Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 757,80757,80-- -- 761,00736,20195.31917:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-4-2026)
Totaal volume 1.920 (1.086 Calls, 834 Puts)
Totaal open interest bij opening 1.413 (596 Calls, 817 Puts)
Call / Put ratio 1,30
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-262250,000,200,01-- -- ----0,200,152 23-3
17-04-266300,000,400,05-- -- ----0,400,401 23-3
17-04-264350,000,020,01+0,01 +100,0% ----0,020,021 10-4
17-04-2620400,000,030,030,00 0,0% --0,760,030,031 10-4
17-04-26 420,001,090,04-- -- ----1,091,091 27-3
17-04-26 440,000,300,07-- -- --1,900,300,301 8-4
17-04-26 460,000,020,09-0,07 -77,8% ----0,200,025 10-4
17-04-26 480,000,250,14-- -- ----0,250,252 8-4
17-04-26 500,000,290,19+0,10 +52,6% ----0,290,291 10-4
17-04-26 520,000,300,27+0,03 +11,1% --0,510,300,302 10-4
17-04-26 540,000,300,36-0,06 -16,7% --2,600,450,308 10-4
17-04-26 560,001,090,55-- -- ----1,151,092 9-4
17-04-26 580,001,300,89-- -- ----1,300,756 8-4
17-04-26 590,001,001,06-- -- ----1,101,002 8-4
17-04-26 600,000,781,32-0,54 -40,9% ----1,740,7818 10-4
17-04-26 610,0010,651,53-- -- ----10,6510,652 7-4
17-04-26 620,001,001,84-0,84 -45,7% ----1,151,006 10-4
17-04-26 630,001,652,37-0,72 -30,4% ----1,801,608 10-4
17-04-26 640,001,662,90-1,24 -42,8% ----2,261,6611 10-4
17-04-26 650,001,833,76-1,93 -51,3% --6,502,801,839 10-4
17-04-26 660,003,084,72-1,64 -34,7% 1,352,673,403,005 10-4
17-04-26 670,003,005,97-2,97 -49,7% ----3,903,006 10-4
17-04-26 680,003,407,69-4,29 -55,8% ----5,903,4020 10-4
17-04-26 690,005,559,57-4,02 -42,0% ----7,005,555 10-4
17-04-26 700,004,8011,99-7,19 -60,0% ----9,504,8040 10-4
17-04-26 710,007,0014,86-7,86 -52,9% ----10,756,40124 10-4
17-04-26 720,008,4518,18-9,73 -53,5% ----14,008,4542 10-4
17-04-26 730,0011,0522,25-11,20 -50,3% ----15,0011,0012 10-4
17-04-26 740,0013,5027,13-13,63 -50,2% ----23,0013,5048 10-4
17-04-26 750,0017,4532,43-14,98 -46,2% 16,1018,8527,7517,4510 10-4
17-04-26 760,0023,0038,62-15,62 -40,4% ----29,0023,0010 10-4
17-04-26 770,00--45,54-- -- --------0 --
17-04-26 780,0033,2552,59-19,34 -36,8% ----33,2533,251 10-4
17-04-26 790,00------ -- ---------- --
17-04-26 800,0046,0569,15-23,10 -33,4% ----46,0546,051 10-4
17-04-26 840,00111,70106,21-- -- ----111,70111,701 8-4
17-04-26 880,00178,00145,48-- -- ----178,00178,001 11-3
17-04-26 920,00--185,20-- -- --------0 --
15-05-26 300,00--0,32-- -- --------0 --
15-05-26 350,001,400,69-- -- ----1,401,401 1-4
15-05-26 400,001,001,16-0,16 -13,8% ----1,001,007 10-4
15-05-26 440,003,701,72-- -- ----3,703,701 1-4
15-05-26 450,001,501,92-0,42 -21,9% ----1,661,507 10-4
15-05-26 460,001,702,07-0,37 -17,9% ----1,701,703 10-4
15-05-26 480,002,032,69-0,66 -24,5% ----2,502,033 10-4
15-05-26 500,002,663,35-0,69 -20,6% ----2,902,663 10-4
15-05-26 520,003,274,15-0,88 -21,2% ----4,103,276 10-4
15-05-26 540,004,635,25-0,62 -11,8% ----4,704,632 10-4
15-05-26 560,004,956,72-1,77 -26,3% ----4,954,951 10-4
15-05-26 580,006,508,44-1,94 -23,0% ----7,506,508 10-4
15-05-26 600,009,1111,05-1,94 -17,6% ----9,118,902 10-4
15-05-26 620,0010,0113,84-3,83 -27,7% ----11,3010,0111 10-4
15-05-26 640,0012,0017,86-5,86 -32,8% ----13,9012,0010 10-4
15-05-2672660,0015,5022,64-6,33 -28,0% ----18,1515,5011 10-4
15-05-26 680,0023,8128,07-4,26 -15,2% ----23,8123,811 10-4
15-05-26 700,0026,4035,18-8,78 -25,0% ----32,3026,404 10-4
15-05-26 720,0034,4043,60-9,20 -21,1% --60,0034,4034,402 10-4
15-05-26 740,0041,5052,68-11,18 -21,2% ----51,0041,5013 10-4
15-05-26 760,0050,9763,75-12,78 -20,0% ----52,0150,974 10-4
15-05-26 780,0063,0076,10-13,10 -17,2% 58,6061,1063,0063,001 10-4
15-05-26 800,0074,5590,02-15,47 -17,2% ----74,5574,551 10-4
15-05-26 820,00------ -- ---------- --
15-05-26 840,00--120,10-- -- --------0 --
15-05-26 880,00--154,05-- -- --------0 --
15-05-26 920,00183,00190,52-7,52 -3,9% ----183,90183,002 10-4
19-06-26 140,000,270,03-- -- ----0,290,272 31-3
19-06-26 160,000,770,07-- -- ----0,780,746 8-1
19-06-26 180,000,200,15+0,05 +33,3% ----0,200,201 10-4
19-06-26 200,001,150,28-- -- ----1,151,151 20-1
19-06-26 220,002,480,42+2,06 +490,5% ----2,482,481 18-12
19-06-26 240,001,880,66-- -- ----1,881,881 15-1
19-06-26 250,001,900,74-- -- ----1,901,901 15-1
19-06-26 280,000,950,97-- -- ----0,950,952 8-4
19-06-26 300,001,251,22-- -- ----1,251,251 8-4
19-06-26 320,002,361,44-- -- ----2,362,365 18-3
19-06-26 340,003,161,73-- -- ----3,163,161 2-4
19-06-26 350,002,421,91-- -- ----2,422,425 8-4
19-06-26 360,002,202,11-- -- ----2,202,201 8-4
19-06-26 380,005,602,49-- -- ----5,605,605 30-3
19-06-26 400,007,452,83-- -- ----7,456,905 30-3
19-06-26 420,008,003,39-- -- ----8,008,009 27-3
19-06-26 440,003,754,04-0,29 -7,2% ----3,753,751 10-4
19-06-26 450,004,354,31-- -- ----4,354,351 8-4
19-06-2682460,0011,904,74-0,54 -11,4% ----11,9011,9027 27-3
19-06-26 480,005,405,83-- -- ----5,405,401 8-4
19-06-26 500,005,906,89-0,99 -14,4% 5,156,405,905,901 10-4
19-06-26 520,0020,258,51-- -- ----20,2520,253 30-3
19-06-26 540,0011,0010,39-- -- ----12,2011,002 9-4
19-06-26 550,0012,7011,36-- -- ----12,7012,701 9-4
19-06-26 560,0014,3512,71-- -- 9,2510,8014,3514,354 9-4
19-06-269580,0012,2015,59-3,48 -22,3% ----12,2012,201 10-4
19-06-26 600,0015,2018,86-3,66 -19,4% ----16,3015,207 10-4
19-06-26 620,0021,5023,06-- -- 17,1019,2021,8020,6511 8-4
19-06-2640640,0025,1527,94-5,90 -21,1% ----25,1525,152 10-4
19-06-26 650,0025,8030,91-5,11 -16,5% ----25,9025,805 10-4
19-06-26 660,0035,8533,52-- -- ----35,8535,853 8-4
19-06-26 680,0032,0040,30-8,30 -20,6% ----36,5032,002 10-4
19-06-26 700,0038,9047,50-8,60 -18,1% --60,0043,3038,9012 10-4
19-06-26 720,0051,2356,57-5,34 -9,4% ----51,2351,231 10-4
19-06-26 740,0059,0365,96-6,93 -10,5% ----59,0359,031 10-4
19-06-26 750,0077,8771,52-- -- ----77,8775,5013 9-4
19-06-26 760,0063,5077,40-13,90 -18,0% --90,0069,9563,5018 10-4
19-06-26 780,00--88,52-- -- --------0 --
19-06-26 800,0093,50101,78-8,28 -8,1% ----93,5093,505 10-4
19-06-26 820,00------ -- ---------- --
19-06-26 850,00168,50137,86-- -- ----168,50168,505 13-3
19-06-26 880,00--162,25-- -- --------0 --
19-06-26 900,00169,79178,94-9,15 -5,1% ----169,79169,791 10-4
19-06-26 920,00--196,45-- -- 169,75178,80----0 --
19-06-26 1.000,00312,80270,33-- -- 241,15251,70312,80312,801 19-1
19-06-26 1.200,00495,42465,55-- -- ----495,42495,421 26-2
19-06-26 1.400,00--665,20-- -- --------0 --
18-09-26 160,000,830,75+0,08 +10,7% ----0,830,832 10-4
18-09-26 180,002,481,27+1,21 +95,3% ----2,482,472 17-12
18-09-26 200,002,001,53-- -- ----2,002,001 29-1
18-09-26 220,002,251,80-- -- ----2,252,251 17-2
18-09-26 240,005,202,22+2,98 +134,2% ----5,205,201 5-11
18-09-26 250,002,552,30-- -- ----2,552,551 9-4
18-09-26 300,004,503,68-- -- ----4,504,501 12-3
18-09-26 340,005,155,12-- -- 4,015,355,155,151 8-4
18-09-26 350,009,105,44-- -- 4,345,709,109,101 31-3
18-09-26 360,007,105,73-- -- ----7,107,104 26-1
18-09-26 380,008,316,80-- -- ----8,318,253 4-3
18-09-26 400,0015,008,04-- -- ----15,0015,001 20-3
18-09-26 420,0017,809,24-- -- ----17,8017,805 31-3
18-09-26 440,0018,4510,95-- -- ----19,0018,452 2-4
18-09-26 460,0022,9012,99-- -- ----25,3022,904 31-3
18-09-26 480,0013,0515,04-1,99 -13,2% 4,50--13,0513,052 10-4
18-09-26 500,0016,3017,73-1,43 -8,1% ----16,5016,3020 10-4
18-09-26 550,0027,0926,23-- -- ----28,0027,092 8-4
18-09-26 600,0032,6037,74-5,14 -13,6% ----35,2031,60191 10-4
18-09-26 650,0046,9553,37-6,42 -12,0% ----46,9546,951 10-4
18-09-26 700,0077,4073,16-- -- ----77,4077,401 8-4
18-09-26160750,0086,2097,80-11,00 -11,2% ----94,9086,2010 10-4
18-09-26 800,00133,07126,90-- -- ----133,07133,071 8-4
18-09-26 850,00153,24160,19-6,95 -4,3% ----153,24153,241 10-4
18-09-26 900,00238,84197,97-- -- ----238,84238,84100 16-3
18-09-26 1.000,00344,31281,30-- -- ----344,31344,311 9-3
18-09-26 1.200,00--468,78-- -- --------0 --
18-09-26 1.400,00--665,20-- -- --------0 --
18-12-26 180,002,441,79-- -- ----2,442,4410 26-3
18-12-26 200,002,012,28-- -- 1,033,142,012,011 8-4
18-12-26 220,004,452,81-- -- ----4,454,453 27-3
18-12-26 240,003,203,40-- -- ----3,203,201 9-4
18-12-2633250,005,453,53-0,10 -2,8% ----5,455,451 31-3
18-12-26 280,004,574,76-0,19 -4,0% ----4,574,571 10-4
18-12-26 300,005,475,65-0,18 -3,2% ----5,475,471 10-4
18-12-26 350,009,008,51-- -- ----9,009,001 9-4
18-12-26 380,0014,0010,78-- -- ----14,0014,005 24-3
18-12-26 400,0011,4512,70-1,25 -9,8% ----11,7511,452 10-4
18-12-26 420,0026,2515,08-- -- ----26,2526,251 31-3
18-12-26 440,0026,9017,11-- -- ----26,9026,904 30-3
18-12-26 450,0018,2018,58-0,38 -2,0% ----18,2018,201 10-4
18-12-26 460,0019,2020,12-- -- ----19,2019,201 8-4
18-12-26 480,0037,2523,50-- -- ----37,2537,252 30-3
18-12-26 500,0024,1026,89-2,79 -10,4% ----25,1024,102 10-4
18-12-26 550,0033,7038,55-4,85 -12,6% ----36,0033,705 10-4
18-12-26 600,0050,0053,00-3,00 -5,7% ----50,0050,001 10-4
18-12-26 650,0067,0070,66-3,66 -5,2% 61,6064,6067,0067,001 10-4
18-12-26 700,0082,5091,84-9,34 -10,2% ----86,0082,503 10-4
18-12-26129750,00106,00116,76-10,17 -8,7% ----115,05106,004 10-4
18-12-26 800,00141,00146,47-5,47 -3,7% ----141,00141,005 10-4
18-12-26 850,00164,10178,64-14,54 -8,1% ----169,70164,102 10-4
18-12-2628900,00238,30214,07-16,00 -7,5% ----238,30238,3015 11-3
18-12-26 1.000,00347,35293,35-- -- ----347,35347,351 9-3
18-12-26 1.200,00533,93473,41-- -- ----535,00533,9327 15-1
18-12-26 1.400,00709,00667,54-- -- ----709,00709,002 16-3
19-03-27 250,00--5,17-- -- --------0 --
19-03-27 300,0011,207,99-- -- ----11,2011,201 30-3
19-03-27 350,00--11,94-- -- --------0 --
19-03-27 400,0025,0018,00-- -- ----25,8025,002 2-4
19-03-27 460,0035,1527,87-- -- ----35,6535,153 1-4
19-03-27 480,0045,3331,33-- -- ----45,3345,331 2-4
19-03-27 500,0047,1736,01-- -- ----47,1747,171 1-4
19-03-2717550,0072,8548,77-4,58 -9,4% ----72,8572,8517 31-3
19-03-27 600,0058,9564,77-5,82 -9,0% ----58,9558,9510 10-4
19-03-27 650,00110,3084,08-- -- ----110,30110,302 7-4
19-03-27 700,00108,60106,24-- -- ----108,60108,6010 9-4
19-03-27 750,00147,00131,63-- -- ----147,00147,001 25-3
19-03-27 800,00163,00161,19-- -- 146,25149,55163,00163,001 8-4
19-03-27 850,00--192,52-- -- --------0 --
19-03-27 900,00--227,26-- -- --------0 --
19-03-27 1.000,00297,40303,49-- -- ----297,40297,401 8-4
19-03-27 1.200,00577,67478,14-- -- ----579,90577,672 31-3
19-03-27 1.400,00--667,88-- -- --------0 --
18-06-27 200,005,603,84-- -- ----5,605,602 19-3
18-06-27 240,00--6,28-- -- --------0 --
18-06-27 250,0010,406,87-- -- ----10,4010,401 23-3
18-06-27 300,0014,1011,18-- -- ----14,1014,101 20-3
18-06-27 350,0022,0616,43-- -- ----22,0622,061 9-3
18-06-27 400,0034,8523,64-- -- ----34,8534,851 31-3
18-06-2756450,0044,4032,32-2,33 -7,2% ----44,4044,401 2-4
18-06-27 500,0041,5044,60-3,10 -7,0% ----41,5041,502 10-4
18-06-27 600,0073,5075,07-1,57 -2,1% ----73,5072,756 10-4
18-06-27 700,00110,00119,10-9,10 -7,6% ----110,00110,001 10-4
18-06-27 800,00234,00174,46-- -- ----234,00233,0016 23-3
18-06-27 900,00270,73240,67-- -- ----270,73270,428 10-3
18-06-27 1.000,00390,45314,89-- -- 295,45300,65390,45390,451 31-3
18-06-27 1.200,00529,00484,95-- -- ----529,00529,001 16-3
18-06-27 1.600,00921,25865,36-- -- ----921,25921,251 6-3
17-12-27 200,008,006,14-- -- ----8,008,002 20-3
17-12-274240,0013,009,21-0,46 -5,0% ----13,0013,001 23-3
17-12-27 250,0012,6610,16-- -- ----12,6612,661 1-4
17-12-27 280,0015,6713,11-- -- ----15,6715,671 23-3
17-12-27 300,0016,0015,50-- -- ----16,0016,001 26-2
17-12-27 350,0030,4022,39-- -- ----30,4030,401 9-3
17-12-27 400,0030,3031,87-1,57 -4,9% 28,2030,8030,3030,302 10-4
17-12-27 450,0053,6343,21-- -- ----53,6353,631 19-3
17-12-27 500,0067,8056,80-- -- ----67,8067,801 1-4
17-12-27 550,0068,9073,08-4,18 -5,7% ----68,9068,901 10-4
17-12-2745600,00109,2592,13-5,38 -5,8% ----109,25109,253 24-3
17-12-27 700,00138,20138,43-- -- ----138,20138,201 8-4
17-12-27 800,00224,95194,74-- -- ----224,95224,954 1-4
17-12-27 900,00280,30259,60-- -- ----280,30280,302 10-3
17-12-27 1.000,00336,15332,42-- -- ----336,60336,003 25-2
17-12-27 1.200,00536,00496,75-- -- ----536,00536,001 2-3
17-12-27 1.600,00909,75869,75-- -- 840,00850,45909,75909,751 16-3
15-12-28 150,005,506,18-- -- ----5,505,503 22-1
15-12-287200,0011,7310,90-0,58 -5,3% ----11,7311,731 18-3
15-12-28 250,0019,9117,15-- -- ----19,9119,911 1-4
15-12-28 280,0021,5021,83-- -- ----21,5021,501 8-4
15-12-2844300,0031,6325,06-1,17 -4,7% 21,5026,4031,6331,631 2-4
15-12-28 350,0039,0035,27-- -- ----39,0039,001 10-3
15-12-28 400,0046,9047,35-- -- ----47,4546,902 8-4
15-12-28 450,0063,0862,10-- -- ----63,0863,081 24-2
15-12-28 500,0092,0078,70-- -- ----92,0092,001 6-3
15-12-28 550,0096,0097,95-- -- ----98,5096,002 27-1
15-12-28 600,00123,75119,43-- -- ----125,90120,207 24-2
15-12-28 700,00200,19168,70-- -- ----200,19199,508 30-3
15-12-28 800,00217,10225,81-8,71 -3,9% ----217,10217,101 10-4
15-12-28 900,00300,75291,07-- -- ----300,75300,751 29-1
15-12-28 1.000,00392,50361,71-- -- ----392,50392,503 26-3
15-12-28 1.200,00740,55519,18-- -- ----740,55740,4615 18-3
15-12-28 1.600,00914,26876,72-- -- ----914,26913,933 2-2
21-12-29 150,0010,308,84-- -- ----10,3010,301 30-3
21-12-2928200,0015,2015,13-0,61 -4,0% ----15,2015,202 8-4
21-12-29 250,0022,0023,39-1,39 -5,9% ----22,0022,001 10-4
21-12-29 280,0033,8029,02-- -- ----33,8033,801 19-3
21-12-29 300,0033,9033,38-- -- ----33,9033,901 24-2
21-12-29 350,0057,4645,45-- -- ----57,4657,252 23-3
21-12-29 400,0074,5160,42-- -- ----74,5174,252 23-3
21-12-29 450,0080,6076,57-- -- ----80,6080,4225 4-2
21-12-29 500,0098,8595,60-- -- ----98,8598,855 8-4
21-12-29 550,00134,75116,57-- -- ----134,75134,751 27-3
21-12-29 600,00140,53139,46-- -- ----140,53140,532 27-1
21-12-29 700,00193,00190,64-- -- ----193,00193,001 8-4
21-12-294800,00255,07248,98-9,30 -3,7% ----255,07255,071 24-2
21-12-29 900,00353,37313,64-- -- ----353,37352,648 30-3
21-12-29 1.000,00400,00383,26-- -- ----400,00400,001 4-3
21-12-29 1.200,00535,43537,14-- -- ----535,43535,431 28-1
21-12-29 1.600,00--886,04-- -- --------0 --
20-12-30 250,0031,6128,53-- -- ----31,6131,611 27-3
20-12-30 300,0050,0040,40-- -- ----50,0050,0010 31-3
20-12-30 350,0052,5054,18-- -- ----52,5052,501 28-1
20-12-30 400,0094,5370,53+24,00 +34,0% ----94,5394,531 24-12
20-12-30 450,0089,8588,48-- -- ----89,8589,855 8-4
20-12-3027500,00113,10108,79-4,22 -3,9% ----113,10113,101 12-2
20-12-30 600,00171,00154,86-- -- ----171,00171,001 1-4
20-12-30 700,00200,50207,65-7,15 -3,4% ----200,50200,501 10-4
20-12-30 800,00280,97266,84-- -- ----280,97280,972 6-2
20-12-30 900,00375,50331,17-- -- ----375,50375,501 13-1
20-12-30 1.000,00--400,80-- -- 380,20395,15----0 --
20-12-30 1.200,00548,23552,46-- -- ----548,23548,231 28-1
20-12-30 1.600,00--894,68-- -- --------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?