Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 553,80553,80-- -- 562,80523,40186.49817:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-1-2026)
Totaal volume 2.084 (1.321 Calls, 763 Puts)
Totaal open interest bij opening 1.937 (931 Calls, 1.006 Puts)
Call / Put ratio 1,73
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 --
16-01-264300,000,060,01+0,05 +500,0% ----0,060,061 2-1
16-01-262320,000,360,02-- -- ----0,360,361 15-12
16-01-26 340,000,080,05+0,03 +60,0% ----0,080,081 2-1
16-01-26 360,000,380,12-- -- ----0,380,381 23-12
16-01-2617380,000,280,24-0,14 -58,3% ----0,280,281 30-12
16-01-26 400,000,370,36+0,01 +2,8% --5,400,370,305 2-1
16-01-26 410,000,760,50-- -- ----0,760,761 29-12
16-01-26 420,001,000,66-- -- --1,351,021,002 24-12
16-01-26 430,001,300,86-- -- ----1,301,301 24-12
16-01-26 440,001,281,10-- -- ----1,301,2810 30-12
16-01-26 450,001,071,50-0,43 -28,7% ----1,070,952 2-1
16-01-26 460,001,052,04-0,99 -48,5% ----1,341,006 2-1
16-01-26 470,001,702,86-1,16 -40,6% ----1,901,706 2-1
16-01-26 475,00------ -- --------0 --
16-01-26 480,001,764,18-2,42 -57,9% ----2,251,7611 2-1
16-01-26 485,00------ -- --------0 --
16-01-26 490,002,456,10-3,65 -59,8% --5,003,502,2624 2-1
16-01-26 495,00------ -- --------0 --
16-01-26 500,003,458,77-5,32 -60,7% ----4,852,9549 2-1
16-01-26 510,004,50---- -- ----5,504,159 2-1
16-01-26 520,006,3016,95-10,65 -62,8% ----11,755,5096 2-1
16-01-26 530,009,20---- -- ----16,507,2416 2-1
16-01-26 540,0012,0029,41-17,41 -59,2% ----20,5010,00114 2-1
16-01-26 550,0016,70---- -- ----27,0014,0029 2-1
16-01-26 560,0021,3045,38-24,08 -53,1% ----25,7017,5034 2-1
16-01-26 570,00------ -- ---------- --
16-01-26 580,0038,0063,51-25,51 -40,2% ----38,0036,503 2-1
16-01-26 590,00------ -- ---------- --
16-01-26 600,0046,2582,67-36,42 -44,1% ----69,0046,252 2-1
16-01-264620,0069,00102,41-34,46 -33,6% ----69,0063,502 2-1
16-01-26 640,00133,85122,40-- -- ----133,85133,853 4-12
16-01-26 680,00148,00162,40-- -- ----148,00148,0010 12-12
16-01-26 720,00214,61202,40-- -- ----214,79214,615 20-11
16-01-26 760,00206,61242,40-- -- ----206,61206,611 4-11
20-02-26 200,00--0,03-- -- --------0 --
20-02-26 220,000,100,08-- -- ----0,100,101 31-12
20-02-26 240,00--0,18-- -- --------0 --
20-02-26 250,000,500,25-- -- ----0,500,503 19-12
20-02-26 280,000,900,52-- -- ----0,900,901 15-12
20-02-26 300,001,200,69-- -- ----1,201,201 15-12
20-02-26 320,000,750,91-0,16 -17,6% ----0,750,752 2-1
20-02-26 340,001,551,21-- -- ----1,551,551 22-12
20-02-26 360,002,801,60-- -- ----2,802,801 15-12
20-02-26 380,001,852,13-0,28 -13,1% ----1,851,851 2-1
20-02-26 400,002,522,96-0,44 -14,9% ----2,522,521 2-1
20-02-26 410,00--3,49-- -- --8,80----0 --
20-02-26 420,003,104,20-1,10 -26,2% ----3,103,101 2-1
20-02-263430,005,305,14-1,53 -29,8% ----5,305,301 31-12
20-02-26 440,008,556,30-- -- ----8,558,551 22-12
20-02-26 450,006,807,71-- -- ----6,806,801 30-12
20-02-26 460,006,699,50-2,81 -29,6% ----6,696,503 2-1
20-02-2615470,007,1011,60-4,28 -36,9% ----7,207,105 2-1
20-02-26 480,008,2514,28-6,03 -42,2% ----12,008,2516 2-1
20-02-26 490,0010,3517,32-6,97 -40,2% ----11,5010,3512 2-1
20-02-26 500,0012,5021,09-8,59 -40,7% ----14,4512,5014 2-1
20-02-26 520,0017,7730,02-12,25 -40,8% ----22,2017,3016 2-1
20-02-26 540,0025,3541,50-16,15 -38,9% ----33,7523,0033 2-1
20-02-26 560,0035,4055,16-19,76 -35,8% ----39,4033,4540 2-1
20-02-26 580,0045,4070,60-25,20 -35,7% ----45,4045,407 2-1
20-02-26 600,0057,6587,43-29,78 -34,1% ----80,0057,654 2-1
20-02-26 620,00102,70105,36-- -- ----102,70102,701 30-12
20-02-26 640,00116,70124,06-7,36 -5,9% ----116,70116,701 2-1
20-02-26 680,00167,63162,96-- -- ----167,63167,633 23-12
20-02-26 720,00161,25202,63-41,38 -20,4% ----168,60161,252 2-1
20-03-26 140,000,560,05-- -- ----0,560,561 13-11
20-03-26 160,000,280,12-- -- ----0,280,281 8-12
20-03-26 180,000,500,25-- -- ----0,500,501 31-10
20-03-26 200,000,590,44-- -- ----0,590,591 17-12
20-03-26 220,001,090,63-- -- ----1,090,922 17-12
20-03-26 240,002,100,84-- -- ----2,102,101 18-9
20-03-26 250,002,050,95-- -- ----2,052,051 24-11
20-03-26 260,001,451,10-- -- ----1,451,4520 17-12
20-03-26 280,002,751,45-- -- ----2,752,7515 25-11
20-03-26 300,001,551,86-0,31 -16,7% ----1,551,551 2-1
20-03-26 320,002,702,34-- -- ----2,702,701 22-12
20-03-2625340,002,502,90-0,41 -14,1% ----2,502,501 2-1
20-03-26 350,006,803,28-- -- ----6,806,802 26-11
20-03-26 360,003,803,73-- -- ----3,803,801 30-12
20-03-26 380,003,904,86-0,96 -19,8% --5,203,903,901 2-1
20-03-26 400,006,906,65-- -- --7,506,906,901 31-12
20-03-26 420,009,009,06-- -- ----9,009,001 31-12
20-03-26 440,009,6012,53-2,93 -23,4% ----9,609,6010 2-1
20-03-26 450,0010,0014,75-4,75 -32,2% ----11,109,603 2-1
20-03-26 460,0012,7017,19-4,49 -26,1% ----12,7012,701 2-1
20-03-26 470,0019,5020,09-- -- ----19,5019,502 30-12
20-03-26 480,0015,5023,26-7,76 -33,4% ----17,3215,308 2-1
20-03-26 490,00--26,93-- -- --------0 --
20-03-26 500,0021,0530,91-9,86 -31,9% ----26,3520,2217 2-1
20-03-263520,0027,2040,31-12,13 -30,1% ----27,2026,802 2-1
20-03-26 540,0034,2251,61-17,39 -33,7% ----34,2234,225 2-1
20-03-26 550,0040,8057,69-16,89 -29,3% ----43,5540,808 2-1
20-03-26 560,0048,3564,43-16,08 -25,0% ----48,3548,356 2-1
20-03-26 580,00--78,69-- -- --------0 --
20-03-26 600,0073,0094,19-21,19 -22,5% ----73,4573,002 2-1
20-03-26 620,00------ -- ---------- --
20-03-26 650,00131,97137,12-- -- ----131,97131,971 30-12
20-03-26 680,00--164,89-- -- --------0 --
20-03-26 700,00195,64183,98-- -- ----195,64195,643 4-12
20-03-26 720,00------ -- --------0 --
20-03-26 800,00285,05282,58-- -- ----285,05285,051 31-12
20-03-26 900,00445,65382,40-- -- ----445,65445,654 23-7
20-03-26 1.000,00--482,40-- -- --------0 --
20-03-26 1.200,00687,01682,40-- -- ----687,04687,0111 23-12
19-06-26 140,000,580,70-0,12 -17,1% ----0,580,533 2-1
19-06-2666160,001,040,96-0,07 -7,3% ----1,041,041 17-12
19-06-26 180,001,601,25-- -- ----1,601,605 3-10
19-06-26 200,001,851,65-- -- ----1,851,8515 22-12
19-06-26 220,002,482,11-- -- ----2,482,481 18-12
19-06-26 240,002,502,61-0,11 -4,2% ----2,502,501 2-1
19-06-26 250,003,152,90-- -- ----3,153,151 8-12
19-06-26 280,003,753,89-- -- ----3,753,751 30-12
19-06-26 300,004,364,84-0,48 -9,9% ----4,364,062 2-1
19-06-26 320,007,005,99-- -- ----7,007,001 19-12
19-06-26 340,007,657,59-- -- ----7,657,651 8-12
19-06-26 350,009,108,51-- -- ----9,109,101 8-12
19-06-26 360,0018,309,60-- -- ----18,3018,304 21-11
19-06-26 380,0010,7012,35-1,65 -13,4% ----10,7010,701 2-1
19-06-26 400,0013,1515,78-2,63 -16,7% ----14,0013,004 2-1
19-06-26 420,0020,4520,20-- -- ----20,8020,452 31-12
19-06-26 440,0020,5025,44-4,94 -19,4% ----20,5020,501 2-1
19-06-26 450,0023,5028,51-5,01 -17,6% ----23,5023,502 2-1
19-06-26 460,0025,1031,76-6,66 -21,0% ----25,9725,103 2-1
19-06-26 480,0030,8039,23-8,43 -21,5% ----32,3030,806 2-1
19-06-26 500,0038,4047,91-9,51 -19,8% ----40,0038,405 2-1
19-06-26 550,0057,1775,11-17,94 -23,9% ----68,0057,177 2-1
19-06-26 600,0086,00109,12-23,12 -21,2% --88,5086,0086,001 2-1
19-06-26 650,00149,30148,46-- -- ----150,10149,307 31-12
19-06-26 700,00167,40191,49-24,09 -12,6% ----167,40167,3010 2-1
19-06-26 800,00387,80284,58-- -- ----387,80387,803 7-8
19-06-26 900,00396,33382,49-34,87 -9,1% ----396,57396,335 20-11
19-06-26 1.000,00445,42482,40-- -- ----445,42445,421 29-10
19-06-26 1.200,00699,57682,40-- -- ----699,88699,573 20-11
18-09-26 160,001,881,75-- -- ----1,881,881 17-12
18-09-26 180,002,482,25-- -- ----2,482,472 17-12
18-09-2617200,002,802,84-0,11 -3,9% ----2,802,801 29-12
18-09-26 220,004,223,53-- -- ----4,224,224 8-10
18-09-26 240,005,204,31-- -- ----5,205,201 5-11
18-09-26 250,005,754,81-- -- ----5,855,752 3-12
18-09-26 300,009,008,02-- -- ----9,009,002 19-12
18-09-26 340,0014,1612,44-- -- ----14,1614,161 18-12
18-09-26 350,0015,8513,91-- -- ----15,8515,851 19-12
18-09-26 360,00--15,56-- -- --------0 --
18-09-26 380,0022,3519,32-- -- ----22,3522,3510 18-12
18-09-26 400,0024,6023,91-- -- ----24,6024,602 23-12
18-09-26 420,0032,6529,25-- -- ----32,6532,653 18-12
18-09-26 440,0028,8735,52-6,65 -18,7% ----28,8728,871 2-1
18-09-26 460,0034,6742,60-7,93 -18,6% ----35,8534,672 2-1
18-09-26 480,0051,3250,66-- -- ----51,3251,321 31-12
18-09-26 500,0063,5059,68-- -- ----63,5063,501 22-12
18-09-26 550,0072,0986,97-14,88 -17,1% ----73,6072,093 2-1
18-09-26 600,00103,75119,97-16,22 -13,5% ----105,60103,756 2-1
18-09-26 650,00151,75157,57-- -- ----151,75151,753 8-12
18-09-26 700,00200,55198,63-- -- ----200,55200,553 31-12
18-09-2610800,00290,25288,13-30,64 -10,6% ----290,25290,251 31-12
18-09-26 900,00--383,26-- -- --------0 --
18-09-26 1.000,00450,00482,40-- -- ----450,00450,005 10-12
18-09-26 1.200,00--682,40-- -- --------0 --
18-12-26 180,00--3,12-- -- --------0 --
18-12-26 200,003,303,93-0,63 -16,0% ----3,303,301 2-1
18-12-26 220,00--4,87-- -- --------0 --
18-12-26 240,007,606,02-- -- ----7,607,601 2-12
18-12-26 250,006,406,64-- -- ----6,406,401 30-12
18-12-26 280,008,259,18-0,93 -10,1% ----8,258,252 2-1
18-12-26 300,0011,7011,37-- -- ----11,7011,701 29-12
18-12-26183350,0017,0019,18-2,70 -14,1% ----17,0016,902 2-1
18-12-26 380,0026,7025,85-- -- ----26,7026,703 22-12
18-12-26 400,0027,0031,09-4,09 -13,2% 20,00--27,0027,001 2-1
18-12-26 420,00--37,21-- -- --------0 --
18-12-26 440,0045,4043,99-- -- ----45,4045,401 29-12
18-12-26421450,0041,0047,74-7,29 -15,3% ----41,0041,001 2-1
18-12-26 460,0042,7251,66-8,94 -17,3% ----42,7242,721 2-1
18-12-26 480,00--60,04-- -- --------0 --
18-12-26 500,0060,2069,39-9,19 -13,2% ----63,0060,2014 2-1
18-12-26 550,0080,8096,66-15,86 -16,4% ----80,8080,805 2-1
18-12-26132600,00136,00129,06-17,55 -13,6% ----136,00136,001 15-12
18-12-26 650,00------ -- --------0 --
18-12-26 700,00211,50205,30-- -- ----211,50211,501 19-12
18-12-26 800,00264,85292,20-- -- ----264,85264,853 9-12
18-12-26 900,00408,07385,13-- -- ----408,07408,071 25-9
18-12-26 1.000,00485,50482,51-- -- ----485,50485,5020 31-12
18-12-26 1.200,00785,20682,40-- -- ----785,20785,2010 2-9
18-06-27 200,007,706,07-- -- ----7,707,702 1-12
18-06-27 240,00--9,56-- -- --------0 --
18-06-274250,0010,9010,66-1,07 -10,0% ----10,9010,901 12-12
18-06-27 300,0024,0017,89-- -- ----24,0024,001 24-11
18-06-27 350,0029,5228,69-- -- ----29,5229,524 29-12
18-06-27 400,0044,5243,46-- -- ----44,5244,524 29-12
18-06-27 450,0055,7562,31-6,56 -10,5% ----55,7555,751 2-1
18-06-27 500,0079,1085,54-- -- ----79,1079,101 8-12
18-06-27 600,00133,75144,71-- -- ----133,75133,755 29-10
18-06-27 700,00202,85218,02-- -- ----202,85202,853 2-10
18-06-27 800,00338,20301,26-- -- ----338,20338,203 28-11
18-06-27 900,00--391,29-- -- --------0 --
18-06-27 1.000,00527,96485,92-- -- ----527,96527,961 24-11
18-06-27 1.200,00650,97682,40-- -- ----654,00650,9715 16-10
17-12-27 200,0010,158,80-- -- ----10,1510,102 26-11
17-12-27 240,0011,0013,52-- -- ----11,0011,001 27-10
17-12-27 250,0015,1515,12-- -- ----15,1515,151 22-12
17-12-27 280,0022,6520,27-- -- ----22,6522,651 20-11
17-12-27 300,0026,2024,49-- -- ----26,2026,201 14-10
17-12-27 350,0037,3537,27-- -- ----37,3537,351 24-12
17-12-27 400,0054,8053,57-- -- ----54,8054,801 29-12
17-12-27 450,0076,1073,89-- -- ----76,6076,102 22-12
17-12-27 500,00100,0098,08-- -- ----100,00100,001 29-12
17-12-27 550,00115,00125,73-10,73 -8,5% ----115,00115,001 2-1
17-12-27 600,00141,25157,31-- -- ----141,25141,251 9-12
17-12-27 700,00234,75229,07-- -- ----234,75234,7516 3-7
17-12-27 800,00424,48310,09-- -- ----424,48424,482 14-4
17-12-278900,00364,40397,42-28,54 -7,2% ----364,40364,233 30-10
17-12-27 1.000,00530,51489,41-- -- ----530,51530,245 24-11
17-12-27 1.200,00726,95683,34-- -- ----726,95726,951 6-3
15-12-28 150,006,805,87-- -- ----6,806,801 24-9
15-12-28 200,0012,2013,95-- -- ----12,2012,201 9-12
15-12-28 250,0021,2023,39-- -- ----21,2021,2010 10-12
15-12-28 280,0030,2030,66-- -- ----30,2030,201 5-12
15-12-28 300,0033,5735,95-- -- ----33,5733,571 10-12
15-12-282350,0051,5051,75-5,48 -10,6% ----51,5051,502 23-9
15-12-28 400,0065,0070,86-5,86 -8,3% ----65,0064,056 2-1
15-12-2831450,00100,5893,14-9,09 -9,8% ----100,58100,581 14-11
15-12-28 500,00106,00118,44-12,44 -10,5% ----106,00106,001 2-1
15-12-28 550,00153,50146,47-- -- ----153,50153,501 17-12
15-12-28 600,00164,00177,40-13,40 -7,6% ----164,00164,001 2-1
15-12-28 700,00246,31246,58-- -- ----246,31246,192 13-11
15-12-28 800,00357,82325,05-- -- 295,40--357,82357,821 1-12
15-12-28 900,00444,52408,99-- -- ----444,52444,256 24-11
15-12-28 1.000,00461,15497,30-- -- ----461,15461,151 7-10
15-12-28 1.200,00740,55684,57-- -- ----740,55740,4615 18-3
21-12-29 150,009,809,21-- -- ----9,809,602 22-12
21-12-29 200,0014,6518,22-- -- ----14,6514,6520 10-12
21-12-2925250,0030,0030,82-3,23 -10,5% ----30,0030,001 7-11
21-12-29 280,0036,3539,54-- -- ----36,3536,352 10-12
21-12-2929300,0046,0646,06-4,93 -10,7% --49,0046,0646,061 31-12
21-12-29 350,0057,7063,39-- -- ----57,7057,701 9-12
21-12-29 400,0076,5084,08-7,58 -9,0% ----76,5076,501 2-1
21-12-29 450,0098,00107,34-9,34 -8,7% ----98,0098,001 2-1
21-12-29 500,00131,65133,21-- -- ----131,65131,651 29-12
21-12-29 550,00149,25161,73-12,48 -7,7% ----149,25149,2516 2-1
21-12-29 600,00180,32192,60-12,28 -6,4% ----180,32180,321 2-1
21-12-29 700,00259,00261,04-- -- ----259,00259,002 8-12
21-12-29 800,00315,50336,89-21,39 -6,3% ----315,50315,502 2-1
21-12-29 900,00424,51418,82-- -- ----424,51424,511 19-12
21-12-29 1.000,00478,50505,64-27,14 -5,4% ----478,50478,502 2-1
21-12-29 1.200,00--688,60-- -- --------0 --
20-12-30 250,00--37,66-- -- --------0 --
20-12-30 300,0053,1153,13-- -- ----53,1153,111 31-12
20-12-30 350,00--72,13-- -- --------0 --
20-12-301400,0094,5393,60-6,73 -7,2% ----94,5394,531 24-12
20-12-30 450,00--117,61-- -- --------0 --
20-12-30 500,00145,97145,50-- -- ----145,97145,002 22-12
20-12-30 600,00184,10206,10-22,00 -10,7% ----184,95184,1012 2-1
20-12-30 700,00--274,32-- -- --------0 --
20-12-30 800,00--348,71-- -- --------0 --
20-12-30 1.000,00--513,69-- -- --------0 --
20-12-30 1.200,00--693,01-- -- --------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?