Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 696,60687,00+9,60 +1,4% 700,00676,80120.12917:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-2-2026)
Totaal volume 533 (266 Calls, 267 Puts)
Totaal open interest bij opening 2.750 (1.710 Calls, 1.040 Puts)
Call / Put ratio 1,00
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 200,00--0,03-- -- --------0 --
20-02-262220,000,010,06-0,05 -83,3% ----0,010,011 29-1
20-02-26 240,00--0,09-- -- --------0 --
20-02-263250,000,500,11+0,39 +354,5% ----0,500,503 19-12
20-02-262280,000,020,020,00 0,0% ----0,020,021 23-1
20-02-265300,001,200,01+1,19 +11900,0% ----1,201,201 15-12
20-02-263320,000,750,01-- -- ----0,750,752 2-1
20-02-263340,000,070,01-- -- ----0,070,071 29-1
20-02-263360,000,170,02-- -- ----0,170,171 27-1
20-02-26 380,000,150,01-- -- ----0,150,151 27-1
20-02-26 400,000,100,03-- -- 0,01--0,100,101 3-2
20-02-26 410,00--0,04-- -- --------0 --
20-02-26 420,000,450,06-- -- ----0,450,451 26-1
20-02-26 430,000,250,08-- -- ----0,250,251 3-2
20-02-26 440,000,810,11-- -- ----0,810,814 21-1
20-02-26 450,000,200,16-- -- ----0,200,202 3-2
20-02-26 460,000,600,19-- -- ----0,600,601 28-1
20-02-26 470,003,100,28-- -- ----3,103,101 14-1
20-02-26 480,000,810,32-- -- ----0,810,811 5-2
20-02-26 490,002,500,36-- -- ----2,502,501 15-1
20-02-26 500,000,390,40-0,01 -2,5% ----0,390,391 10-2
20-02-26 520,000,450,53-- -- ----0,570,452 9-2
20-02-26 540,000,600,70-0,10 -14,3% ----0,650,604 10-2
20-02-26 560,000,750,93-0,18 -19,4% 0,50--0,750,7510 10-2
20-02-26 580,001,181,21-0,03 -2,5% ----1,181,181 10-2
20-02-26 590,001,751,41-- -- ----1,751,752 9-2
20-02-26 600,001,821,67+0,15 +9,0% ----1,821,609 10-2
20-02-26 610,002,792,04-- -- ----2,792,7610 9-2
20-02-26 620,002,782,63+0,15 +5,7% ----2,782,781 10-2
20-02-26 630,004,003,39+0,61 +18,0% ----4,053,5022 10-2
20-02-26 640,006,354,37+1,98 +45,3% ----6,355,3022 10-2
20-02-26 650,006,385,75+0,63 +11,0% ----6,846,3811 10-2
20-02-26 660,0010,507,67+2,83 +36,9% 9,00--10,658,4363 10-2
20-02-26 670,0011,9910,11+1,88 +18,6% ----11,9911,992 10-2
20-02-26 680,0017,4013,16+4,24 +32,2% ----17,5014,3537 10-2
20-02-26 690,0018,6016,95+1,65 +9,7% ----18,6018,604 10-2
20-02-26 700,0025,6521,48+4,17 +19,4% ----25,6525,652 10-2
20-02-26 710,00--27,15-- -- --------0 --
20-02-26 720,0037,4532,82+4,63 +14,1% ----37,4537,4510 10-2
20-02-26 730,00------ -- --------0 --
20-02-26 740,0063,3847,27+16,11 +34,1% ----63,3853,204 10-2
20-02-26 760,0098,2063,96-- -- ----98,2098,201 5-2
20-02-26 780,0057,0082,04-- -- ----57,0046,904 28-1
20-02-26 800,00134,70101,14-- -- ----134,70134,701 5-2
20-02-26 840,00--140,31-- -- --------0 --
20-02-26 880,00--180,20-- -- --------0 --
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
20-03-26 200,000,300,01-- -- ----0,300,304 14-1
20-03-267220,001,090,03-0,01 -33,3% ----1,090,922 17-12
20-03-26 240,002,100,07+2,03 +2900,0% ----2,102,101 18-9
20-03-26 250,000,230,11-- -- ----0,230,231 27-1
20-03-26 260,000,110,14-- -- ----0,110,112 3-2
20-03-26 280,002,750,32+2,43 +759,4% ----2,752,7515 25-11
20-03-26 300,000,600,38-- -- ----0,600,603 22-1
20-03-26 320,002,700,50+2,20 +440,0% ----2,702,701 22-12
20-03-2625340,001,170,67-0,09 -13,4% 0,30--1,171,163 16-1
20-03-26 350,000,980,71-- -- 0,05--0,980,981 26-1
20-03-26 360,001,050,84-- -- ----1,051,051 22-1
20-03-26 380,002,880,95-- -- --3,702,882,881 13-1
20-03-26 400,001,101,23-- -- ----1,101,106 3-2
20-03-26 420,001,661,45-- -- ----1,661,666 28-1
20-03-26 440,002,501,76-- -- --5,902,502,5010 6-2
20-03-26 450,002,141,92-- -- ----2,142,134 9-2
20-03-26 460,002,202,09+0,11 +5,3% ----2,202,201 10-2
20-03-26 470,003,082,31-- -- ----3,213,086 6-2
20-03-26 480,003,002,59+0,41 +15,8% ----3,003,002 10-2
20-03-26 490,002,892,81-- -- ----2,892,847 2-2
20-03-26 500,003,253,11+0,14 +4,5% ----3,253,251 10-2
20-03-26 520,003,363,87-- -- ----3,363,365 3-2
20-03-2690540,006,554,88+0,52 +10,7% ----6,556,551 4-2
20-03-26 550,006,255,56-- -- ----6,506,252 9-2
20-03-26 560,008,806,33-- -- ----8,808,802 6-2
20-03-26 580,009,008,39+0,61 +7,3% ----9,008,905 10-2
20-03-26 600,0013,9011,28+2,62 +23,2% 6,00--14,0013,902 10-2
20-03-26 620,0016,0015,24+0,76 +5,0% ----16,0016,001 10-2
20-03-26 640,0021,9220,25+1,67 +8,2% ----21,9221,921 10-2
20-03-26 650,0024,8023,28+1,52 +6,5% ----25,5024,803 10-2
20-03-26 660,0028,7226,56+2,16 +8,1% ----28,7228,721 10-2
20-03-26 680,0036,9234,33+2,59 +7,5% --62,5037,6136,923 10-2
20-03-26 700,0047,4343,70+3,73 +8,5% ----47,4347,431 10-2
20-03-26 720,0065,0054,50+10,50 +19,3% ----65,0065,001 10-2
20-03-26 740,0073,1666,80+6,36 +9,5% ----73,1673,161 10-2
20-03-26 760,0087,3680,60+6,76 +8,4% ----87,3687,361 10-2
20-03-26 780,0094,7595,51-- -- ----94,7594,751 30-1
20-03-26 800,00143,32111,73-- -- ----143,32143,321 5-2
20-03-26 840,00--146,23-- -- --------0 --
20-03-26 880,00168,75183,25-- -- ----168,75168,751 29-1
20-03-26 900,00445,65202,37+243,28 +120,2% ----445,65445,654 23-7
20-03-26 920,00--221,65-- -- --------0 --
20-03-26 1.000,00282,86300,47-- -- ----283,03282,863 29-1
20-03-26 1.200,00507,85500,20-- -- ----507,85507,851 2-2
17-04-26 250,00--0,54-- -- --------0 --
17-04-26 300,000,900,93-0,03 -3,2% ----0,900,901 10-2
17-04-26 350,001,601,42-- -- ----1,601,601 2-2
17-04-261400,003,002,21+0,12 +5,4% ----3,003,001 21-1
17-04-26 420,002,602,600,00 0,0% ----2,602,602 10-2
17-04-26 440,003,653,08-- -- ----3,653,651 2-2
17-04-26 460,003,943,72-- -- ----3,943,941 22-1
17-04-262480,005,484,49+0,32 +7,1% ----5,485,481 6-2
17-04-26 500,006,655,54-- -- ----6,906,652 23-1
17-04-26 520,007,706,84+0,86 +12,6% ----7,707,701 10-2
17-04-26 540,009,548,61-- -- ----9,549,542 9-2
17-04-269560,0011,4010,98+1,25 +11,4% ----11,4011,403 9-2
17-04-26 580,0015,3514,00+1,35 +9,6% ----15,3515,3512 10-2
17-04-26 600,0020,0017,95+2,05 +11,4% ----20,0020,002 10-2
17-04-26 620,0025,3022,81+2,49 +10,9% ----25,3024,753 10-2
17-04-26 640,0030,9528,76-- -- ----30,9530,951 9-2
17-04-26 660,0040,0035,79+4,21 +11,8% ----40,0038,502 10-2
17-04-26 680,0046,5044,02+2,48 +5,6% ----46,5046,502 10-2
17-04-26 700,0057,9253,56+4,36 +8,1% ----57,9257,921 10-2
17-04-26 720,0072,5064,36+8,14 +12,6% ----72,5072,502 10-2
17-04-26 740,0081,2576,36+4,89 +6,4% ----81,2581,251 10-2
17-04-26 760,00--89,41-- -- --------0 --
17-04-26 780,00111,57103,63-- -- ----111,57111,577 4-2
17-04-26 800,00148,55118,83-- -- ----148,55148,553 5-2
17-04-26 840,00140,25151,56-- -- ----140,25140,251 29-1
17-04-26 880,00--186,81-- -- --------0 --
17-04-26 920,00--223,61-- -- --------0 --
19-06-26 140,000,460,32-- -- --0,520,460,461 6-2
19-06-26 160,000,770,56-- -- ----0,780,746 8-1
19-06-26 180,000,750,76-- -- 0,10--0,750,751 16-1
19-06-26 200,001,150,98-- -- ----1,151,151 20-1
19-06-26 220,002,481,22+1,26 +103,3% ----2,482,481 18-12
19-06-26 240,001,881,52-- -- ----1,881,881 15-1
19-06-26 250,001,901,65-- -- ----1,901,901 15-1
19-06-26 280,003,252,15-- -- ----3,253,251 12-1
19-06-26 300,002,752,56-- -- ----2,752,751 21-1
19-06-26 320,003,402,99-- -- ----3,603,402 6-2
19-06-26 340,003,563,51-- -- ----3,563,561 26-1
19-06-26 350,003,753,80-- -- ----3,753,751 3-2
19-06-26 360,003,774,09-- -- ----3,773,772 3-2
19-06-26 380,004,364,79-- -- ----4,364,362 3-2
19-06-26239400,005,855,55+0,24 +4,3% ----5,855,8010 4-2
19-06-26 420,007,946,50-- -- ----7,947,941 15-1
19-06-26 440,006,907,65-- -- ----6,906,901 3-2
19-06-26 450,0010,158,27-- -- ----10,1510,151 5-2
19-06-26 460,009,659,02+0,63 +7,0% ----9,659,651 10-2
19-06-26 480,0013,0010,77-- -- ----13,0013,0010 6-2
19-06-26 500,0017,9512,99-- -- ----17,9517,951 5-2
19-06-26 550,0029,9521,06-- -- ----29,9525,4027 5-2
19-06-26 600,0039,3533,58-- -- ----39,3539,352 6-2
19-06-26 650,0054,3251,21-- -- ----54,3254,321 9-2
19-06-26 700,0080,2074,50+5,70 +7,7% --85,0080,2080,201 10-2
19-06-26 720,0099,9785,45-- -- ----99,9799,971 6-2
19-06-26 750,00120,25103,63-- -- ----120,25116,0013 4-2
19-06-26 800,00138,25137,80-- -- ----138,30138,256 9-2
19-06-26 850,00--176,08-- -- --------0 --
19-06-26 900,00254,00217,47-- -- ----254,00254,008 5-2
19-06-26 1.000,00312,80307,29-- -- ----312,80312,801 19-1
19-06-26 1.200,00495,29500,96-- -- ----495,29493,674 30-1
18-09-26 160,001,501,27-- -- ----1,551,504 12-1
18-09-26 180,002,481,58+0,90 +57,0% ----2,482,472 17-12
18-09-26 200,002,001,94-- -- ----2,002,001 29-1
18-09-26 220,004,222,35+1,87 +79,6% ----4,224,224 8-10
18-09-26 240,005,202,84+2,36 +83,1% ----5,205,201 5-11
18-09-26 250,003,503,09-- -- ----3,503,501 15-1
18-09-26 300,004,414,67-- -- ----4,414,412 3-2
18-09-26 340,007,006,28-- -- ----7,007,001 4-2
18-09-263350,007,956,78+0,14 +2,1% ----8,007,952 15-1
18-09-26 360,007,107,31-- -- ----7,107,104 26-1
18-09-26 380,009,408,48-- -- ----9,409,403 19-1
18-09-26 400,0011,109,91-- -- ----11,1011,101 6-2
18-09-26 420,0016,8011,61-- -- ----16,8016,801 7-1
18-09-26 440,0015,0513,65+1,40 +10,3% ----15,0515,051 10-2
18-09-26 460,0016,5016,15-- -- ----16,9016,502 9-2
18-09-26 480,0019,7019,09-- -- ----20,3019,703 9-2
18-09-26 500,0026,0022,57-- -- ----26,0026,001 6-2
18-09-26 550,0035,2033,95+1,25 +3,7% ----35,2035,201 10-2
18-09-26 600,0059,0049,38-- -- ----59,0059,001 5-2
18-09-26 650,0067,2569,14-- -- ----67,2567,251 28-1
18-09-26 700,0093,8093,42-- -- ----96,2093,804 9-2
18-09-26 750,00128,90122,36+6,54 +5,3% ----128,90128,901 10-2
18-09-26 800,00159,94155,43-- -- ----160,20151,787 29-1
18-09-26 850,00--191,81-- -- --------0 --
18-09-26 900,00218,10231,11-- -- ----218,10217,0017 27-1
18-09-26 1.000,00450,00316,52+133,48 +42,2% ----450,00450,005 10-12
18-09-26 1.200,00--503,47-- -- --------0 --
18-12-26 180,002,502,27-- -- ----2,702,304 5-2
18-12-26 200,003,452,77-- -- ----3,453,452 6-2
18-12-26 220,004,353,36-- -- ----4,354,353 13-1
18-12-26 240,003,804,01-- -- ----3,803,801 27-1
18-12-26 250,004,624,38-- -- ----4,624,622 19-1
18-12-26 280,006,555,65-- -- ----6,556,553 5-2
18-12-26 300,006,606,64-- -- ----6,606,606 2-2
18-12-26 350,0011,259,93-- -- ----11,2511,251 5-2
18-12-26 380,0013,5412,56-- -- ----13,5413,541 20-1
18-12-26 400,0017,0114,71-- -- ----17,0117,012 5-2
18-12-26 420,0018,0017,23-- -- ----18,5018,009 9-2
18-12-26 440,0020,9520,25-- -- ----20,9520,953 9-2
18-12-26 450,0022,7521,88-- -- ----22,7522,612 9-2
18-12-26 460,0024,0023,70-- -- ----24,3024,002 9-2
18-12-26 480,0028,1527,63-- -- ----28,3028,152 9-2
18-12-26409500,0032,2532,16+1,93 +6,0% --35,6032,2532,254 9-2
18-12-26 550,0047,5345,75+1,78 +3,9% ----47,5347,531 10-2
18-12-26 600,0059,2563,01-- -- ----59,2559,251 3-2
18-12-26 650,0087,8584,01+3,84 +4,6% ----87,8587,851 10-2
18-12-26 700,00111,75109,08-- -- ----112,50111,7519 9-2
18-12-26 750,00140,70137,98-- -- ----140,70140,704 9-2
18-12-26 800,00161,00170,22-- -- ----161,00160,002 22-1
18-12-26 850,00--205,75-- -- --------0 --
18-12-26 900,00249,44243,66-- -- ----249,65249,134 2-2
18-12-26321.000,00328,16326,03+10,25 +3,1% ----328,16319,383 21-1
18-12-26 1.200,00533,93507,71-- -- ----535,00533,9327 15-1
18-06-27 200,004,404,72-- -- ----4,404,401 19-1
18-06-27 240,00--6,77-- -- --------0 --
18-06-27 250,007,557,37+0,18 +2,4% ----7,557,551 10-2
18-06-27 300,0010,0011,19-- -- ----10,0010,001 19-1
18-06-27 350,0017,1416,82-- -- ----17,1417,141 20-1
18-06-27 400,0025,1024,46-- -- ----25,1025,101 9-2
18-06-27 450,0035,5034,47-- -- ----35,5035,503 9-2
18-06-27 500,0057,0047,64-- -- ----57,0057,001 5-2
18-06-27 600,0081,4583,42-- -- ----82,0081,4522 30-1
18-06-27 700,00129,16131,95-- -- ----129,16129,161 30-1
18-06-27 800,00195,40193,28-- -- ----195,40195,401 29-1
18-06-27 900,00--263,83-- -- --------0 --
18-06-27 1.000,00343,24342,52-- -- ----343,24343,241 21-1
18-06-27 1.200,00510,50517,10-- -- ----510,50510,501 26-1
18-06-2711.600,00909,47900,20+12,80 +1,4% ----909,47909,471 20-1
17-12-27 200,006,256,42-- -- ----6,256,252 22-1
17-12-27 240,0011,009,44+1,56 +16,5% ----11,0011,001 27-10
17-12-27 250,0010,2810,39-- -- ----10,289,802 21-1
17-12-27 280,0012,9413,52-- -- ----12,9412,941 23-1
17-12-27 300,0014,5015,97-- -- ----14,5014,502 3-2
17-12-2722350,0025,3423,34+1,10 +4,7% ----25,3425,341 5-2
17-12-27 400,0036,4432,81-- -- ----36,4436,442 5-2
17-12-27 450,0042,5045,03-- -- ----42,5042,503 3-2
17-12-27 500,0061,8560,12-- -- ----61,8561,851 9-2
17-12-27 550,0082,3078,47-- -- ----82,3082,25100 3-2
17-12-2738600,00101,5099,78+3,53 +3,5% ----101,50101,501 4-2
17-12-27 700,00152,49149,98-- -- ----153,68152,4923 3-2
17-12-27 800,00185,00210,45-- -- ----185,00185,003 28-1
17-12-277900,00265,00279,79+8,00 +2,9% ----265,00265,002 27-1
17-12-27 1.000,00530,51357,51+173,00 +48,4% ----530,51530,245 24-11
17-12-27 1.200,00512,15526,93-- -- ----512,15508,2325 27-1
17-12-27 1.600,00908,82903,13-- -- ----908,82908,821 2-2
15-12-28 150,005,505,90-- -- ----5,505,503 22-1
15-12-28 200,009,4010,62-- -- ----9,409,402 6-2
15-12-28 250,0018,0017,01-- -- ----18,0018,001 7-1
15-12-28 280,0021,1521,70-- -- ----21,1521,151 19-1
15-12-28 300,0024,0625,23-- -- ----24,6524,0611 22-1
15-12-28 350,0038,0035,73-- -- ----38,0038,001 5-2
15-12-28 400,0053,3048,62-- -- ----53,3053,301 5-2
15-12-28 450,0061,7064,14-- -- ----61,7561,7010 22-1
15-12-28 500,0076,9082,26-- -- ----76,9076,901 28-1
15-12-28 550,0096,00102,86-- -- ----98,5096,002 27-1
15-12-28 600,00129,30125,85+3,45 +2,7% ----129,30127,403 10-2
15-12-28 700,00171,00178,30-- -- ----171,00171,001 3-2
15-12-28 800,00240,00238,60-- -- ----240,00240,001 3-2
15-12-28 900,00300,75306,81-- -- ----300,75300,751 29-1
15-12-28 1.000,00436,00380,81-- -- ----436,00436,001 9-1
15-12-28 1.200,00740,55543,84+196,71 +36,2% ----740,55740,4615 18-3
15-12-28 1.600,00914,26909,11-- -- ----914,26913,933 2-2
21-12-29 150,007,958,33-- -- ----7,957,951 3-2
21-12-29 200,0014,6514,74-0,09 -0,6% ----14,6514,6520 10-12
21-12-29 250,0030,0023,08+6,92 +30,0% ----30,0030,001 7-11
21-12-2919280,0032,0029,11+0,67 +2,3% ----32,0032,001 6-1
21-12-29 300,0033,3033,61-- -- ----33,3033,301 26-1
21-12-29 350,0043,0046,40-- -- ----43,0043,001 22-1
21-12-29 400,0060,5061,67-- -- ----60,5060,501 29-1
21-12-2941450,0080,6079,05+1,84 +2,3% ----80,6080,4225 4-2
21-12-29 500,0099,6098,72-- -- ----99,6099,4225 4-2
21-12-29 550,00119,26120,57-- -- ----119,26119,265 30-1
21-12-29 600,00140,53144,71-- -- ----140,53140,532 27-1
21-12-29 700,00190,33198,26-- -- ----190,45190,335 22-1
21-12-29 800,00267,12259,41-- -- ----267,12267,122 6-2
21-12-29 900,00324,42326,61-- -- ----324,42324,421 21-1
21-12-29 1.000,00397,00399,28-- -- ----397,00397,001 26-1
21-12-29 1.200,00535,43558,75-- -- ----535,43535,431 28-1
21-12-29 1.600,00--915,23-- -- --------0 --
20-12-30 250,0028,8528,24-- -- ----28,8528,851 21-1
20-12-30 300,0039,1540,44-- -- ----39,1539,151 2-2
20-12-30 350,0052,5054,83-- -- ----52,5052,501 28-1
20-12-30 400,0094,5371,27+23,26 +32,6% --95,0094,5394,531 24-12
20-12-30 450,0094,1689,99-- -- ----94,1694,165 4-2
20-12-30 500,00115,16110,65-- -- ----115,16115,165 4-2
20-12-30 600,00162,70158,17-- -- ----162,70162,701 4-2
20-12-30 700,00208,51212,65-- -- ----209,07208,517 30-1
20-12-30 800,00280,97273,90-- -- ----280,97280,972 6-2
20-12-30 900,00375,50340,68-- -- ----375,50375,501 13-1
20-12-30 1.000,00--412,65-- -- --------0 --
20-12-30 1.200,00548,23568,85-- -- ----548,23548,231 28-1
20-12-30 1.600,00--921,11-- -- --------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?