Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 620,20620,20-- -- ----191.73017:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-1-2026)
Totaal volume 1.368 (696 Calls, 672 Puts)
Totaal open interest bij opening 14 (0 Calls, 14 Puts)
Call / Put ratio 1,04
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-26 200,00--0,01-- -- --------0 --
16-01-26 220,00--0,01-- -- --------0 --
16-01-26 240,00--0,01-- -- --------0 --
16-01-264250,000,420,01-- -- ----0,420,424 17-11
16-01-26 280,00--0,01-- -- --------0 --
16-01-264300,000,310,01-- -- ----0,310,311 6-1
16-01-262320,000,050,02-- -- ----0,050,051 6-1
16-01-264340,000,080,04-- -- ----0,080,081 2-1
16-01-26 360,000,380,01+0,37 +3700,0% ----0,380,381 23-12
16-01-26 380,000,050,02-- -- ----0,050,051 9-1
16-01-26 400,000,190,03-- -- --5,400,190,102 8-1
16-01-26 410,000,760,04+0,72 +1800,0% ----0,760,761 29-12
16-01-26 420,000,050,05-- -- ----0,050,0510 12-1
16-01-26 430,000,150,06-- -- ----0,150,151 9-1
16-01-26 440,000,050,07-0,02 -28,6% ----0,050,0520 17:10
16-01-26 450,000,250,08-- -- ----0,300,255 8-1
16-01-26 460,000,280,10-- -- ----0,740,287 7-1
16-01-26 470,000,100,11-- -- ----0,100,101 12-1
16-01-26 475,001,020,12-- -- ----1,021,021 5-1
16-01-26 480,000,120,12-- -- ----0,120,123 12-1
16-01-26 485,000,350,14-- -- ----0,350,351 9-1
16-01-26 490,000,600,15-0,10 -66,7% ----0,600,601 8-1
16-01-26 495,001,500,17-- -- ----2,001,5011 5-1
16-01-26 500,000,250,18-- -- ----0,250,194 12-1
16-01-26 510,000,210,210,00 0,0% ----0,210,211 16:38
16-01-26 520,000,200,28-0,08 -28,6% ----0,300,209 13:43
16-01-26 530,000,400,35+0,05 +14,3% ----0,400,357 16:49
16-01-26 540,000,450,48-0,03 -6,3% ----0,450,402 10:07
16-01-26 550,000,750,67+0,08 +11,9% ----0,750,5417 16:37
16-01-26 560,001,251,02+0,23 +22,5% ----1,300,8713 16:40
16-01-26 570,002,101,50+0,60 +40,0% ----2,101,2919 16:16
16-01-26 580,003,302,22+1,08 +48,6% ----3,301,8011 16:18
16-01-26 590,004,403,46+0,94 +27,2% ----5,552,7523 16:55
16-01-26 600,006,405,25+1,15 +21,9% ----8,154,8040 16:59
16-01-26 610,009,507,94+0,61 +7,7% ----12,707,5037 17:27
16-01-26 620,0018,6511,78+6,87 +58,3% ----18,6511,6033 16:30
16-01-26 630,0020,0016,66+3,34 +20,0% ----25,0016,2053 17:27
16-01-26 640,0032,2022,58+9,62 +42,6% ----32,2026,302 16:22
16-01-26 650,0034,3529,58+4,77 +16,1% ----34,3534,351 09:19
16-01-26 660,0038,1237,49-- -- ----38,8438,123 7-1
16-01-26 670,00--46,04-- -- --------0 --
16-01-26 680,00148,0055,13+92,87 +168,5% ----148,00148,0010 12-12
16-01-26 720,00113,5093,79-- -- ----113,50113,501 9-1
16-01-26 760,00206,61133,60+73,01 +54,6% ----206,61206,611 4-11
20-02-26 200,00--0,01-- -- --------0 --
20-02-26 220,000,100,02+0,08 +400,0% ----0,100,101 31-12
20-02-26 240,00--0,05-- -- --------0 --
20-02-26 250,000,500,07+0,43 +614,3% ----0,500,503 19-12
20-02-26 280,000,350,25-- -- ----0,350,351 6-1
20-02-26 300,001,200,34+0,86 +252,9% ----1,201,201 15-12
20-02-26 320,000,750,46-0,02 -4,3% ----0,750,752 2-1
20-02-26 340,000,570,52+0,05 +9,6% ----0,570,572 16:09
20-02-26 360,002,800,80-0,03 -3,8% ----2,802,801 15-12
20-02-26 380,001,401,03-- -- ----1,401,401 8-1
20-02-26 400,001,591,24-- -- ----1,591,592 8-1
20-02-26 410,00--1,46-- -- --------0 --
20-02-26 420,002,001,64-- -- ----2,002,001 8-1
20-02-26 430,005,301,84+3,46 +188,0% ----5,305,301 31-12
20-02-26 440,002,092,06-- -- ----2,092,092 12-1
20-02-26 450,002,252,29-- -- ----2,352,252 12-1
20-02-26 460,002,502,55-0,05 -2,0% ----2,562,406 15:52
20-02-26 470,004,502,90-- -- ----4,504,102 8-1
20-02-26 480,003,203,30-0,10 -3,0% ----3,203,201 10:30
20-02-26 490,003,883,77-- -- ----3,883,881 12-1
20-02-26 500,004,354,40-0,05 -1,1% ----4,354,351 09:40
20-02-26 520,005,756,07-0,32 -5,3% ----5,755,7540 09:28
20-02-26 540,009,158,66+0,49 +5,7% ----10,509,0013 17:12
20-02-26 560,0015,0012,33+2,67 +21,7% ----15,0012,0025 16:21
20-02-26 580,0019,1517,43+1,72 +9,9% ----19,1517,608 17:04
20-02-26 600,0030,0024,18+5,82 +24,1% ----30,0023,709 16:30
20-02-26 620,0036,1032,78+3,32 +10,1% ----38,3533,257 17:04
20-02-26 640,0043,9443,35+0,59 +1,4% ----47,4043,942 13:09
20-02-26 660,0058,5055,63+2,87 +5,2% ----58,5056,002 15:09
20-02-26 680,00167,6369,65+97,98 +140,7% ----167,63167,633 23-12
20-02-26 720,00161,25101,68-- -- ----168,60161,252 2-1
20-02-26 760,00--137,38-- -- --------0 --
20-02-26 800,00--175,27-- -- --------0 --
20-03-26 140,000,560,01+0,55 +5500,0% ----0,560,561 13-11
20-03-26 160,000,160,04-- -- ----0,170,1510 7-1
20-03-26 180,000,500,09+0,41 +455,6% ----0,500,501 31-10
20-03-26 200,000,280,27-- -- ----0,280,285 9-1
20-03-26 220,001,090,38+0,71 +186,8% ----1,090,922 17-12
20-03-26 240,002,100,52+1,58 +303,8% ----2,102,101 18-9
20-03-26 250,000,500,60-- -- ----0,500,503 12-1
20-03-26 260,001,450,71-0,02 -2,8% ----1,451,4520 17-12
20-03-26 280,002,750,95+1,80 +189,5% ----2,752,7515 25-11
20-03-26 300,001,551,22-- -- ----1,551,551 2-1
20-03-26 320,002,701,53+1,17 +76,5% ----2,702,701 22-12
20-03-26 340,001,961,88-0,10 -5,3% ----1,961,962 6-1
20-03-26 350,006,802,08+4,72 +226,9% ----6,806,802 26-11
20-03-26 360,002,402,30-- -- ----2,402,401 6-1
20-03-26 380,002,882,76+0,12 +4,3% --3,702,882,881 16:11
20-03-26 400,003,533,30-- -- --7,503,533,533 9-1
20-03-26 420,004,253,98+0,27 +6,8% ----4,254,251 16:11
20-03-26 440,004,904,900,00 0,0% --5,904,954,902 10:47
20-03-26 450,007,905,51-- -- ----7,907,901 5-1
20-03-26 460,007,706,11-- -- ----7,717,706 8-1
20-03-26 470,007,006,92-- -- ----7,007,001 12-1
20-03-26 480,008,107,82+0,28 +3,6% ----8,108,101 12:52
20-03-26 490,0010,958,92-- -- ----10,9510,802 6-1
20-03-26 500,0012,0010,20+1,80 +17,6% ----12,0010,5011 16:30
20-03-26 520,0015,8013,42+0,29 +2,2% ----15,8013,8640 16:30
20-03-26 540,0020,0017,35+2,65 +15,3% --24,0020,1018,509 16:27
20-03-26 550,0019,8519,92-- -- ----20,3019,3012 12-1
20-03-26 560,0023,7722,64+1,13 +5,0% ----23,7722,708 12:15
20-03-26 580,0031,2029,07+2,13 +7,3% ----31,3030,508 17:27
20-03-26 600,0042,1536,68+5,47 +14,9% ----42,5537,3050 16:17
20-03-26 620,0050,9045,87+5,03 +11,0% --57,0053,0046,5114 16:54
20-03-26 640,0062,8556,44+6,41 +11,4% ----62,8562,851 09:01
20-03-26 650,0066,4062,17+4,23 +6,8% ----66,4065,713 17:27
20-03-26 660,0074,0068,37+2,95 +4,3% ----74,0069,005 16:00
20-03-26 680,00--81,22-- -- --------0 --
20-03-26 700,00109,2095,57+3,98 +4,2% ----109,20109,206 6-1
20-03-26 720,00--110,85-- -- --------0 --
20-03-26 760,00--144,02-- -- --------0 --
20-03-26 800,00285,05179,65+105,40 +58,7% ----285,05285,051 31-12
20-03-26 900,00445,65274,94+170,71 +62,1% ----445,65445,654 23-7
20-03-26 1.000,00--373,88-- -- --------0 --
20-03-26 1.200,00687,01573,72+113,29 +19,7% ----687,04687,0111 23-12
19-06-26 140,000,550,50-- -- ----0,550,551 7-1
19-06-26 160,000,770,73-- -- ----0,780,746 8-1
19-06-26 180,001,601,02+0,58 +56,9% ----1,601,605 3-10
19-06-26 200,001,851,35+0,50 +37,0% ----1,851,8515 22-12
19-06-26 220,002,481,70+0,78 +45,9% ----2,482,481 18-12
19-06-26 240,002,502,11-- -- ----2,502,501 2-1
19-06-26 250,003,152,32+0,83 +35,8% ----3,153,151 8-12
19-06-26 280,003,253,08-- -- ----3,253,251 12-1
19-06-26 300,003,643,67-- -- ----3,643,642 12-1
19-06-26 320,007,004,29+2,71 +63,2% ----7,007,001 19-12
19-06-26 340,007,655,10+2,55 +50,0% ----7,657,651 8-12
19-06-26 350,006,205,54-- -- ----6,206,201 9-1
19-06-26 360,006,156,04-- -- ----6,156,151 6-1
19-06-26 380,009,007,22-- -- ----9,008,952 5-1
19-06-26 400,009,208,73+0,47 +5,4% ----9,208,753 16:01
19-06-26 420,0010,3010,61-- -- ----10,3010,301 7-1
19-06-26 440,0013,1012,99-- -- ----13,1012,955 12-1
19-06-26 450,0014,8014,39+0,41 +2,8% ----15,6514,808 17:25
19-06-26 460,0016,4515,94+0,51 +3,2% ----17,0516,006 17:28
19-06-26 480,0019,0519,59-- -- ----19,0519,051 12-1
19-06-26 500,0025,0023,89+1,11 +4,6% ----26,5024,008 17:00
19-06-26 550,0042,4038,33+4,07 +10,6% ----42,4038,514 16:30
19-06-26 600,0063,9558,27+5,68 +9,7% ----63,9563,504 16:32
19-06-26 650,0088,0084,43+3,57 +4,2% 72,00--88,0086,909 17:11
19-06-26 700,00127,45116,33-- -- ----127,45127,451 8-1
19-06-26 750,00--153,02-- -- --------0 --
19-06-26 800,00241,00193,39-- -- ----241,00236,0010 5-1
19-06-26 900,00396,33281,92+114,41 +40,6% ----396,57396,335 20-11
19-06-26 1.000,00445,42376,62+68,80 +18,3% ----445,42445,421 29-10
19-06-26 1.200,00634,94573,91-- -- ----634,94633,332 5-1
18-09-26 160,001,501,56-- -- ----1,551,504 12-1
18-09-26 180,002,481,89+0,59 +31,2% ----2,482,472 17-12
18-09-26 200,002,802,40+0,40 +16,7% ----2,802,801 29-12
18-09-26 220,004,222,95-0,01 -0,3% ----4,224,224 8-10
18-09-26 240,005,203,57+1,63 +45,7% ----5,205,201 5-11
18-09-26 250,003,853,92-- -- ----3,853,851 6-1
18-09-26 300,006,825,91-- -- ----6,826,502 8-1
18-09-26 340,008,548,39+0,15 +1,8% ----8,548,541 15:48
18-09-26 350,0015,859,27+6,58 +71,0% ----15,8515,851 19-12
18-09-26 360,00--10,10-- -- --------0 --
18-09-26 380,0012,7512,05-- -- ----12,7512,751 8-1
18-09-26 400,0014,2214,50-- -- ----14,2214,0825 6-1
18-09-26 420,0016,8017,38+0,38 +2,2% ----16,8016,801 7-1
18-09-26 440,0021,4320,81+0,62 +3,0% ----21,4321,4310 09:01
18-09-26 460,0025,5324,95+0,58 +2,3% ----25,5325,5310 09:01
18-09-26 480,0028,8529,65-- -- ----29,1028,852 7-1
18-09-26 500,0032,7035,16-- -- ----32,7032,701 7-1
18-09-26 550,0051,8651,72-- -- ----51,8651,861 8-1
18-09-26 600,0079,0073,11+5,89 +8,1% ----79,0079,001 16:31
18-09-26 650,00104,0099,59-- -- ----104,00104,005 9-1
18-09-26 700,00158,50130,86-- -- ----158,50158,501 5-1
18-09-26 750,00--166,21-- -- --------0 --
18-09-26 800,00221,50204,73-- -- ----221,50221,501 6-1
18-09-26 900,00--289,43-- -- --------0 --
18-09-26 1.000,00450,00380,95+5,60 +1,5% ----450,00450,005 10-12
18-09-26 1.200,00--574,65-- -- --------0 --
18-12-26 180,002,702,62+0,08 +3,1% ----2,702,701 10:11
18-12-26 200,003,203,19+0,01 +0,3% --3,853,203,202 15:42
18-12-26 220,004,354,02+0,33 +8,2% ----4,354,353 16:12
18-12-26 240,007,605,02+2,58 +51,4% ----7,607,601 2-12
18-12-26 250,005,655,45-- -- ----5,655,652 8-1
18-12-26 280,007,156,93+0,22 +3,2% ----7,157,152 09:01
18-12-26 300,008,448,31+0,13 +1,6% ----8,458,447 15:48
18-12-26 350,0013,2013,07+0,13 +1,0% ----13,2513,203 16:57
18-12-26 380,0020,5817,10+0,03 +0,2% ----20,5820,581 5-1
18-12-26 400,0022,4520,25-- -- ----22,4522,452 9-1
18-12-26 420,0025,5024,06+1,44 +6,0% ----25,5025,501 16:51
18-12-26 440,0028,6028,37+0,23 +0,8% ----28,6028,601 10:11
18-12-26 450,0031,1530,74+0,41 +1,3% ----31,1531,151 10:12
18-12-26 460,0032,5033,27+0,57 +1,7% ----32,5032,5021 7-1
18-12-26 480,0041,6838,85-- -- ----41,6841,681 9-1
18-12-26 500,0047,0044,95+2,05 +4,6% ----47,6547,004 16:55
18-12-26 550,0066,2063,03+3,17 +5,0% ----66,2066,203 09:01
18-12-26 600,0089,9585,32+4,63 +5,4% ----90,0085,8511 16:44
18-12-26 650,00114,30112,00+2,30 +2,1% 105,00--116,00112,255 15:08
18-12-26 700,00142,50142,87-- -- ----142,50141,502 12-1
18-12-26 750,00--177,24-- -- --------0 --
18-12-26 800,00225,00214,86-- -- ----225,35225,0018 9-1
18-12-26 900,00408,07296,81+111,26 +37,5% ----408,07408,071 25-9
18-12-26 1.000,00410,00385,80-- -- ----410,00410,005 8-1
18-12-26 1.200,00785,20576,09+209,11 +36,3% ----785,20785,2010 2-9
18-06-27 200,007,705,38+2,32 +43,1% ----7,707,702 1-12
18-06-27 240,00--7,77-- -- --------0 --
18-06-27 250,0010,908,50+2,40 +28,2% ----10,9010,901 12-12
18-06-27 300,0012,6813,41-- -- ----12,6812,681 7-1
18-06-27 350,0019,2520,61-- -- ----19,2519,002 7-1
18-06-27 400,0029,6930,50-- -- ----29,6929,503 12-1
18-06-27 450,0047,2043,41-- -- ----47,2047,202 8-1
18-06-27 500,0059,1059,94-- -- ----59,1459,104 12-1
18-06-27 600,00109,15103,55-- -- ----109,15109,153 9-1
18-06-27 700,00163,30161,09-- -- ----163,30163,303 6-1
18-06-27 800,00338,20230,69+107,51 +46,6% ----338,20338,203 28-11
18-06-27 900,00--309,55-- -- --------0 --
18-06-27 1.000,00393,67395,30-- -- ----393,71393,614 12-1
18-06-27 1.200,00650,97579,85+71,12 +12,3% ----654,00650,9715 16-10
17-12-27 200,007,006,85-- -- ----7,007,002 5-1
17-12-27 240,0011,0010,42+0,58 +5,6% ----11,0011,001 27-10
17-12-27 250,0015,1511,55+3,60 +31,2% ----15,1515,151 22-12
17-12-27 280,0022,6515,40+7,25 +47,1% ----22,6522,651 20-11
17-12-27 300,0018,7018,41+0,29 +1,6% ----18,7018,701 15:49
17-12-27 350,0037,3527,60+9,75 +35,3% ----37,3537,351 24-12
17-12-27 400,0040,4839,52-- -- ----40,4840,482 6-1
17-12-27 450,0056,6654,50-- -- ----56,6656,662 8-1
17-12-27 500,0076,5072,62-- -- ----76,5076,506 9-1
17-12-27 550,0094,4293,95-- -- ----95,0094,422 6-1
17-12-27 600,00132,00118,41-- -- ----134,00132,003 5-1
17-12-27 700,00234,75176,35+3,06 +1,7% ----234,75234,7516 3-7
17-12-27 800,00424,48244,66+179,82 +73,5% ----424,48424,482 14-4
17-12-27 900,00364,40321,37+43,03 +13,4% ----364,40364,233 30-10
17-12-27 1.000,00530,51404,62+125,89 +31,1% ----530,51530,245 24-11
17-12-27 1.200,00726,95584,52+142,43 +24,4% ----726,95726,951 6-3
15-12-28 150,006,806,06+0,74 +12,2% --15,006,806,801 24-9
15-12-28 200,0012,2011,64+0,56 +4,8% ----12,2012,201 9-12
15-12-28 250,0018,0018,59-- -- ----18,0018,001 7-1
15-12-28 280,0026,0024,11-- -- 23,00--26,0026,001 8-1
15-12-28 300,0028,8928,26+0,63 +2,2% ----28,8928,891 12:00
15-12-28 350,0043,8840,49-- -- ----43,8843,881 5-1
15-12-28 400,0056,3955,42+0,97 +1,8% ----56,3956,391 12:00
15-12-28 450,00100,5872,88+27,70 +38,0% ----100,58100,581 14-11
15-12-28 500,0091,0093,37-- -- ----91,0091,001 8-1
15-12-28 550,00153,50116,53+36,97 +31,7% ----153,50153,501 17-12
15-12-28 600,00146,66142,36-- -- ----146,66146,662 8-1
15-12-28 700,00202,50201,04-- -- ----202,50202,501 9-1
15-12-28 800,00266,00268,13-- -- ----266,00266,001 7-1
15-12-28 900,00444,52342,13+102,39 +29,9% 323,60--444,52444,256 24-11
15-12-28 1.000,00436,00422,32-- -- ----436,00436,001 9-1
15-12-28 1.200,00740,55595,69+144,86 +24,3% ----740,55740,4615 18-3
21-12-29 150,009,808,58+1,22 +14,2% ----9,809,602 22-12
21-12-29 200,0014,6515,56-0,91 -5,8% ----14,6514,6520 10-12
21-12-29 250,0030,0024,85+5,15 +20,7% ----30,0030,001 7-11
21-12-29 280,0032,0031,88-- -- ----32,0032,001 6-1
21-12-29 300,0038,8037,00-- -- --49,0038,8038,801 5-1
21-12-29 350,0050,0051,11+0,98 +1,9% ----50,0050,001 7-1
21-12-29 400,0070,8568,10-- -- ----70,8570,851 8-1
21-12-29 450,0089,0587,44-- -- ----89,0589,052 6-1
21-12-29 500,00112,98109,97-- -- ----113,70112,985 9-1
21-12-29 550,00137,25132,77-- -- ----137,25136,805 12-1
21-12-29 600,00161,23159,41-- -- ----161,23161,232 12-1
21-12-29 700,00219,50219,04-- -- ----219,50219,501 12-1
21-12-29 800,00315,50285,86+3,85 +1,3% ----315,50315,502 2-1
21-12-29 900,00424,51358,71+3,99 +1,1% ----424,51424,511 19-12
21-12-29 1.000,00440,00436,61+3,39 +0,8% ----440,00440,001 10:33
21-12-29 1.200,00--605,92-- -- --------0 --
20-12-30 250,0032,3030,79-- -- ----32,3032,301 8-1
20-12-30 300,0053,1144,19+8,92 +20,2% ----53,1153,111 31-12
20-12-30 350,0059,8060,23-0,43 -0,7% ----59,8059,801 09:36
20-12-30 400,0094,5378,72+15,81 +20,1% ----94,5394,531 24-12
20-12-30 450,00103,4499,31-- -- ----103,44103,445 8-1
20-12-30 500,00145,97122,06+23,91 +19,6% ----145,97145,002 22-12
20-12-30 600,00174,28174,54-- -- ----174,70167,907 12-1
20-12-30 700,00233,00233,58-- -- ----238,00233,008 6-1
20-12-30 800,00--300,68-- -- --------0 --
20-12-30 900,00375,50371,61+3,89 +1,0% ----375,50375,501 11:29
20-12-30 1.000,00--448,14-- -- --------0 --
20-12-30 1.200,00--614,11-- -- --------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?