Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 672,40672,80-0,40 -0,1% 685,20658,80158.28617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-4-2026)
Totaal volume 833 (476 Calls, 357 Puts)
Totaal open interest bij opening 2.108 (724 Calls, 1.384 Puts)
Call / Put ratio 1,33
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 250,000,200,01-- -- ----0,200,152 23-3
17-04-26 300,000,400,03-- -- ----0,400,401 23-3
17-04-26 350,000,290,08-- -- 0,02--0,290,291 26-3
17-04-26 400,000,770,17-- -- ----0,770,642 27-3
17-04-26 420,001,090,23-- -- ----1,091,091 27-3
17-04-2619440,000,370,33+0,02 +6,1% --1,900,370,356 11:31
17-04-26 460,001,000,47-- -- ----1,001,002 2-4
17-04-26 480,000,800,68+0,12 +17,6% ----0,800,752 09:54
17-04-26 500,001,091,01+0,08 +7,9% ----1,251,094 17:02
17-04-26 520,001,501,51-0,01 -0,7% ----1,501,502 15:56
17-04-26 540,002,002,49-0,49 -19,7% --2,602,331,5516 13:33
17-04-2695560,003,413,33+0,08 +2,4% 2,323,633,412,268 17:24
17-04-26 580,004,605,08-0,48 -9,4% 3,765,305,303,3019 17:20
17-04-26 590,005,70---- -- ----7,405,405 17:21
17-04-26 600,006,507,53-1,03 -13,7% ----8,504,8025 17:29
17-04-26 610,0010,65---- -- ----10,6510,652 09:05
17-04-26 620,009,9511,28-1,33 -11,8% ----12,808,1011 15:49
17-04-26 630,0012,40---- -- ----12,4012,401 16:33
17-04-26303640,0011,6016,44-1,58 -9,6% 6,00--19,0511,307 11:45
17-04-26 650,00------ -- --------0 --
17-04-26 660,0023,3523,72-0,37 -1,6% ----26,0019,9414 16:15
17-04-26 670,0025,75---- -- ----28,5021,507 15:50
17-04-26 680,0032,6233,15-0,53 -1,6% ----35,0025,0012 13:57
17-04-26 690,00------ -- --------0 --
17-04-26 700,0042,0044,35-2,35 -5,3% ----50,3035,0014 12:34
17-04-26 710,00------ -- ---------- --
17-04-26 720,0079,1058,59-- -- ----79,1079,105 2-4
17-04-26 740,00120,0074,42-- -- ----120,00120,001 30-3
17-04-26 760,0087,4591,97-- -- 88,5092,5087,4587,451 26-3
17-04-26 780,00114,00110,40-- -- ----114,00114,001 20-3
17-04-26 800,00132,80129,54-- -- ----132,80132,801 24-3
17-04-26 840,00210,25168,45-- -- ----210,25210,251 23-3
17-04-26 880,00178,00208,07-- -- 205,60209,60178,00178,001 11-3
17-04-26 920,00--247,96-- -- 245,60249,60----0 --
15-05-26 300,00--1,11-- -- --------0 --
15-05-26 350,001,401,63-- -- ----1,401,401 1-4
15-05-26 400,003,902,67-- -- ----3,903,206 30-3
15-05-26 440,003,704,05-- -- 2,784,613,703,701 1-4
15-05-26 450,008,504,25-- -- ----8,508,501 23-3
15-05-26 460,005,734,70-- -- ----5,735,731 2-4
15-05-26 480,005,725,79-0,07 -1,2% ----5,725,721 14:07
15-05-26 500,009,007,39-- -- ----9,009,001 2-4
15-05-26 520,008,509,21-0,71 -7,7% ----8,507,404 17:28
15-05-2677540,0014,9211,75-0,75 -6,4% ----15,2914,855 2-4
15-05-26 560,0014,1814,83-0,65 -4,4% ----14,1814,126 16:38
15-05-26 580,0018,0118,95-0,94 -5,0% ----18,0118,016 16:36
15-05-26 600,0024,9023,80+1,10 +4,6% 22,0523,8524,9024,909 17:08
15-05-26 620,0025,0029,68-4,68 -15,8% 27,6530,4025,3025,002 11:40
15-05-26 640,0037,4036,95+0,45 +1,2% ----37,4034,2010 16:11
15-05-26 660,0043,3045,36-2,06 -4,5% 42,3546,3550,0041,209 15:47
15-05-26 680,0058,0055,06+2,94 +5,3% 52,1055,9058,0051,855 17:09
15-05-26 700,0062,1566,22-4,07 -6,1% ----62,1562,151 15:07
15-05-26 720,0074,7078,44-3,74 -4,8% ----74,7074,552 15:22
15-05-26 740,00113,0091,96-- -- ----113,00110,004 2-4
15-05-26 760,00118,17106,57-- -- ----118,17110,008 19-3
15-05-26 780,00100,00123,12-- -- ----100,0087,004 5-3
15-05-26 800,00--140,08-- -- --------0 --
15-05-26 840,00--175,15-- -- --------0 --
15-05-26 880,00--211,98-- -- --------0 --
15-05-26 920,00--250,00-- -- 248,35252,35----0 --
19-06-26 140,000,270,17-- -- ----0,290,272 31-3
19-06-26 160,000,770,31-- -- ----0,780,746 8-1
19-06-26 180,000,750,47-- -- ----0,750,751 16-1
19-06-26 200,001,150,66-- -- ----1,151,151 20-1
19-06-2613220,002,480,86-0,10 -11,6% ----2,482,481 18-12
19-06-26 240,001,881,13-- -- ----1,881,881 15-1
19-06-26 250,001,901,25-- -- ----1,901,901 15-1
19-06-26 280,003,251,69-- -- ----3,253,251 12-1
19-06-26 300,002,752,03-- -- ----2,752,755 31-3
19-06-26 320,002,362,45-- -- ----2,362,365 18-3
19-06-26 340,003,162,97-- -- 2,223,323,163,161 2-4
19-06-26 350,003,053,27-- -- 2,483,593,053,051 1-4
19-06-26 360,004,663,53-- -- ----4,664,666 27-3
19-06-26 380,005,604,18-- -- ----5,605,605 30-3
19-06-26 400,007,454,93-- -- ----7,456,905 30-3
19-06-26 420,008,005,98-- -- ----8,008,009 27-3
19-06-26 440,009,807,11-- -- 6,257,459,809,8025 27-3
19-06-26 450,0011,907,86-- -- ----11,9011,904 31-3
19-06-26 460,0011,908,69-- -- ----11,9011,9027 27-3
19-06-26 480,0011,7510,61-- -- ----12,8011,759 2-4
19-06-26438500,0011,7512,88-0,71 -5,5% ----12,7511,3013 14:57
19-06-26 520,0020,2515,77-- -- 14,1516,1020,2520,253 30-3
19-06-26 540,0024,8019,16-- -- ----24,8024,8010 30-3
19-06-26 550,0020,8921,13-0,24 -1,1% ----20,8919,709 13:35
19-06-26 560,0028,4023,43-- -- ----29,3028,402 2-4
19-06-26 580,0036,9028,28-- -- ----36,9036,903 31-3
19-06-26 600,0031,8034,18-2,38 -7,0% ----31,8031,801 10:43
19-06-26 620,0042,3040,91+1,39 +3,4% ----42,3042,301 17:07
19-06-26 640,0047,4048,57-1,17 -2,4% ----47,4047,401 16:36
19-06-26 650,0064,4052,90-- -- 50,0053,2064,4064,402 2-4
19-06-26 660,0069,7057,52-- -- 54,5057,8069,7069,7010 2-4
19-06-26 680,0081,0067,32-- -- ----81,0081,001 2-4
19-06-26 700,0075,5578,26-2,71 -3,5% ----83,8574,6014 16:33
19-06-26 720,00112,9089,79-- -- ----112,90112,903 27-3
19-06-26 740,00--102,83-- -- --------0 --
19-06-26 750,00132,19109,53-- -- ----132,32132,197 20-3
19-06-26 760,00--116,65-- -- --------0 --
19-06-26 800,00157,50147,34-- -- ----157,50157,503 1-4
19-06-26 850,00168,50189,33-- -- 187,40191,40168,50168,505 13-3
19-06-26 880,00--216,19-- -- --------0 --
19-06-26 900,00231,00234,42-- -- ----231,00231,001 16-3
19-06-26 1.000,00312,80329,35-- -- ----312,80312,801 19-1
19-06-26 1.200,00495,42527,20-- -- ----495,42495,421 26-2
19-06-26 1.400,00--727,20-- -- --------0 --
18-09-26 160,001,201,30-- -- ----1,201,201 1-4
18-09-26 180,002,481,64+0,84 +51,2% ----2,482,472 17-12
18-09-26 200,002,002,08-- -- ----2,002,001 29-1
18-09-26 220,002,252,56-- -- ----2,252,251 17-2
18-09-26 240,005,203,07+2,13 +69,4% ----5,205,201 5-11
18-09-26 250,003,303,28+0,02 +0,6% ----3,303,252 17:05
18-09-26 300,004,505,19-- -- ----4,504,501 12-3
18-09-26 340,006,507,06-- -- ----6,506,501 6-3
18-09-26 350,009,107,66-- -- ----9,109,101 31-3
18-09-26 360,007,108,38-- -- ----7,107,104 26-1
18-09-26 380,008,319,84-- -- ----8,318,253 4-3
18-09-26 400,0015,0011,69-- -- ----15,0015,001 20-3
18-09-2649420,0017,8013,89-0,40 -2,9% ----17,8017,805 31-3
18-09-26 440,0018,4516,27-- -- ----19,0018,452 2-4
18-09-26 460,0022,9019,19-- -- ----25,3022,904 31-3
18-09-26 480,0021,4522,49-1,04 -4,6% ----21,9520,8526 15:49
18-09-2676500,0025,2026,46-0,66 -2,5% ----25,3525,2016 14:55
18-09-26 550,0037,3538,86-1,51 -3,9% ----37,3537,353 10:32
18-09-26 600,0056,4255,14+1,28 +2,3% 53,0055,8056,6052,9021 17:04
18-09-26 650,0074,7076,51-1,81 -2,4% ----74,7074,553 10:32
18-09-26 700,00114,80102,38-- -- 99,80103,50116,00114,803 2-4
18-09-26 750,00132,00132,79-0,79 -0,6% 130,50133,65132,00129,8015 17:29
18-09-26 800,00170,78167,20+3,58 +2,1% 165,45169,35170,79170,782 17:04
18-09-26 850,00208,44205,37-- -- ----208,44208,441 24-3
18-09-26 900,00238,84246,75-- -- ----238,84238,84100 16-3
18-09-26 1.000,00344,31336,13-- -- ----344,31344,311 9-3
18-09-26 1.200,00--527,83-- -- 527,55531,55----0 --
18-09-26 1.400,00--727,20-- -- --------0 --
18-12-26 180,002,442,60-- -- ----2,442,4410 26-3
18-12-26 200,003,652,96-- -- ----3,693,654 27-3
18-12-26 220,004,453,66-- -- ----4,454,453 27-3
18-12-26 240,003,804,42-- -- ----3,803,801 27-1
18-12-26 250,005,454,77-- -- ----5,455,451 31-3
18-12-26 280,007,306,25-- -- ----7,307,302 20-3
18-12-26 300,007,797,59-- -- ----9,757,792 23-3
18-12-26 350,0011,0011,79-- -- ----11,0011,001 1-4
18-12-26 380,0014,0015,23-- -- ----14,0014,005 24-3
18-12-26 400,0022,2517,77-- -- ----22,2522,257 31-3
18-12-2636420,0026,2520,92-0,40 -1,9% ----26,2526,251 31-3
18-12-26 440,0026,9024,41-- -- ----26,9026,904 30-3
18-12-26 450,0028,9526,19-- -- ----29,5028,952 2-4
18-12-26 460,0027,5028,24-0,74 -2,6% ----28,0027,504 14:53
18-12-26 480,0037,2532,71-- -- ----37,2537,252 30-3
18-12-26 500,0038,0037,67-- -- ----38,0038,001 2-4
18-12-26 550,0052,0052,76-0,76 -1,4% ----52,0052,001 14:33
18-12-26 600,0091,8071,21-- -- ----91,8091,801 31-3
18-12-26 650,0095,5093,75+1,75 +1,9% ----95,5091,254 16:06
18-12-26 700,00118,50120,02-1,52 -1,3% ----119,05117,005 14:52
18-12-26 750,00155,50150,17-- -- ----165,90165,903 2-4
18-12-26 800,00179,88183,76-- -- ----179,88179,232 26-3
18-12-26 850,00203,35220,14-- -- ----203,35203,351 20-2
18-12-26 900,00238,30259,52-- -- ----238,30238,3015 11-3
18-12-26 1.000,00347,35344,95-- -- ----347,35347,351 9-3
18-12-26 1.200,00533,93530,85-- -- 530,00534,00535,00533,9327 15-1
18-12-26 1.400,00709,00727,20-- -- 726,55730,55709,00709,002 16-3
19-03-27 250,00--6,56-- -- --------0 --
19-03-27 300,0011,2010,62-- -- ----11,2011,201 30-3
19-03-27 350,00--16,20-- -- --------0 --
19-03-27 400,0025,0023,84-- -- ----25,8025,002 2-4
19-03-27 460,0035,1536,46-- -- ----35,6535,153 1-4
19-03-27 480,0045,3341,67-- -- ----45,3345,331 2-4
19-03-27 500,0047,1747,07-- -- ----47,1747,171 1-4
19-03-27 550,0072,8563,27-- -- ----72,8572,8517 31-3
19-03-27 600,0082,3083,38-- -- ----82,3082,303 1-4
19-03-27 650,00110,30106,25+4,05 +3,8% ----110,30110,302 09:13
19-03-27 700,00146,10132,93-- -- ----146,10146,0520 2-4
19-03-27 750,00147,00163,24-- -- ----147,00147,001 25-3
19-03-27 800,00212,50196,12-- -- ----212,50212,501 2-4
19-03-27 850,00--231,76-- -- 229,20233,20----0 --
19-03-27 900,00--270,12-- -- --------0 --
19-03-27 1.000,00371,44352,58-- -- 350,20354,20371,44371,441 30-3
19-03-27 1.200,00577,67534,24-- -- ----579,90577,672 31-3
18-06-27 200,005,605,50-- -- ----5,605,602 19-3
18-06-27 240,00--8,07-- -- --------0 --
18-06-27 250,0010,408,64-- -- ----10,4010,401 23-3
18-06-27 300,0014,1013,76-- -- ----14,1014,101 20-3
18-06-27 350,0022,0620,76-- -- ----22,0622,061 9-3
18-06-27 400,0034,8529,88-- -- ----34,8534,851 31-3
18-06-27 450,0044,4041,51-- -- ----44,4044,401 2-4
18-06-27 500,0049,3355,85-- -- ----49,3348,502 25-3
18-06-27278600,0093,7094,03-0,73 -0,8% ----95,0093,704 1-4
18-06-27 700,00159,50144,86-- -- ----159,50159,502 31-3
18-06-27 800,00234,00207,71-- -- ----234,00233,0016 23-3
18-06-27 900,00270,73280,36-- -- ----270,73270,428 10-3
18-06-27 1.000,00390,45361,13-- -- ----390,45390,451 31-3
18-06-27 1.200,00529,00538,99-- -- 536,10543,10529,00529,001 16-3
18-06-27 1.600,00921,25927,20-- -- 924,80931,80921,25921,251 6-3
17-12-27 200,008,007,65-- -- ----8,008,002 20-3
17-12-27 240,0013,0011,45-- -- ----13,0013,001 23-3
17-12-27 250,0012,6612,33-- -- ----12,6612,661 1-4
17-12-27 280,0015,6716,33-- -- ----15,6715,671 23-3
17-12-27 300,0016,0019,32-- -- 17,2020,9016,0016,001 26-2
17-12-27 350,0030,4028,30-- -- ----30,4030,401 9-3
17-12-27 400,0033,2039,29-- -- ----33,3033,2030 4-3
17-12-27 450,0053,6352,94-- -- ----53,6353,631 19-3
17-12-27 500,0067,8069,33-- -- ----67,8067,801 1-4
17-12-27 550,00101,5088,52-- -- ----101,50101,501 30-3
17-12-27 600,00109,25110,93-- -- ----109,25109,253 24-3
17-12-27 700,00171,40163,27-- -- ----171,40171,404 2-4
17-12-27 800,00224,95226,10-- -- ----224,95224,954 1-4
17-12-27 900,00280,30297,13-- -- ----280,30280,302 10-3
17-12-27 1.000,00336,15374,96-- -- ----336,60336,003 25-2
17-12-27 1.200,00536,00547,23-- -- 544,15551,15536,00536,001 2-3
17-12-27 1.600,00909,75927,80-- -- ----909,75909,751 16-3
15-12-28 150,005,507,32-- -- ----5,505,503 22-1
15-12-28 200,0011,7312,89-- -- ----11,7311,731 18-3
15-12-28 250,0019,9120,30-- -- ----19,9119,911 1-4
15-12-28 280,0026,0025,69-- -- ----26,0026,001 23-3
15-12-28 300,0031,6329,74-- -- ----31,6331,631 2-4
15-12-28 350,0039,0041,34-- -- ----39,0039,001 10-3
15-12-28 400,0062,2055,62-- -- ----62,2062,201 30-3
15-12-28 450,0063,0872,32-- -- ----63,0863,081 24-2
15-12-28 500,0092,0091,60-- -- ----92,0092,001 6-3
15-12-28 550,0096,00113,25-- -- ----98,5096,002 27-1
15-12-28 600,00123,75137,35-- -- ----125,90120,207 24-2
15-12-28 700,00200,19191,75-- -- ----200,19199,508 30-3
15-12-28 800,00237,50254,35-- -- ----237,50237,501 25-3
15-12-28 900,00300,75323,79-- -- ----300,75300,751 29-1
15-12-28 1.000,00392,50399,28-- -- ----392,50392,503 26-3
15-12-28 1.200,00740,55564,50-- -- ----740,55740,4615 18-3
15-12-28 1.600,00914,26932,88-- -- ----914,26913,933 2-2
21-12-29 150,0010,3010,31-- -- ----10,3010,301 30-3
21-12-29 200,0018,0317,60-- -- ----18,0317,952 27-3
21-12-29 250,0028,0026,79-- -- ----28,0028,001 31-3
21-12-29 280,0033,8033,64-- -- ----33,8033,801 19-3
21-12-29 300,0033,9038,55-- -- ----33,9033,901 24-2
21-12-29 350,0057,4652,34-- -- ----57,4657,252 23-3
21-12-29 400,0074,5168,72-- -- ----74,5174,252 23-3
21-12-29 450,0080,6087,70-- -- ----80,6080,4225 4-2
21-12-29 500,00108,40108,29+0,11 +0,1% ----108,45108,404 14:23
21-12-29 550,00134,75131,64-- -- ----134,75134,751 27-3
21-12-29 600,00140,53156,63-- -- ----140,53140,532 27-1
21-12-29 700,00208,00212,59-- -- ----208,00208,001 26-3
21-12-29 800,00255,07275,22-- -- ----255,07255,071 24-2
21-12-29 900,00353,37344,01-- -- ----353,37352,648 30-3
21-12-29 1.000,00400,00418,39-- -- ----400,00400,001 4-3
21-12-29 1.200,00535,43579,70-- -- ----535,43535,431 28-1
21-12-29 1.600,00--939,47-- -- --------0 --
20-12-30 250,0031,6132,18-- -- ----31,6131,611 27-3
20-12-30 300,0050,0045,20-- -- ----50,0050,0010 31-3
20-12-30 350,0052,5060,79-- -- ----52,5052,501 28-1
20-12-30 400,0094,5378,62+15,91 +20,2% ----94,5394,531 24-12
20-12-30 450,00100,6898,70-- -- ----100,68100,6810 2-4
20-12-30 500,00113,10120,52-- -- ----113,10113,101 12-2
20-12-30 600,00171,00170,60-- -- ----171,00171,001 1-4
20-12-30 700,00222,00227,33-- -- ----222,00222,002 26-3
20-12-30 800,00280,97290,24-- -- ----280,97280,972 6-2
20-12-30 900,00375,50358,60-- -- ----375,50375,501 13-1
20-12-30 1.000,00--431,63-- -- --------0 --
20-12-30 1.200,00548,23590,53-- -- ----548,23548,231 28-1
20-12-30 1.600,00--944,45-- -- --------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?