 12:40
20-03-26291600,001,252,09-0,59 -28,2% ----1,651,257 15:24
20-03-264610,002,102,79-0,88 -31,5% ----2,102,102 10:28
20-03-26 620,002,103,71-1,61 -43,4% ----2,952,103 15:27
20-03-26 630,003,154,81-1,66 -34,5% ----3,153,151 16:51
20-03-26 640,004,006,57-2,57 -39,1% ----6,604,0012 13:36
20-03-26 650,007,228,82-1,60 -18,1% ----8,406,3021 17:28
20-03-26 660,0010,2211,61-1,39 -12,0% ----12,258,0015 17:28
20-03-26 670,0012,4015,08-2,68 -17,8% ----14,2010,0026 16:56
20-03-26 680,0018,2019,13-0,93 -4,9% --65,0020,2015,1012 17:28
20-03-26 690,0022,0023,96-1,96 -8,2% ----22,0019,006 15:58
20-03-26 700,0027,2529,43-2,18 -7,4% ----27,2525,009 16:16
20-03-26 710,0033,0035,89-2,89 -8,1% ----33,0033,003 11:56
20-03-26 720,0042,1542,63-0,48 -1,1% ----44,2942,152 11:21
20-03-26 730,0035,0050,23-- -- ----35,0035,002 11-3
20-03-26 740,0052,4058,55-- -- ----52,4052,403 13-3
20-03-262750,0062,7067,14+2,55 +3,8% ----62,7062,701 13:13
20-03-26 760,0060,1076,22-- -- ----60,1060,101 11-3
20-03-26 770,00--85,61-- -- --------0 --
20-03-26 780,0063,4095,18-- -- ----63,4063,401 12-3
20-03-26 800,00107,93114,08-6,15 -5,4% ----107,93107,933 13:47
20-03-26 840,00143,70154,00-- -- ----143,70142,032 20-2
20-03-26 880,00168,75194,00-- -- ----168,75168,751 29-1
20-03-26 900,00205,86214,00-- -- ----205,86199,312 20-2
20-03-26 920,00--234,00-- -- --------0 --
20-03-26 1.000,00283,00314,00-- -- ----283,00283,001 5-3
20-03-26 1.200,00507,85514,00-- -- ----507,85507,851 2-2
17-04-26 250,00--0,05-- -- --------0 --
17-04-26 300,000,600,25-- -- ----0,600,604 20-2
17-04-26 350,001,020,68-- -- ----1,021,022 6-3
17-04-26 400,001,201,24-0,04 -3,2% ----1,201,201 10:52
17-04-264420,002,131,50-0,15 -10,0% ----2,132,131 6-3
17-04-262440,001,911,85-0,17 -9,2% ----1,911,911 10-3
17-04-26 460,002,102,28-- -- ----2,102,101 13-3
17-04-26 480,002,902,69-- -- ----2,902,901 10-3
17-04-26 500,003,503,40-- -- ----3,503,501 13-3
17-04-26 520,004,504,30-- -- ----4,504,502 13-3
17-04-26 540,005,805,76+0,04 +0,7% 5,006,155,805,801 09:34
17-04-26 560,006,807,63-0,83 -10,9% ----6,806,801 15:40
17-04-26 580,009,0010,11-1,11 -11,0% ----9,009,001 15:29
17-04-26 600,0012,7013,50-0,80 -5,9% ----13,8012,1012 16:59
17-04-26 620,0016,5017,89-1,39 -7,8% ----18,5016,505 12:44
17-04-26 640,0023,1023,53-0,43 -1,8% 15,00--23,1023,002 17:02
17-04-26 660,0031,2530,46+0,79 +2,6% ----31,2531,251 09:19
17-04-26 680,0038,0039,00-1,00 -2,6% ----38,0038,003 09:10
17-04-26 700,0050,0049,22+0,78 +1,6% ----50,0048,007 17:17
17-04-26 720,0062,4460,80+1,64 +2,7% ----62,4462,441 09:48
17-04-26 740,0069,5073,99-4,49 -6,1% ----77,5569,502 14:35
17-04-26 760,0085,2688,40-- -- ----85,2685,261 10-3
17-04-26 780,00113,45104,41-- -- ----113,45113,451 6-3
17-04-26 800,00115,18120,96-5,78 -4,8% ----115,18115,183 13:47
17-04-26 840,00125,00157,04-- -- ----125,00125,001 11-3
17-04-263880,00178,00194,97+4,21 +2,2% ----178,00178,001 11-3
17-04-26 920,00--234,08-- -- --------0 --
15-05-26 350,001,802,01-0,21 -10,4% ----1,801,802 15:30
15-05-26 400,003,293,25-- -- ----3,293,291 6-3
15-05-26 440,004,704,71-- -- ----4,704,701 12-3
15-05-26 450,007,995,21-- -- ----7,997,993 9-3
15-05-26 460,004,965,70-- -- ----4,964,961 6-3
15-05-26 480,00--6,98-- -- --------0 --
15-05-26 500,008,258,56-- -- ----8,258,251 12-3
15-05-26 520,0011,1410,71+0,43 +4,0% ----11,1411,141 09:25
15-05-26 540,00--13,24-- -- --------0 --
15-05-26 560,0016,3516,58-- -- ----16,3516,351 12-3
15-05-26 580,0019,0020,51-1,51 -7,4% ----21,2019,003 13:48
15-05-26 600,0023,5025,34-1,84 -7,3% ----23,5023,501 13:47
15-05-26 620,0031,0030,91+0,09 +0,3% ----31,0031,001 12:33
15-05-26 640,0037,2937,83-0,54 -1,4% ----37,2937,291 15:40
15-05-26 660,0036,0045,89-- -- ----36,0034,802 12-3
15-05-26 680,0057,2354,74+2,49 +4,5% ----57,2357,231 10:31
15-05-26 700,0065,9065,24+0,66 +1,0% ----68,1965,902 11:21
15-05-26 720,0062,6076,58-- -- ----62,6062,601 12-3
15-05-26 740,0093,2589,20+4,05 +4,5% ----93,2593,251 09:25
15-05-26 760,0096,00102,91-- -- ----97,0082,0021 12-3
15-05-26 780,00100,00117,16-- -- ----100,0087,004 5-3
15-05-26 800,00--132,97-- -- --------0 --
15-05-26 840,00--165,90-- -- --------0 --
15-05-26 880,00--201,10-- -- --------0 --
15-05-26 920,00--238,03-- -- --------0 --
19-06-26 140,000,210,16+0,05 +31,3% --0,380,210,211 12:02
19-06-26 160,000,770,36-- -- ----0,780,746 8-1
19-06-26 180,000,750,53-- -- ----0,750,751 16-1
19-06-26 200,001,150,73-- -- ----1,151,151 20-1
19-06-26 220,002,480,99+1,49 +150,5% ----2,482,481 18-12
19-06-26 240,001,881,27-- -- ----1,881,881 15-1
19-06-26 250,001,901,42-- -- ----1,901,901 15-1
19-06-26 280,003,251,93-- -- ----3,253,251 12-1
19-06-26 300,002,332,27-- -- 1,872,562,332,331 13-3
19-06-26 320,003,402,80-- -- ----3,603,402 6-2
19-06-26 340,003,023,31-0,29 -8,8% ----3,022,952 16:08
19-06-26 350,003,253,64-- -- ----3,253,251 11-3
19-06-26 360,003,773,95-- -- ----3,773,772 3-2
19-06-26 380,004,384,59-0,21 -4,6% ----4,384,381 13:27
19-06-26 400,005,185,46-0,28 -5,1% ----5,185,181 13:27
19-06-26 420,0011,656,43-- -- ----11,6511,651 9-3
19-06-26 440,006,607,72-- -- --13,006,606,601 4-3
19-06-26 450,007,758,45-- -- 7,758,957,757,752 13-3
19-06-26 460,008,609,12-- -- ----8,608,601 26-2
19-06-26 480,009,6011,08-- -- ----9,609,601 11-3
19-06-26 500,0012,5513,42-- -- ----12,5512,553 13-3
19-06-26 550,0031,2021,77-- -- ----32,1531,2023 9-3
19-06-26 600,0033,7434,40-0,66 -1,9% ----33,7433,745 12:40
19-06-26 650,0050,0052,51-- -- ----50,0050,002 13-3
19-06-26 700,0078,7976,50+2,29 +3,0% ----78,7978,791 09:33
19-06-26 720,0077,5087,63-- -- ----77,5071,602 12-3
19-06-26 750,00109,95106,43+3,52 +3,3% ----109,95109,951 09:25
19-06-26 800,00142,74141,88+0,86 +0,6% ----142,74142,74100 11:33
19-06-269850,00168,50181,63+3,03 +1,7% ----168,50168,505 13-3
19-06-26 900,00231,00224,75+6,25 +2,8% ----231,00231,001 10:43
19-06-26 1.000,00312,80317,39-- -- ----312,80312,801 19-1
19-06-26 1.200,00495,42514,00-- -- ----495,42495,421 26-2
19-06-26 1.400,00--714,00-- -- --------0 --
18-09-26 160,001,501,00-- -- ----1,551,504 12-1
18-09-26 180,002,481,42+1,06 +74,6% ----2,482,472 17-12
18-09-26 200,002,001,85-- -- ----2,002,001 29-1
18-09-26 220,002,252,42-- -- ----2,252,251 17-2
18-09-26 240,005,202,94+2,26 +76,9% ----5,205,201 5-11
18-09-26 250,003,253,19-- -- ----3,253,252 6-3
18-09-26 300,004,505,08-- -- ----4,504,501 12-3
18-09-26 340,006,507,14-- -- ----6,506,501 6-3
18-09-26 350,007,957,73-- -- ----8,007,952 15-1
18-09-26 360,007,108,33-- -- ----7,107,104 26-1
18-09-26 380,008,319,92-- -- ----8,318,253 4-3
18-09-26 400,0012,5011,57-- -- ----12,5012,501 6-3
18-09-26 420,0015,0013,58-- -- ----15,0012,7518 3-3
18-09-26 440,0014,9016,12-- -- ----14,9014,9010 13-3
18-09-26 460,0019,0018,80+0,20 +1,1% ----19,3018,954 09:31
18-09-26 480,0020,9022,10-- -- ----21,0520,902 13-3
18-09-2663500,0025,6125,93+0,08 +0,3% 25,6027,2525,6125,611 15:56
18-09-26 550,0037,1538,00-- -- ----37,1532,702 12-3
18-09-26 600,0053,9553,93+0,02 0,0% ----53,9553,503 16:57
18-09-26 650,0076,1074,37+1,73 +2,3% ----76,1075,202 17:29
18-09-26 700,0099,4099,28+0,12 +0,1% ----99,4098,002 15:48
18-09-26 750,00125,10128,86-3,76 -2,9% ----131,10125,1023 13:40
18-09-26 800,00144,05162,04-- -- ----144,05142,8024 12-3
18-09-26 850,00176,25199,06-- -- ----176,85174,559 12-3
18-09-26115900,00238,84239,43+3,00 +1,3% ----238,84238,84100 11:33
18-09-26 1.000,00344,31326,06-- -- ----344,31344,311 9-3
18-09-26 1.200,00--515,19-- -- --------0 --
18-09-26 1.400,00--714,00-- -- --------0 --
18-12-26 180,002,202,32-- -- ----2,202,205 12-3
18-12-26 200,002,512,96-- -- ----2,512,511 4-3
18-12-26 220,003,953,69-- -- ----3,953,953 9-3
18-12-26 240,003,804,59-- -- ----3,803,801 27-1
18-12-26 250,005,005,21-- -- ----5,005,001 10-3
18-12-26 280,007,706,62-- -- ----7,707,706 9-3
18-12-26 300,007,257,67-- -- ----7,257,251 11-3
18-12-26188350,0011,1511,63+0,11 +0,9% ----11,1511,151 15:23
18-12-26 380,0013,5414,89-- -- ----13,5413,541 20-1
18-12-26 400,0017,5017,42+0,08 +0,5% ----17,5016,802 17:29
18-12-26 420,0019,2020,32-- -- ----19,2019,2010 3-3
18-12-26 440,0017,5023,70-- -- ----17,5017,502 5-3
18-12-26 450,0026,1025,58+0,52 +2,0% ----26,1026,102 09:35
18-12-26 460,0026,6027,70-- -- ----27,3026,602 12-3
18-12-26 480,0030,1031,88-- -- ----30,1030,101 12-3
18-12-26 500,0036,6136,71-0,10 -0,3% ----36,6135,7010 15:56
18-12-26 550,0050,0050,97-0,97 -1,9% ----52,5050,002 14:40
18-12-26 600,0067,5069,28-- -- ----67,5067,501 13-3
18-12-26 650,0090,3090,89-0,59 -0,6% ----90,3090,301 12:28
18-12-26 700,00112,95116,31-- -- ----112,95102,802 12-3
18-12-26 750,00142,25145,31-3,06 -2,1% ----142,25142,253 13:40
18-12-26 800,00162,35178,34-- -- ----166,25162,3527 11-3
18-12-26 850,00203,35214,01-- -- ----203,35203,351 20-2
18-12-26 900,00238,30252,13-- -- ----238,30238,3015 11-3
18-12-26 1.000,00347,35335,56-- -- ----347,35347,351 9-3
18-12-26 1.200,00533,93519,25-- -- ----535,00533,9327 15-1
18-12-26 1.400,00709,00714,09-5,09 -0,7% ----709,00709,002 13:32
18-06-27 200,005,455,25-- -- ----5,455,451 9-3
18-06-27 240,00--7,78-- -- --------0 --
18-06-27 250,008,508,08+0,42 +5,2% ----8,508,501 09:21
18-06-27 300,0012,6012,96-- -- ----12,6012,601 13-3
18-06-27 350,0022,0619,44-- -- ----22,0622,061 9-3
18-06-27 400,0025,5027,97-- -- ----25,5025,501 4-3
18-06-27 450,0038,4039,14-0,74 -1,9% ----38,4038,401 13:16
18-06-27 500,0052,2353,12-- -- ----52,2352,231 12-3
18-06-27 600,0098,3590,55-- -- ----99,9598,352 9-3
18-06-27 700,00141,30140,02-- -- ----141,30141,301 13-3
18-06-27 800,00178,33201,70-- -- ----178,33176,413 5-3
18-06-27 900,00270,73272,77-- -- ----270,73270,428 10-3
18-06-27 1.000,00348,00352,15-4,15 -1,2% ----348,00348,001 13:31
18-06-27 1.200,00529,00528,26+0,74 +0,1% ----529,00529,001 16:38
18-06-27 1.600,00921,25914,00-- -- ----921,25921,251 6-3
17-12-274200,006,257,64-0,06 -0,8% ----6,256,252 22-1
17-12-27 240,0011,0010,90+0,10 +0,9% 9,4512,4511,0011,001 27-10
17-12-27 250,0010,2811,65-- -- ----10,289,802 21-1
17-12-27 280,0012,9415,52-- -- ----12,9412,941 23-1
17-12-27 300,0016,0018,12-- -- ----16,0016,001 26-2
17-12-27 350,0030,4026,35-- -- ----30,4030,401 9-3
17-12-27 400,0033,2037,61-- -- ----33,3033,2030 4-3
17-12-27 450,0045,4551,00-- -- ----45,7045,4530 4-3
17-12-27 500,0062,8066,77-- -- ----62,8062,801 10-3
17-12-27 550,0087,5086,25-- -- ----87,5087,501 3-3
17-12-27 600,00117,43107,50-- -- ----117,43117,431 9-3
17-12-27 700,00141,00157,82-- -- ----141,00141,001 4-3
17-12-27 800,00198,10219,69-- -- ----199,15195,4519 25-2
17-12-27 900,00280,30289,69-- -- ----280,30280,302 10-3
17-12-2781.000,00336,15367,26+2,43 +0,7% ----336,60336,003 25-2
17-12-27 1.200,00536,00537,88-- -- ----536,00536,001 2-3
17-12-27 1.600,00909,75915,59-5,84 -0,6% ----909,75909,751 13:31
15-12-285150,005,506,80+0,09 +1,3% ----5,505,503 22-1
15-12-28 200,009,4012,34-- -- ----9,409,402 6-2
15-12-28 250,0018,0019,55-- -- ----18,0018,001 7-1
15-12-28 280,0021,1524,78-- -- 22,1027,8521,1521,151 19-1
15-12-28 300,0028,8028,81-0,01 0,0% 25,7532,2028,8028,801 11:32
15-12-28 350,0039,0040,36-- -- ----39,0039,001 10-3
15-12-28 400,0053,3054,15-- -- ----53,3053,302 13-3
15-12-28 450,0063,0870,58-- -- ----63,0863,081 24-2
15-12-28 500,0092,0089,35-- -- ----92,0092,001 6-3
15-12-28 550,0096,00110,70-- -- ----98,5096,002 27-1
15-12-28 600,00123,75134,13-- -- ----125,90120,207 24-2
15-12-2846700,00175,09187,78+0,89 +0,5% ----175,09174,922 5-3
15-12-28 800,00228,00249,30-- -- ----228,00228,001 5-3
15-12-28 900,00300,75318,15-- -- ----300,75300,751 29-1
15-12-28 1.000,00381,34392,66-- -- ----381,34381,3415 20-2
15-12-28 1.200,00740,55556,54+184,01 +33,1% ----740,55740,4615 18-3
15-12-28 1.600,00914,26921,50-- -- ----914,26913,933 2-2
21-12-29 150,008,959,77-- -- ----8,958,951 2-3
21-12-29 200,0014,6517,00-2,35 -13,8% ----14,6514,6520 10-12
21-12-29 250,0030,0026,20+3,80 +14,5% ----30,0030,001 7-11
21-12-29 280,0032,0032,86-- -- ----32,0032,001 6-1
21-12-29 300,0033,9037,92-- -- ----33,9033,901 24-2
21-12-29 350,0043,0050,95-- -- ----43,0043,001 22-1
21-12-29 400,0063,6567,47-- -- ----63,6563,651 4-3
21-12-29 450,0080,6086,30-- -- ----80,6080,4225 4-2
21-12-29 500,00104,10107,13-- -- ----104,10104,102 2-3
21-12-29 550,00122,00128,88-- -- ----122,00122,001 5-3
21-12-29 600,00140,53153,07-- -- ----140,53140,532 27-1
21-12-29 700,00205,00208,00-- -- ----205,00205,001 13-3
21-12-29 800,00255,07270,15-- -- ----255,07255,071 24-2
21-12-29 900,00320,06338,48-- -- ----320,06319,922 5-3
21-12-29 1.000,00400,00412,01-- -- ----400,00400,001 4-3
21-12-29 1.200,00535,43572,20-- -- ----535,43535,431 28-1
21-12-29 1.600,00--929,69-- -- --------0 --
20-12-30 250,0028,8531,27-- -- ----28,8528,851 21-1
20-12-30 300,0039,1544,27-- -- ----39,1539,151 2-2
20-12-30 350,0052,5059,29-- -- ----52,5052,501 28-1
20-12-30 400,0094,5376,78+17,75 +23,1% --95,0094,5394,531 24-12
20-12-30 450,0085,0096,40-- -- ----85,0085,002 26-2
20-12-30 500,00113,10117,95-- -- ----113,10113,101 12-2
20-12-30 600,00159,50166,86-- -- ----159,50159,501 11-3
20-12-3045700,00217,00222,70+1,33 +0,6% ----217,00217,004 13-3
20-12-302800,00280,97284,75+2,00 +0,7% ----280,97280,972 6-2
20-12-30 900,00375,50352,86-- -- ----375,50375,501 13-1
20-12-30 1.000,00--425,43-- -- --------0 --
20-12-30 1.200,00548,23582,95-- -- ----548,23548,231 28-1
20-12-30 1.600,00--934,31-- -- --------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?