Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 826,80830,60-3,80 -0,5% 845,00823,20127.60917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-4-2026)
Totaal volume 595 (370 Calls, 225 Puts)
Totaal open interest bij opening 80 (0 Calls, 80 Puts)
Call / Put ratio 1,64
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 300,000,060,03-- -- ----0,060,061 17-4
15-05-26 350,001,400,08-- -- ----1,401,401 1-4
15-05-26 400,000,200,17-- -- ----0,200,201 22-4
15-05-26 440,003,700,27-- -- ----3,703,701 1-4
15-05-26 450,000,250,29-- -- ----0,300,253 22-4
15-05-26 460,000,180,30-- -- ----0,180,181 27-4
15-05-26 480,000,210,36-- -- ----0,210,2124 28-4
15-05-26 500,000,080,17-- -- 0,01--0,350,082 27-4
15-05-26 520,000,550,46-- -- ----0,550,551 28-4
15-05-26 540,000,170,35-- -- ----0,170,171 29-4
15-05-26 560,000,540,57-- -- --2,200,540,513 23-4
15-05-26 580,000,710,66-- -- ----0,710,323 30-4
15-05-26 600,000,860,76-- -- ----0,860,864 30-4
15-05-26 620,000,720,92-- -- --3,501,100,729 30-4
15-05-26 640,000,851,16-- -- ----0,850,852 27-4
15-05-26 660,001,961,59-- -- ----1,961,961 28-4
15-05-26 680,003,853,30-- -- --8,453,853,853 28-4
15-05-26 700,002,502,85-- -- ----4,702,5019 30-4
15-05-26 720,003,693,96-- -- ----4,953,698 30-4
15-05-26 740,005,005,83-- -- ----8,905,005 30-4
15-05-26 750,00------ -- ---------- --
15-05-26 760,008,458,49-- -- --14,0013,008,454 30-4
15-05-26 770,00------ -- ---------- --
15-05-26 780,0014,6112,65-- -- ----17,6513,458 30-4
15-05-26 790,00------ -- ---------- --
15-05-26 800,0017,1518,61-- -- ----22,0017,159 30-4
15-05-26 810,00------ -- ---------- --
15-05-26 820,0024,4538,79-14,34 -37,0% ----34,7524,459 30-4
15-05-26 830,00------ -- ---------- --
15-05-26 840,0036,9036,25-- -- ----38,9536,903 30-4
15-05-26 850,00------ -- ---------- --
15-05-26 860,0051,6048,50-- -- ----55,3550,206 30-4
15-05-26 880,0068,6562,82-- -- ----68,6564,105 30-4
15-05-26 900,0068,9597,31-- -- ----68,9557,003 27-4
15-05-26 920,0092,1596,08-- -- ----92,1592,152 28-4
15-05-26 960,00--153,24-- -- --------0 --
15-05-26 1.000,00--171,87-- -- --------0 --
19-06-2617140,000,270,05-- -- ----0,290,272 31-3
19-06-2663160,000,350,09-- -- ----0,350,352 14-4
19-06-26 180,000,280,01-- -- ----0,280,281 17-4
19-06-26 200,001,150,03-- -- ----1,151,151 20-1
19-06-26 220,000,200,05-- -- ----0,200,201 20-4
19-06-26 240,001,880,08-- -- ----1,881,881 15-1
19-06-26 250,001,900,13-- -- ----1,901,901 15-1
19-06-26 280,000,650,25-- -- ----0,650,652 17-4
19-06-26 300,000,260,32-- -- ----0,260,261 28-4
19-06-26 320,002,360,43-- -- ----2,362,365 18-3
19-06-26 340,003,160,59-- -- ----3,163,161 2-4
19-06-26 350,000,570,66-- -- ----0,680,572 24-4
19-06-26 360,001,330,73-- -- ----1,331,335 17-4
19-06-26 380,001,750,91-- -- 0,30--1,751,7540 20-4
19-06-26 400,001,061,09-- -- 0,60--1,061,062 22-4
19-06-26 420,001,171,26-- -- ----1,171,171 24-4
19-06-26 440,001,501,35-- -- ----1,501,5010 22-4
19-06-26 450,001,251,74-- -- ----1,251,251 24-4
19-06-26 460,0011,901,59-- -- ----11,9011,9027 27-3
19-06-26 480,001,852,13-- -- ----1,851,851 23-4
19-06-26 500,002,452,46-- -- ----2,452,454 29-4
19-06-26 520,004,152,99-- -- ----4,154,152 17-4
19-06-26 540,003,503,53-- -- ----3,503,501 22-4
19-06-26 550,002,663,83-- -- ----2,662,661 27-4
19-06-26 560,003,644,23-- -- ----3,643,641 23-4
19-06-26 580,003,385,10-- -- ----3,383,381 27-4
19-06-26 600,004,706,05-1,35 -22,3% ----4,704,701 30-4
19-06-26 620,007,077,47-- -- ----7,077,071 29-4
19-06-26 640,007,509,02-1,52 -16,9% ----7,507,503 30-4
19-06-26 650,009,507,78-- -- ----9,509,502 30-4
19-06-26 660,0010,5511,43-- -- --17,5010,559,252 28-4
19-06-26 680,0013,4513,99-0,54 -3,9% ----13,4513,453 30-4
19-06-26 700,0014,1017,73-3,63 -20,5% --60,0014,1014,102 30-4
19-06-26 720,0019,8122,05-- -- ----19,8119,811 29-4
19-06-26 740,0029,0021,26-- -- ----29,0029,002 28-4
19-06-26 750,0028,3023,73-- -- ----28,3028,302 30-4
19-06-26 760,0025,4526,38-- -- ----25,4525,451 30-4
19-06-26 780,0031,5040,80-9,30 -22,8% ----31,5031,501 30-4
19-06-26 800,0039,2049,69-10,49 -21,1% --60,0048,8539,2011 30-4
19-06-26 820,0050,3048,66-- -- ----54,0050,304 30-4
19-06-26 840,0066,0558,66-- -- ----66,0565,7513 29-4
19-06-26 850,0075,0577,38-2,33 -3,0% ----75,0575,053 30-4
19-06-26 860,0057,4583,38-- -- ----57,4557,451 24-4
19-06-26 880,0085,0082,30-- -- ----85,0085,001 28-4
19-06-26 900,0095,60111,52-15,92 -14,3% ----95,7095,403 30-4
19-06-26 920,00121,90127,44-- -- ----121,90121,907 28-4
19-06-26 960,00--142,92-- -- --------0 --
19-06-26 1.000,00181,81197,02-15,21 -7,7% ----194,35181,317 30-4
19-06-26 1.100,00278,05272,81-- -- ----278,05277,7512 30-4
19-06-26 1.200,00371,03371,45-- -- ----371,03369,552 22-4
19-06-26 1.400,00570,53570,99-- -- ----570,53554,663 22-4
17-07-26 400,002,101,67-- -- ----2,102,101 21-4
17-07-26 450,002,803,44-- -- ----2,802,801 29-4
17-07-26 520,005,205,72-- -- ----5,205,201 28-4
17-07-26 560,005,406,54-- -- ----5,405,401 22-4
17-07-26 600,008,3510,74-- -- ----8,357,002 27-4
17-07-26 640,0015,0015,53-- -- ----15,0015,001 29-4
17-07-26 660,0016,9518,89-1,94 -10,3% ----19,0516,8525 30-4
17-07-26 680,0021,2522,65-1,40 -6,2% ----21,5021,256 30-4
17-07-26 700,0025,5527,30-- -- ----25,5525,555 29-4
17-07-26 720,0026,2032,53-- -- ----26,2026,201 28-4
17-07-26 740,0032,0632,55-- -- ----32,0632,061 28-4
17-07-26 760,0039,8545,68-5,83 -12,8% ----39,8539,851 30-4
17-07-26 780,0051,1845,56-- -- ----51,1851,181 29-4
17-07-26 800,0059,4553,50-- -- ----59,4559,453 29-4
17-07-26 820,0065,4572,99-- -- ----74,5064,7510 28-4
17-07-26 840,0077,5072,52-- -- ----80,5077,507 29-4
17-07-26 860,0098,0083,48-- -- ----98,0098,003 28-4
17-07-26 880,00--95,60-- -- --------0 --
17-07-26 900,0096,00108,63-- -- ----96,0096,001 24-4
17-07-26 920,00--137,31-- -- --------0 --
17-07-26 960,00164,40168,99-- -- ----164,40164,403 29-4
17-07-26 1.000,00197,25203,15-- -- ----197,25197,251 29-4
17-07-26 1.100,00--295,22-- -- --------0 --
18-09-26 160,000,430,45-- -- ----0,430,431 29-4
18-09-26 180,000,740,69-- -- --5,000,800,743 20-4
18-09-26 200,000,750,91-- -- ----0,750,751 24-4
18-09-26 220,002,251,16-- -- ----2,252,251 17-2
18-09-26 240,005,201,46+3,74 +256,2% ----5,205,201 5-11
18-09-26 250,001,401,60-- -- ----1,401,401 22-4
18-09-26 300,002,052,37-- -- --3,502,052,051 24-4
18-09-26 340,005,153,47-- -- ----5,155,151 8-4
18-09-26 350,003,253,46-- -- ----3,253,251 24-4
18-09-26 360,004,324,08-- -- ----4,324,321 17-4
18-09-26 380,006,704,25-- -- ----6,706,707 13-4
18-09-26 400,004,504,84-- -- 1,50--4,504,501 22-4
18-09-26 420,005,156,10-- -- ----5,155,151 23-4
18-09-26 440,0018,456,31-- -- ----19,0018,452 2-4
18-09-26 460,0010,107,24-- -- ----10,1010,1010 16-4
18-09-26 480,0011,858,29-- -- ----11,8511,805 16-4
18-09-26 500,0010,759,56-- -- ----10,758,853 28-4
18-09-26 550,0012,7013,69-- -- ----12,7012,702 28-4
18-09-26 600,0021,5019,94-- -- ----21,5021,501 29-4
18-09-26 650,0024,9032,90-- -- ----24,9024,903 27-4
18-09-26 700,0042,4041,44-- -- ----42,4042,404 30-4
18-09-26 750,0065,0064,54-- -- ----65,0061,3514 29-4
18-09-26 800,0081,0077,99-- -- ----81,0080,002 30-4
18-09-26 850,00102,30103,24-- -- ----102,30102,301 30-4
18-09-26 900,00141,00132,36-- -- ----141,00141,0010 29-4
18-09-26 950,00145,00166,11-- -- ----146,50145,0015 27-4
18-09-26 1.000,00232,01203,37-- -- ----232,76231,9710 21-4
18-09-26 1.200,00--377,75-- -- --------0 --
18-09-26 1.400,00581,38592,60-- -- ----592,62567,2732 28-4
18-09-26 1.600,00--791,41-- -- --------0 --
18-12-26 180,002,441,32-- -- --5,002,442,4410 26-3
18-12-26 200,002,091,30-- -- ----2,092,091 14-4
18-12-26 220,002,411,74-- -- ----2,412,411 17-4
18-12-26 240,003,202,67-- -- ----3,203,201 9-4
18-12-26 250,002,952,68-- -- ----2,952,951 20-4
18-12-26 280,003,003,72-- -- ----3,003,001 22-4
18-12-26 300,003,564,44-- -- ----3,703,555 24-4
18-12-26 350,006,206,37-0,17 -2,7% ----6,206,201 30-4
18-12-26 380,006,707,41-- -- ----6,706,701 22-4
18-12-26 400,007,589,19-- -- ----7,587,5072 22-4
18-12-26 420,0010,0010,64-- -- ----10,0010,001 29-4
18-12-26 440,0026,9011,18-- -- ----26,9026,904 30-3
18-12-26 450,0010,5413,09-- -- ----10,5410,541 22-4
18-12-26 460,0011,0012,91-- -- ----11,0011,002 22-4
18-12-26 480,0012,5014,68-- -- ----12,5012,501 27-4
18-12-26 500,0018,2018,66-- -- ----18,2018,202 28-4
18-12-26 550,0025,1823,91-- -- ----25,1822,509 28-4
18-12-26 600,0033,4036,97-3,57 -9,7% ----36,0033,405 30-4
18-12-26 650,0039,8250,41-- -- ----39,8239,7710 27-4
18-12-26 700,0065,0061,16-- -- ----65,0065,002 29-4
18-12-26 750,0079,9079,59-- -- ----79,9079,901 30-4
18-12-26 800,00110,00109,96-- -- ----110,00109,3514 28-4
18-12-26 850,00135,00137,32-- -- ----135,00130,002 28-4
18-12-26 900,00166,00168,06-- -- ----166,00166,001 28-4
18-12-26 950,00--201,30-- -- --------1 22-4
18-12-26 1.000,00203,10238,03-- -- ----203,10202,905 24-4
18-12-26 1.200,00533,93405,06-- -- ----535,00533,9327 15-1
18-12-26 1.400,00709,00574,86-- -- ----709,00709,002 16-3
18-12-26 1.600,00--771,89-- -- --------0 --
19-03-27 250,00--4,50-- -- --------0 --
19-03-27 300,006,206,79-- -- ----6,206,201 28-4
19-03-27 350,00--9,90-- -- --------0 --
19-03-27 400,0025,0014,19-- -- ----25,8025,002 2-4
19-03-27 460,0035,1520,94-- -- ----35,6535,153 1-4
19-03-27 480,0045,3323,94-- -- ----45,3345,331 2-4
19-03-27 500,0028,1527,13-- -- ----28,1528,151 20-4
19-03-27 550,0031,9537,30-- -- ----31,9531,951 28-4
19-03-27 600,0040,3249,61-- -- ----40,3240,321 24-4
19-03-27 650,0062,4564,76-- -- ----62,4562,4540 29-4
19-03-27 700,0080,0082,64-2,64 -3,2% ----80,0080,002 30-4
19-03-27 750,00125,75103,92-- -- ----125,75125,751 15-4
19-03-27 800,00163,00127,81-- -- ----163,00163,001 8-4
19-03-27 850,00138,45145,92-- -- ----138,45131,254 27-4
19-03-27 900,00--184,85-- -- --------0 --
19-03-27 950,00222,80218,14-- -- ----222,80222,803 21-4
19-03-27 1.000,00226,30253,21-- -- ----226,30226,305 24-4
19-03-27 1.200,00577,67414,33-- -- ----579,90577,672 31-3
19-03-27 1.400,00--597,80-- -- --------0 --
19-03-27 1.600,00--771,71-- -- --------0 --
18-06-27 200,003,003,10-- -- ----3,003,001 24-4
18-06-27 240,00--5,01-- -- --------0 --
18-06-27 250,0010,405,60-- -- ----10,4010,401 23-3
18-06-27 300,009,059,41-- -- ----9,059,051 28-4
18-06-27 350,0022,0612,73-- -- ----22,0622,061 9-3
18-06-27 400,0034,8518,10-- -- ----34,8534,851 31-3
18-06-27 450,0024,7024,60-- -- ----25,1024,6035 21-4
18-06-27 500,0029,2533,53-- -- ----29,7529,252 22-4
18-06-27 600,0051,5457,14-- -- ----51,5451,545 27-4
18-06-27 700,0084,5597,09-- -- --------350 28-4
18-06-27 800,00145,95143,55-- -- ----145,95145,955 21-4
18-06-27 900,00198,92200,86-1,94 -1,0% ----198,92198,923 30-4
18-06-27 1.000,00242,00267,78-- -- ----242,00242,004 23-4
18-06-27 1.200,00416,15409,74-- -- ----416,15403,2713 28-4
18-06-27 1.400,00579,57602,84-- -- ----579,57579,564 28-4
18-06-27 1.600,00761,73774,28-- -- ----761,73761,396 27-4
18-06-27 2.000,001.166,421.169,69-- -- ----1.166,421.166,414 28-4
17-12-27 200,008,005,86-- -- ----8,008,002 20-3
17-12-27 240,0013,008,82-- -- ----13,0013,001 23-3
17-12-27 250,0012,669,60-- -- ----12,6612,661 1-4
17-12-27 280,009,5312,06-- -- ----9,539,531 22-4
17-12-27 300,0011,7513,92-- -- ----11,7511,752 24-4
17-12-27 350,0016,3719,65-- -- ----16,3716,371 22-4
17-12-27 400,0024,4027,35-- -- ----24,4024,404 28-4
17-12-27 450,0031,1236,98-- -- ----31,1231,121 22-4
17-12-27 500,0041,1248,39-- -- ----41,1241,121 22-4
17-12-27 550,0062,5059,16-- -- ----62,5062,501 30-4
17-12-27 600,0077,0078,18-- -- ----77,0073,756 28-4
17-12-27 700,00116,50112,14-- -- ----116,50116,503 29-4
17-12-27 800,00164,75167,27-- -- ----164,75164,751 29-4
17-12-27 900,00207,90215,95-- -- ----207,90203,4555 23-4
17-12-27 1.000,00291,63280,13-- -- ----291,63290,8510 28-4
17-12-27 1.200,00435,00442,45-- -- ----435,00435,001 29-4
17-12-27 1.400,00584,98596,92-- -- ----584,98584,646 27-4
17-12-27 1.600,00909,75799,29-- -- ----909,75909,751 16-3
17-12-27 2.000,00--1.191,74-- -- --------0 --
15-12-28 150,005,505,68-- -- ----5,505,503 22-1
15-12-28 200,0011,739,60-- -- ----11,7311,731 18-3
15-12-28 250,0014,1915,81-- -- ----14,1914,191 24-4
15-12-28 280,0017,3919,91-- -- ----17,3917,391 24-4
15-12-28 300,0022,4522,01-- -- ----22,4522,451 29-4
15-12-28 350,0039,0030,54-- -- ----39,0039,001 10-3
15-12-28 400,0036,7040,84-- -- ----36,7036,701 22-4
15-12-28 450,0045,0055,52-- -- ----45,0045,001 24-4
15-12-28 500,0065,5070,21-- -- ----65,5065,501 23-4
15-12-28 550,0088,0083,51-- -- ----88,0088,001 30-4
15-12-28 600,0096,49102,19-- -- ----96,4996,493 24-4
15-12-28 700,00139,02144,57-- -- ----139,02136,302 27-4
15-12-28 800,00199,00195,51-- -- ----199,00199,001 29-4
15-12-28 900,00238,40260,83-- -- 238,80--238,40238,401 22-4
15-12-28 1.000,00330,05325,89-- -- ----330,05330,051 21-4
15-12-28 1.200,00740,55472,69-- -- ----740,55740,4615 18-3
15-12-28 1.400,00--622,19-- -- --------0 --
15-12-28 1.600,00914,26813,50-- -- ----914,26913,933 2-2
15-12-28 2.000,00--1.195,20-- -- --------0 --
21-12-29 150,0010,308,32-- -- ----10,3010,301 30-3
21-12-29 200,0015,2013,69-- -- ----15,2015,202 8-4
21-12-29 250,0022,0021,76-- -- ----22,0022,001 10-4
21-12-29 280,0026,0026,98-0,98 -3,6% ----26,0026,001 30-4
21-12-29 300,0026,9529,83-- -- ----26,9526,951 22-4
21-12-29 350,0057,4640,56-- -- ----57,4657,252 23-3
21-12-29 400,0049,5653,23-- -- ----49,5649,563 22-4
21-12-29 450,0062,1070,32-- -- ----63,0062,102 22-4
21-12-29 500,0080,2287,63-- -- ----80,2279,0011 22-4
21-12-29 550,0095,00106,59-- -- ----95,0095,001 22-4
21-12-29 600,00140,53127,95-- -- ----140,53140,532 27-1
21-12-29 700,00170,00168,04-- -- ----170,00170,001 30-4
21-12-29 800,00227,80227,17-- -- ----228,00227,508 28-4
21-12-29 900,00266,56286,50-- -- ----266,56266,561 27-4
21-12-29 1.000,00347,00351,51-- -- ----347,00347,001 29-4
21-12-29 1.200,00535,43495,74-- -- ----535,43535,431 28-1
21-12-29 1.400,00--655,44-- -- --------0 --
21-12-29 1.600,00--827,42-- -- --------0 --
21-12-29 2.000,00--1.183,47-- -- --1.195,10----0 --
20-12-30 250,0031,6126,81-- -- ----31,6131,611 27-3
20-12-30 300,0050,0036,57-- -- ----50,0050,0010 31-3
20-12-30 350,0052,5050,46-- -- ----52,5052,501 28-1
20-12-30 400,0094,5364,48+30,05 +46,6% ----94,5394,531 24-12
20-12-30 450,0079,1480,71-- -- ----79,1479,1410 28-4
20-12-30 500,0096,64100,85-- -- ----97,1396,6420 28-4
20-12-30 600,00140,54143,46-2,92 -2,0% ----140,54140,543 30-4
20-12-30 700,00200,50191,44-- -- ----200,50200,501 10-4
20-12-30 800,00241,04240,81-- -- ----241,04241,043 30-4
20-12-30 900,00304,00305,61-- -- ----304,00298,002 28-4
20-12-30 1.000,00364,00363,22-- -- ----364,00364,001 30-4
20-12-30 1.200,00548,23514,05-- -- ----548,23548,231 28-1
20-12-30 1.400,00659,31670,72-11,41 -1,7% ----659,75659,0116 30-4
20-12-30 1.600,00--839,21-- -- --------0 --
20-12-30 2.000,00--1.187,89-- -- --------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?