Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 885,20866,00+19,20 +2,2% 890,80878,2037.53612:49

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-5-2026)
Totaal volume 835 (502 Calls, 333 Puts)
Totaal open interest bij opening 3.998 (1.822 Calls, 2.176 Puts)
Call / Put ratio 1,51
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-2617140,000,270,01-- -- ----0,290,272 31-3
19-06-2663160,000,350,02-- -- ----0,350,352 14-4
19-06-2654180,000,280,04-- -- ----0,280,281 17-4
19-06-2668200,001,150,08-- -- ----1,151,151 20-1
19-06-2613220,000,200,13-- -- 0,01--0,200,201 20-4
19-06-267240,001,880,01-- -- ----1,881,881 15-1
19-06-268250,001,900,01-- -- ----1,901,901 15-1
19-06-2644280,000,040,02+0,02 +100,0% ----0,040,041 19-5
19-06-2678300,000,060,04-- -- 0,01--0,060,062 18-5
19-06-2619320,000,450,01-- -- --1,110,450,451 4-5
19-06-26 340,000,050,01+0,04 +400,0% ----0,050,051 14:07
19-06-26106350,000,150,02-- -- 0,03--0,150,155 15-5
19-06-26 360,001,330,03-- -- ----1,331,335 17-4
19-06-26 380,000,800,05-- -- ----0,800,801 12-5
19-06-26 400,000,130,10+0,03 +30,0% ----0,130,131 14:54
19-06-26 420,000,150,150,00 0,0% ----0,150,151 14:44
19-06-26 440,001,500,25-- -- ----1,501,5010 22-4
19-06-26 450,000,310,35-- -- ----0,310,314 20-5
19-06-26 460,000,570,35-- -- ----0,570,571 14-5
19-06-26 480,000,800,50-- -- ----0,800,805 11-5
19-06-26 500,000,450,53-- -- 0,25--0,900,453 20-5
19-06-26 520,001,100,78-- -- ----1,101,101 19-5
19-06-26 540,001,370,94-- -- ----1,371,371 8-5
19-06-26 550,001,011,04-- -- ----1,011,011 20-5
19-06-26 560,000,901,15-0,25 -21,7% ----0,900,901 21-5
19-06-26 580,001,601,37-- -- ----1,601,603 19-5
19-06-26 600,001,451,71-- -- ----1,451,451 20-5
19-06-2699620,002,511,97-0,20 -10,2% ----2,512,511 18-5
19-06-26 640,001,902,40-0,50 -20,8% ----1,901,9012 21-5
19-06-26332650,002,132,53-0,14 -5,5% ----2,132,1310 21-5
19-06-2652660,002,252,91-0,26 -8,9% --5,002,492,252 21-5
19-06-26 680,003,303,64-- -- ----3,303,301 20-5
19-06-26 700,004,006,82-2,82 -41,3% --60,004,404,006 21-5
19-06-26 720,005,005,88-0,88 -15,0% --13,255,005,001 21-5
19-06-26 740,007,007,94-0,94 -11,8% ----7,457,002 21-5
19-06-26 750,009,549,16-- -- ----11,019,5410 20-5
19-06-26 760,009,7510,69-0,94 -8,8% ----9,759,755 21-5
19-06-26 780,0013,1514,33-1,18 -8,2% ----13,1512,5011 16:30
19-06-26 800,0018,3019,10-0,80 -4,2% ----19,7015,8517 16:52
19-06-26 820,0023,0025,03-2,03 -8,1% ----24,8021,0014 21-5
19-06-26 840,0031,1032,65-1,55 -4,7% 10,00--31,1029,0019 17:25
19-06-26 850,0033,8636,95-3,09 -8,4% ----37,0033,865 15:37
19-06-26 860,0041,2041,67-0,47 -1,1% ----41,2035,4026 15:26
19-06-26 880,0045,0052,18-7,18 -13,8% ----52,5045,002 21-5
19-06-26 900,0066,0064,07-- -- ----66,0066,001 20-5
19-06-26 920,0071,6177,47-5,86 -7,6% ----73,2071,612 21-5
19-06-26 940,0085,7591,96-6,21 -6,8% ----85,7585,7510 16:14
19-06-26 960,00138,06107,23-- -- ----138,06138,063 19-5
19-06-26401.000,00152,11140,55+0,57 +0,4% ----152,11148,9326 20-5
19-06-26 1.100,00232,00233,40-- -- ----232,00232,001 15-5
19-06-26 1.200,00319,40332,40-13,00 -3,9% ----327,40319,407 21-5
19-06-26 1.300,00--432,40-- -- --------0 --
19-06-26 1.400,00510,27532,40-- -- ----517,19509,5335 14-5
19-06-26 1.450,00--582,40-- -- --------0 --
19-06-26 1.500,00--632,40-- -- --------0 --
19-06-26 1.550,00--682,40-- -- --------0 --
19-06-26 1.600,00--732,40-- -- --------0 --
19-06-26 1.650,00--782,40-- -- --------0 --
17-07-26 400,001,501,04-- -- ----1,501,1062 13-5
17-07-26 450,001,401,58-- -- ----1,401,405 20-5
17-07-26 520,002,602,58-- -- ----2,602,609 19-5
17-07-26 560,003,633,42-- -- ----3,633,631 18-5
17-07-26 600,004,594,67-- -- ----4,594,553 20-5
17-07-26 640,006,706,66-- -- ----6,706,702 20-5
17-07-26 660,007,508,13-0,63 -7,7% ----7,507,5010 21-5
17-07-26 680,008,9510,06-1,11 -11,0% ----8,958,9510 21-5
17-07-26 700,0011,8012,42-0,62 -5,0% ----11,8010,9614 13:53
17-07-26 720,0014,0015,49-1,49 -9,6% ----14,6513,463 21-5
17-07-26 740,0019,5019,14-- -- ----19,5019,502 20-5
17-07-26 760,0023,0023,69-0,69 -2,9% ----23,0023,001 16:20
17-07-26 780,0026,3028,93-2,63 -9,1% ----26,3026,301 21-5
17-07-26 800,0031,7535,18-3,43 -9,7% ----31,7531,754 21-5
17-07-2632820,0040,5542,41-0,18 -0,4% ----40,5540,551 14:28
17-07-2617840,0049,5050,73-0,25 -0,5% ----49,5049,505 14:17
17-07-26 860,0061,8060,11-- -- ----61,8061,801 20-5
17-07-2610880,0069,0070,58+0,09 +0,1% ----69,0069,001 13:54
17-07-26 900,0081,6082,09-0,49 -0,6% ----81,6076,053 14:54
17-07-26 920,0095,0094,61-- -- ----95,0095,001 15-5
17-07-26 940,00--108,12-- -- --------0 --
17-07-26 960,00126,65122,47-- -- ----126,65126,653 18-5
17-07-26 1.000,00157,50153,37-- -- ----157,50157,501 20-5
17-07-26 1.100,00--239,96-- -- --------0 --
17-07-26 1.200,00--334,72-- -- --------0 --
17-07-26 1.300,00--433,05-- -- --------0 --
17-07-26 1.400,00531,20532,54-- -- ----531,20531,2010 20-5
17-07-26 1.450,00--582,44-- -- --------0 --
17-07-26 1.500,00--632,40+1,61 +0,3% --------0 --
17-07-26 1.550,00--682,40-- -- --------0 --
17-07-26 1.600,00--732,40-- -- --------0 --
17-07-26 1.650,00--782,40+1,60 +0,2% --------0 --
21-08-26 400,001,962,27-0,31 -13,7% ----2,181,962 14:13
21-08-26 450,002,513,16-0,65 -20,6% ----2,512,511 21-5
21-08-26 500,00--4,41-- -- --------0 --
21-08-26 560,00--6,92-- -- --------0 --
21-08-26 600,0012,069,67-- -- ----12,0612,062 19-5
21-08-26 640,0015,1013,80-- -- ----15,1015,103 20-5
21-08-262680,0020,7519,90+0,80 +4,0% ----20,7520,751 20-5
21-08-26 720,0027,0028,40-1,40 -4,9% ----27,0027,004 21-5
21-08-26 740,00--33,62-- -- --------0 --
21-08-26 760,0050,0039,47-- -- ----50,0050,001 19-5
21-08-26 780,00--46,02-- -- --------0 --
21-08-26 800,00--53,40-- -- --------0 --
21-08-26 820,0077,0061,57-- -- ----77,0076,908 19-5
21-08-26 840,00--70,52+0,89 +1,3% --------0 --
21-08-26 860,0086,4080,13-- -- ----86,4084,714 20-5
21-08-26 880,00--90,75-- -- --------0 --
21-08-26 900,00--101,97-- -- --------0 --
21-08-26 920,00--114,21-- -- --------0 --
21-08-26 940,00------ -- --------0 --
21-08-26 960,00--140,76+1,36 +1,0% --------0 --
21-08-26 1.000,00--169,83-- -- --------0 --
21-08-26 1.100,00--250,97+1,60 +0,6% --------0 --
18-09-26 160,000,350,21-- -- --0,530,350,351 18-5
18-09-26 180,000,430,38-- -- --0,650,430,432 20-5
18-09-26 200,000,700,64-- -- ----0,700,701 8-5
18-09-26 220,000,680,81-- -- ----0,680,681 11-5
18-09-26 240,005,201,00+4,20 +420,0% ----5,205,201 5-11
18-09-26 250,001,401,11-- -- ----1,401,401 22-4
18-09-26 300,001,651,73-- -- ----1,651,651 12-5
18-09-26 340,002,152,29-- -- ----2,152,151 11-5
18-09-26 350,003,252,45-- -- ----3,253,251 24-4
18-09-26 360,003,612,63-- -- ----3,613,611 4-5
18-09-26 380,006,702,99-- -- ----6,706,707 13-4
18-09-26 400,004,503,39-- -- 1,50--4,504,501 22-4
18-09-26 420,003,593,83-- -- ----3,593,592 18-5
18-09-26 440,0018,454,34-- -- ----19,0018,452 2-4
18-09-26 460,005,044,95-- -- ----5,045,042 18-5
18-09-26 480,005,655,63-- -- ----5,655,652 13-5
18-09-2696500,005,806,42+0,35 +5,5% ----5,805,801 21-5
18-09-26 550,009,059,30-- -- ----9,059,051 20-5
18-09-26 600,0016,9013,87-- -- ----16,9016,9016 19-5
18-09-26 650,0025,9020,91-- -- ----25,9025,901 19-5
18-09-26 700,0031,4531,33-- -- ----31,4531,455 20-5
18-09-26 750,0044,9045,32-0,42 -0,9% ----44,9044,903 13:54
18-09-26193800,0063,2063,20+0,57 +0,9% ----63,2063,201 16:21
18-09-26 850,0092,0085,84-- -- ----92,0089,002 20-5
18-09-26 900,00108,50112,74-4,24 -3,8% ----110,00108,503 21-5
18-09-26 950,00145,00144,11+0,89 +0,6% ----145,00136,6034 15:29
18-09-26 1.000,00168,06179,22-- -- ----168,06168,063 14-5
18-09-26 1.100,00268,00258,20-- -- ----268,00268,001 20-5
18-09-26 1.200,00354,55345,48-- -- ----354,55354,551 20-5
18-09-26 1.400,00512,53534,99-- -- ----514,00512,536 14-5
18-09-26301.600,00767,75732,49+1,59 +0,2% ----767,75767,7510 19-5
18-12-26 180,000,800,56+0,24 +42,9% ----0,800,801 21-5
18-12-26 200,002,090,91-- -- --1,852,092,091 14-4
18-12-2615220,001,551,33+0,46 +34,6% ----1,551,551 12-5
18-12-26 240,003,201,79-- -- ----3,203,201 9-4
18-12-26 250,002,162,00-- -- ----2,162,161 12-5
18-12-26 280,003,002,75-- -- ----3,003,001 22-4
18-12-26 300,003,503,19-- -- ----3,503,502 8-5
18-12-26 350,004,404,41-- -- ----4,504,402 13-5
18-12-26 380,005,905,59-- -- ----5,905,901 11-5
18-12-26 400,006,306,41-- -- ----6,306,301 14-5
18-12-26 420,009,407,36-- -- ----9,409,401 5-5
18-12-26 440,008,558,46-- -- ----8,558,552 20-5
18-12-26 450,009,559,06-- -- ----9,559,555 15-5
18-12-26 460,0010,309,73-- -- ----10,3010,303 15-5
18-12-26 480,0012,0411,31-- -- ----12,0412,041 15-5
18-12-26 500,0013,5513,00-- -- ----13,5513,5512 20-5
18-12-26 550,0019,3018,77-- -- ----19,3519,1014 20-5
18-12-26 600,0027,4027,04+0,36 +1,3% ----27,8027,205 16:21
18-12-26 650,0039,4538,10-- -- ----39,4539,452 20-5
18-12-26265700,0050,4252,08+1,08 +2,1% 49,00--50,4250,421 21-5
18-12-26 750,0076,6169,31-- -- ----80,1676,617 19-5
18-12-26 800,0093,3389,90-- -- ----94,0092,2653 20-5
18-12-26 850,00114,50114,49+0,01 0,0% ----114,50114,501 21-5
18-12-26 900,00146,27142,00-- -- --144,00146,39145,28100 20-5
18-12-26 950,00158,75172,24-- -- ----158,75158,7510 14-5
18-12-26 1.000,00212,03205,93-- -- ----212,03211,1850 20-5
18-12-26 1.100,00290,56280,58-- -- ----290,56287,8036 20-5
18-12-26 1.200,00377,40362,93-- -- ----377,40377,4010 18-5
18-12-26 1.400,00551,50542,27-- -- ----551,50551,506 18-5
18-12-26 1.600,00762,00734,54-- -- ----762,00762,001 19-5
19-03-27 250,00--3,05-- -- --------0 --
19-03-27 300,004,654,59-- -- ----4,654,651 20-5
19-03-27 350,007,006,73-- -- ----7,007,003 14-5
19-03-27 400,0010,609,78-- -- ----10,6010,601 13-5
19-03-27 460,0015,7015,16-- -- ----15,7015,705 20-5
19-03-27 480,0018,1517,51-- -- ----18,1518,155 20-5
19-03-27 500,0020,9020,16-- -- ----20,9020,905 20-5
19-03-27 550,0031,9028,50-- -- ----33,0031,706 19-5
19-03-27 600,0038,8339,36-0,53 -1,3% ----38,8338,307 21-5
19-03-27 650,0059,7052,60-- -- ----59,7059,0212 19-5
19-03-27 700,0075,5668,75-- -- ----75,5674,823 19-5
19-03-27 750,0095,8687,69-- -- ----95,8695,123 19-5
19-03-27 800,00107,25108,81-1,56 -1,4% ----107,25107,256 21-5
19-03-27 850,00148,01134,29-- -- ----148,01148,011 19-5
19-03-2714900,00166,52161,47+2,29 +1,4% ----166,87166,5214 20-5
19-03-27 950,00192,84192,17-- -- ----198,66192,842 18-5
19-03-27 1.000,00231,18225,08-- -- ----231,60230,947 20-5
19-03-27 1.100,00--297,28-- -- --------0 --
19-03-27 1.200,00354,48376,49-- -- ----355,40354,488 14-5
19-03-27 1.400,00--549,96-- -- --------0 --
19-03-27 1.600,00771,01737,54-- -- ----771,01771,011 19-5
18-06-27 200,002,383,42-- -- ----2,382,382 12-5
18-06-27 240,00--4,52-- -- --------0 --
18-06-27 250,004,624,90-- -- ----4,624,625 11-5
18-06-277300,007,007,13-0,02 -0,3% ----7,007,001 20-5
18-06-27 350,0022,0610,49-- -- ----22,0622,061 9-3
18-06-27 400,0015,4115,02-- -- ----15,4114,3013 12-5
18-06-27 450,0021,0021,02-0,02 -0,1% ----21,0021,0020 21-5
18-06-27 500,0027,4528,76-1,31 -4,6% ----27,4527,451 21-5
18-06-27271600,0052,9051,44+0,35 +0,7% ----53,5552,906 15-5
18-06-27 700,0078,2584,11-- -- ----78,2578,251 11-5
18-06-27 800,00118,40126,97-- -- ----118,40118,401 14-5
18-06-27 900,00183,87180,26-- -- ----183,87183,6711 20-5
18-06-27 1.000,00259,00243,09-- -- ----259,25258,604 19-5
18-06-27 1.200,00413,00390,76-- -- ----413,00413,001 19-5
18-06-27 1.400,00587,40559,38-- -- ----592,00587,259 19-5
18-06-27 1.600,00752,60742,20-- -- ----752,60752,601 20-5
18-06-27 2.000,001.143,091.132,40-- -- ----1.143,091.143,096 20-5
17-12-27 200,008,004,49-- -- ----8,008,002 20-3
17-12-27 240,0013,006,71-- -- ----13,0013,001 23-3
17-12-27 250,0012,667,36-- -- ----12,6612,661 1-4
17-12-27 280,0010,309,47-- -- ----10,3010,301 19-5
17-12-27 300,0011,0010,89-- -- ----11,5511,003 20-5
17-12-27 350,0015,7516,50-- -- ----15,7515,752 14-5
17-12-2763400,0023,6523,50+0,51 +2,2% ----24,6023,658 18-5
17-12-27 450,0031,7032,12-0,42 -1,3% ----31,7031,701 21-5
17-12-27 500,0045,8542,85-- -- ----45,8545,855 19-5
17-12-27 550,0055,6055,76-0,16 -0,3% ----55,6055,601 21-5
17-12-27 600,0066,8670,65-- -- ----66,8666,865 14-5
17-12-27 700,00107,75107,26+0,49 +0,5% ----107,75107,755 15:37
17-12-27 800,00155,72153,00-- -- ----155,72155,5211 20-5
17-12-27 900,00197,50207,30-- -- ----197,50197,254 14-5
17-12-27 1.000,00266,00269,91-3,91 -1,4% ----266,00266,006 21-5
17-12-27 1.200,00414,00414,62-- -- ----414,00414,001 15-5
17-12-27641.400,00577,75576,78+4,07 +0,7% ----577,75577,752 21-5
17-12-27 1.600,00757,75753,90+3,85 +0,5% ----757,75757,751 14:54
17-12-27 2.000,001.114,001.134,12-- -- ----1.114,001.114,002 14-5
15-12-28 150,005,504,66-- -- ----5,505,503 22-1
15-12-28 200,0011,738,43-- -- ----11,7311,731 18-3
15-12-28 250,0014,3713,70-- -- ----14,3714,371 8-5
15-12-28 280,0017,3917,53-- -- ----17,3917,391 24-4
15-12-28 300,0020,3520,38-0,03 -0,1% ----20,3520,351 21-5
15-12-28 350,0033,6028,67+4,93 +17,2% ----33,6033,601 21-5
15-12-28 400,0036,7038,68-- -- ----36,7036,701 22-4
15-12-28 450,0045,0050,64-- -- ----45,0045,001 24-4
15-12-28 500,0065,5064,79-- -- ----65,5065,501 23-4
15-12-28 550,0088,0080,87-- -- ----88,0088,001 30-4
15-12-2842600,0096,4999,09+2,27 +2,3% ----96,4996,493 24-4
15-12-28 700,00135,43141,16-- -- ----135,43135,058 12-5
15-12-28 800,00183,00191,24-- -- ----183,00183,001 6-5
15-12-28 900,00238,40247,43-- -- ----238,40238,401 22-4
15-12-28 1.000,00330,05307,92-- -- ----330,05330,051 21-4
15-12-28 1.200,00443,30447,34-- -- ----443,30443,105 8-5
15-12-28 1.400,00583,00604,53-- -- ----588,00583,0013 14-5
15-12-2861.600,00770,63774,56+6,60 +0,9% ----770,63770,585 21-5
15-12-28 2.000,001.154,001.141,53-- -- ----1.154,001.154,001 20-5
21-12-299150,0010,307,06+0,68 +9,6% ----10,3010,301 30-3
21-12-29 200,0015,2012,73-- -- ----15,2015,202 8-4
21-12-29 250,0022,0020,36-- -- ----22,0022,001 10-4
21-12-29 280,0026,0024,94-- -- ----26,0026,001 30-4
21-12-29 300,0026,9528,91-- -- ----26,9526,951 22-4
21-12-29 350,0057,4639,41-- -- ----57,4657,252 23-3
21-12-29 400,0052,3052,70-0,40 -0,8% ----52,3052,302 21-5
21-12-29 450,0067,2567,28-- -- ----67,2567,253 8-5
21-12-29 500,0080,2283,60-- -- ----80,2279,0011 22-4
21-12-29 550,00101,23101,83-0,60 -0,6% ----101,23101,235 21-5
21-12-29 600,00140,53121,33-- -- ----140,53140,532 27-1
21-12-29 700,00168,00166,15-- -- ----168,00168,001 12-5
21-12-29 800,00227,80217,36-- -- ----228,00227,508 28-4
21-12-29 900,00264,92274,22-- -- ----264,92264,458 12-5
21-12-29401.000,00347,00334,99+6,30 +1,9% ----347,00347,001 29-4
21-12-29 1.200,00535,43473,46-- -- ----535,43535,431 28-1
21-12-29 1.400,00--626,00-- -- --------0 --
21-12-29 1.600,00--791,73-- -- --------0 --
21-12-29 2.000,00--1.149,73-- -- --------0 --
20-12-30 250,0031,6125,99-- -- ----31,6131,611 27-3
20-12-30 300,0034,5036,62-- -- ----34,5034,501 12-5
20-12-30 350,0052,5049,19-- -- ----52,5052,501 28-1
20-12-30 400,0094,5363,66+30,87 +48,5% ----94,5394,531 24-12
20-12-30 450,0079,1480,21-- -- ----79,1479,1410 28-4
20-12-30 500,0093,0998,00-- -- ----93,1093,0915 12-5
20-12-30 600,00140,17139,31+0,86 +0,6% ----140,29140,172 21-5
20-12-30 700,00182,00185,08-- -- ----182,00182,0011 18-5
20-12-30 800,00238,12238,19-0,07 0,0% ----238,24238,122 21-5
20-12-30 900,00280,36295,18-- -- ----280,36280,361 14-5
20-12-30 1.000,00370,00356,34-- -- ----375,00370,003 19-5
20-12-30 1.200,00510,75491,95-- -- ----511,00510,5010 19-5
20-12-30 1.400,00659,31642,84-- -- ----659,75659,0116 30-4
20-12-30 1.600,00--805,48-- -- --------0 --
20-12-30 2.000,001.193,251.156,52-- -- ----1.193,251.192,004 19-5
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?