Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 709,80709,80-- -- 717,00700,00146.63117:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-1-2026)
Totaal volume 603 (381 Calls, 222 Puts)
Totaal open interest bij opening 2.448 (1.037 Calls, 1.411 Puts)
Call / Put ratio 1,72
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 200,00--0,03-- -- --------0 --
20-02-262220,000,010,06-0,05 -83,3% ----0,010,011 29-1
20-02-26 240,00--0,09-- -- --------0 --
20-02-263250,000,500,11+0,39 +354,5% ----0,500,503 19-12
20-02-262280,000,020,020,00 0,0% ----0,020,021 23-1
20-02-265300,001,200,01+1,19 +11900,0% ----1,201,201 15-12
20-02-26 320,000,750,01-- -- ----0,750,752 2-1
20-02-26 340,000,070,01-- -- ----0,070,071 29-1
20-02-263360,000,170,03+0,01 +33,3% ----0,170,171 27-1
20-02-26 380,000,150,08-- -- ----0,150,151 27-1
20-02-26 400,000,130,15-- -- ----0,130,112 29-1
20-02-26 410,00--0,19-- -- --------0 --
20-02-26 420,000,450,25-- -- ----0,450,451 26-1
20-02-26 430,001,100,29-- -- ----1,101,101 15-1
20-02-26 440,000,810,34-- -- ----0,810,814 21-1
20-02-26 450,001,120,39-- -- ----1,121,121 19-1
20-02-2615460,000,600,43-0,01 -2,3% ----0,600,601 28-1
20-02-26 470,003,100,51-- -- ----3,103,101 14-1
20-02-26 480,000,750,59-- -- ----0,750,751 26-1
20-02-26 490,002,500,66-- -- ----2,502,501 15-1
20-02-26 500,000,500,76-0,26 -34,2% ----0,500,502 30-1
20-02-26 520,001,160,91-- -- ----1,160,902 28-1
20-02-26 540,001,201,25-0,05 -4,0% ----1,201,201 30-1
20-02-26 560,001,541,62-0,08 -4,9% ----1,541,541 30-1
20-02-26 580,002,052,35-0,30 -12,8% 1,50--2,052,053 30-1
20-02-26 600,002,803,45-0,65 -18,8% ----3,402,804 30-1
20-02-26 620,004,075,40-1,33 -24,6% ----5,004,074 30-1
20-02-26 640,006,658,59-1,94 -22,6% ----7,505,805 30-1
20-02-26 660,0011,4513,35-1,90 -14,2% 8,60--12,359,7012 30-1
20-02-26 680,0016,0020,23-4,23 -20,9% ----18,5516,0033 30-1
20-02-26 700,0021,0029,04-8,04 -27,7% ----26,2521,004 30-1
20-02-26 720,0035,9040,42-4,52 -11,2% --42,0038,5034,106 30-1
20-02-26 740,0047,1053,94-6,84 -12,7% ----48,9043,205 30-1
20-02-26 760,0070,5769,51-- -- ----70,5752,359 29-1
20-02-26 780,0057,0086,36-- -- ----57,0046,904 28-1
20-02-26 800,0096,50104,25-7,75 -7,4% ----96,5096,5031 30-1
20-02-26 840,00--141,88-- -- --------0 --
20-02-26 880,00--181,08-- -- --------0 --
20-03-2640140,000,050,01-- -- ----0,050,056 14-1
20-03-2631160,000,160,03-- -- ----0,170,1510 7-1
20-03-26 180,000,500,01+0,49 +4900,0% ----0,500,501 31-10
20-03-26 200,000,300,01-- -- ----0,300,304 14-1
20-03-26 220,001,090,03+1,06 +3533,3% ----1,090,922 17-12
20-03-26 240,002,100,07+2,03 +2900,0% ----2,102,101 18-9
20-03-26 250,000,230,11-- -- ----0,230,231 27-1
20-03-26 260,001,450,14+1,31 +935,7% ----1,451,4520 17-12
20-03-26 280,002,750,35+2,40 +685,7% ----2,752,7515 25-11
20-03-26 300,000,600,42-- -- ----0,600,603 22-1
20-03-26 320,002,700,56+2,14 +382,1% ----2,702,701 22-12
20-03-26 340,001,170,76-- -- 0,400,891,171,163 16-1
20-03-26 350,000,980,82-- -- 0,101,770,980,981 26-1
20-03-26 360,001,050,93-- -- 0,521,101,051,051 22-1
20-03-26 380,002,881,15-- -- --3,702,882,881 13-1
20-03-26 400,001,301,44-0,14 -9,7% ----1,301,305 30-1
20-03-26 420,001,661,77-- -- ----1,661,666 28-1
20-03-26 440,002,232,20-- -- --5,902,232,231 22-1
20-03-26 450,002,072,37-- -- ----2,072,071 27-1
20-03-26470460,002,132,60-0,36 -13,8% ----2,162,133 29-1
20-03-26 470,004,752,81-- -- ----4,754,752 15-1
20-03-26 480,003,343,10-- -- 2,423,073,353,342 26-1
20-03-26 490,003,013,51-- -- ----3,013,011 28-1
20-03-26 500,003,693,80-- -- ----3,693,652 28-1
20-03-26 520,004,504,81-- -- 3,854,504,504,505 27-1
20-03-26 540,004,906,17-- -- ----4,904,901 28-1
20-03-26 550,006,106,92-0,82 -11,8% ----6,106,102 30-1
20-03-26 560,006,707,95-1,25 -15,7% ----6,706,701 30-1
20-03-26 580,009,1510,58-1,43 -13,5% ----9,158,452 30-1
20-03-26141600,0011,9513,92-2,23 -16,0% 6,00--13,1511,956 30-1
20-03-26 620,0015,8518,38-2,53 -13,8% ----15,8515,754 30-1
20-03-26 640,0025,0023,84-- -- ----25,0025,002 29-1
20-03-26 650,0024,7127,19-2,48 -9,1% 23,5024,6024,7123,703 30-1
20-03-26 660,0027,8930,71-2,82 -9,2% 26,8027,9028,6027,0511 30-1
20-03-26 680,0036,3538,92-2,57 -6,6% ----36,3536,351 30-1
20-03-2685700,0045,7548,49-5,93 -12,2% ----45,7545,754 30-1
20-03-26 720,0055,1659,79-4,63 -7,7% ----55,1655,161 30-1
20-03-26 740,0061,5472,08-- -- ----61,5460,002 29-1
20-03-26 760,0086,0785,81-- -- 78,7580,9086,0786,078 29-1
20-03-26 780,0094,75100,29-5,54 -5,5% ----94,7594,751 30-1
20-03-2629800,0090,35116,06-9,28 -8,0% ----90,3590,352 28-1
20-03-26 840,00--149,48-- -- --------0 --
20-03-26 880,00168,75185,68-- -- ----168,75168,751 29-1
20-03-26 900,00445,65204,57+241,08 +117,8% ----445,65445,654 23-7
20-03-26 920,00--223,48-- -- --------0 --
20-03-26 1.000,00282,86301,74-- -- ----283,03282,863 29-1
20-03-26 1.200,00687,01501,00+186,01 +37,1% ----687,04687,0111 23-12
17-04-26 250,00--0,54-- -- --------0 --
17-04-26 300,00--0,95-- -- --------0 --
17-04-26 350,00--1,51-- -- --------0 --
17-04-26 400,003,002,53-- -- ----3,003,001 21-1
17-04-261420,003,202,99-0,32 -10,7% ----3,203,201 23-1
17-04-26 440,003,503,56-- -- ----3,503,501 22-1
17-04-26 460,003,944,28-- -- ----3,943,941 22-1
17-04-26 480,004,915,20-- -- ----4,914,911 28-1
17-04-264500,006,656,50-0,88 -13,5% ----6,906,652 23-1
17-04-26 520,007,607,97-- -- ----7,607,6010 28-1
17-04-26 560,0011,5112,72-1,21 -9,5% ----11,5111,511 30-1
17-04-26 580,0018,7816,24-- -- ----18,7818,781 21-1
17-04-26 600,0016,7020,54-- -- ----16,7016,701 29-1
17-04-26 620,0023,0525,63-2,58 -10,1% ----23,0523,051 30-1
17-04-2611640,0029,9931,93-3,69 -11,6% ----29,9925,173 29-1
17-04-26 660,0031,6539,43-- -- ----31,6531,651 29-1
17-04-26 680,0040,5048,04-- -- ----40,5040,503 29-1
17-04-26 700,0045,4057,77-- -- 52,9054,3045,4045,409 29-1
17-04-26 720,0058,8868,93-- -- ----58,8858,889 29-1
17-04-26 740,0070,8481,14-- -- ----70,8470,841 29-1
17-04-26 760,00--93,97-- -- 87,3089,60----0 --
17-04-26 780,00103,85108,05-- -- ----103,8583,002 28-1
17-04-26 800,00110,10123,14-- -- 115,95118,40110,10110,101 29-1
17-04-26 840,00140,25155,51-- -- ----140,25140,251 29-1
17-04-26 880,00--189,73-- -- --------0 --
17-04-26 920,00--225,97-- -- --------0 --
19-06-26 140,000,460,33-- -- ----0,470,462 15-1
19-06-26 160,000,770,52-- -- ----0,780,746 8-1
19-06-26 180,000,750,72-- -- 0,10--0,750,751 16-1
19-06-26 200,001,150,95-- -- ----1,151,151 20-1
19-06-26 220,002,481,19+1,29 +108,4% ----2,482,481 18-12
19-06-26 240,001,881,48-- -- ----1,881,881 15-1
19-06-26 250,001,901,62-- -- ----1,901,901 15-1
19-06-26 280,003,252,14-- -- ----3,253,251 12-1
19-06-26 300,002,752,56-- -- ----2,752,751 21-1
19-06-26 320,007,003,02+3,98 +131,8% ----7,007,001 19-12
19-06-26 340,003,563,60-- -- ----3,563,561 26-1
19-06-26 350,003,403,94-- -- --6,003,503,406 28-1
19-06-26 360,004,204,22-- -- ----4,204,201 23-1
19-06-26 380,005,464,87-- -- ----5,465,461 16-1
19-06-26 400,005,255,64-- -- ----5,255,251 28-1
19-06-26 420,007,946,61-- -- ----7,947,941 15-1
19-06-26 440,007,807,78-- -- ----7,807,402 28-1
19-06-26 450,007,398,47-- -- ----7,397,391 28-1
19-06-26 460,008,819,30-- -- ----8,818,811 22-1
19-06-26 480,0010,7111,24-- -- ----10,7110,713 22-1
19-06-26 500,0012,9513,57-0,62 -4,6% ----12,9512,951 30-1
19-06-26 550,0019,9022,05-2,15 -9,8% ----20,9019,904 30-1
19-06-26 600,0036,8035,10-- -- ----36,8036,805 29-1
19-06-26298650,0050,6553,26-3,95 -7,4% ----50,6550,651 30-1
19-06-26 700,0073,3976,98-3,59 -4,7% ----74,3073,175 30-1
19-06-26 720,0082,7087,98-- -- ----82,7078,502 29-1
19-06-26 750,0095,00106,13-- -- ----95,0095,001 29-1
19-06-26 800,00136,00140,32-4,32 -3,1% ----136,00136,001 30-1
19-06-26 850,00--178,53-- -- 171,10174,40----0 --
19-06-26 900,00204,30219,98-- -- ----204,30203,208 22-1
19-06-26 1.000,00312,80309,08-- -- ----312,80312,801 19-1
19-06-26 1.200,00495,29501,89-6,60 -1,3% 493,15497,15495,29493,674 30-1
18-09-26 160,001,501,30-- -- ----1,551,504 12-1
18-09-26 180,002,481,63+0,85 +52,1% 1,061,942,482,472 17-12
18-09-26 200,002,001,93-- -- ----2,002,001 29-1
18-09-26 220,004,222,33+1,89 +81,1% ----4,224,224 8-10
18-09-2616240,005,202,87-0,04 -1,4% ----5,205,201 5-11
18-09-26 250,003,503,08-- -- ----3,503,501 15-1
18-09-26 300,004,454,64-- -- ----4,454,451 29-1
18-09-26 340,006,256,31-- -- ----6,256,251 23-1
18-09-263350,007,956,81-0,12 -1,8% ----8,007,952 15-1
18-09-2614360,007,107,28-0,09 -1,2% ----7,107,104 26-1
18-09-26 380,009,408,55-- -- ----9,409,403 19-1
18-09-26 400,0014,229,94-- -- ----14,2214,0825 6-1
18-09-26 420,0016,8011,82-- -- ----16,8016,801 7-1
18-09-26 440,0012,9514,04-- -- ----12,9512,951 27-1
18-09-26 460,0018,2016,55-- -- ----18,2018,201 20-1
18-09-26 480,0019,0019,72-0,72 -3,7% ----19,0018,803 30-1
18-09-26 500,0022,0023,26-1,26 -5,4% 21,7023,0022,5022,006 30-1
18-09-26 550,0032,0934,97-- -- --38,8032,0932,091 29-1
18-09-26 600,0043,8250,73-- -- ----43,8243,823 28-1
18-09-26 650,0067,2570,93-- -- ----67,2567,251 28-1
18-09-26 700,0087,2695,68-- -- ----87,2687,261 29-1
18-09-26 750,00123,00124,78-- -- 119,90121,75123,00123,001 29-1
18-09-26 800,00159,94157,88-- -- ----160,20151,787 29-1
18-09-26 850,00--194,32-- -- --------0 --
18-09-26 900,00218,10233,52-- -- ----218,10217,0017 27-1
18-09-26 1.000,00450,00318,64+131,36 +41,2% 310,80314,80450,00450,005 10-12
18-09-26 1.200,00--504,71-- -- 494,55501,60----0 --
18-12-26 180,002,742,27-- -- ----2,742,745 15-1
18-12-26 200,002,702,80-- -- ----2,702,701 28-1
18-12-26 220,004,353,35-- -- ----4,354,353 13-1
18-12-26 240,003,804,00-- -- ----3,803,801 27-1
18-12-26 250,004,624,35-- -- ----4,624,622 19-1
18-12-26 280,005,305,60-- -- ----5,305,301 29-1
18-12-26 300,006,696,67-- -- ----6,696,652 23-1
18-12-26 350,008,759,86-- -- ----8,758,751 28-1
18-12-26 380,0013,5412,56-- -- ----13,5413,541 20-1
18-12-26 400,0013,4814,83-- -- ----13,4813,481 28-1
18-12-26 420,0016,2517,42-- -- ----16,2516,254 27-1
18-12-26 440,0019,7020,51-0,81 -3,9% ----19,7019,701 30-1
18-12-26 450,0019,8422,21-- -- ----19,8419,841 28-1
18-12-26 460,0023,2024,04-0,84 -3,5% ----23,2023,201 30-1
18-12-26 480,0027,0027,89-0,89 -3,2% ----27,0027,001 30-1
18-12-26 500,0031,3032,43-1,13 -3,5% ----31,3031,301 30-1
18-12-26 550,0044,2746,32-- -- ----44,2744,271 29-1
18-12-26 600,0060,4063,74-3,34 -5,2% ----60,4060,401 30-1
18-12-26 650,0086,9585,06-- -- ----86,9586,955 29-1
18-12-26 700,0097,13110,46-- -- --130,0097,1397,131 28-1
18-12-26 750,00135,45139,44-- -- ----135,45135,452 28-1
18-12-26 800,00161,00171,84-- -- ----161,00160,002 22-1
18-12-26 850,00--207,51-- -- --------0 --
18-12-26 900,00408,07245,45+162,62 +66,3% ----408,07408,071 25-9
18-12-26 1.000,00328,16327,71-- -- ----328,16319,383 21-1
18-12-26 1.200,00533,93508,95-- -- ----535,00533,9327 15-1
18-06-27 200,004,404,49-- -- ----4,404,401 19-1
18-06-27 240,00--6,60-- -- --------0 --
18-06-27 250,0010,907,21+3,69 +51,2% ----10,9010,901 12-12
18-06-27 300,0010,0010,98-- -- ----10,0010,001 19-1
18-06-27 350,0017,1416,38-- -- ----17,1417,141 20-1
18-06-2749400,0023,6523,79-0,64 -2,7% ----23,6523,651 21-1
18-06-27 450,0031,0034,05-- -- 31,9534,6531,0031,002 28-1
18-06-27 500,0048,5547,02-- -- ----48,5548,552 29-1
18-06-27 600,0081,4582,61-1,16 -1,4% ----82,0081,4522 30-1
18-06-2712700,00129,16131,41-3,93 -3,0% ----129,16129,161 30-1
18-06-27 800,00195,40192,63-- -- ----195,40195,401 29-1
18-06-27 900,00--263,51-- -- --------0 --
18-06-27 1.000,00343,24343,25-- -- ----343,24343,241 21-1
18-06-27 1.200,00510,50517,83-- -- 508,50515,50510,50510,501 26-1
18-06-27 1.600,00909,47901,00-- -- ----909,47909,471 20-1
17-12-27 200,006,256,42-- -- 4,907,606,256,252 22-1
17-12-27 240,0011,009,22+1,78 +19,3% 7,7510,8011,0011,001 27-10
17-12-27 250,0010,2810,29-- -- ----10,289,802 21-1
17-12-2742280,0012,9413,18-0,33 -2,5% ----12,9412,941 23-1
17-12-27 300,0014,6515,67-- -- ----14,6514,652 28-1
17-12-27 350,0024,5022,85-- -- ----24,5024,501 15-1
17-12-27 400,0030,1532,58-- -- ----30,1530,152 28-1
17-12-27 450,0046,0044,82-- -- ----46,0046,002 29-1
17-12-27 500,0059,2259,85-- -- ----59,2259,223 26-1
17-12-27 550,0076,7077,88-- -- ----76,7176,705 26-1
17-12-27 600,0091,0099,19-- -- ----94,5091,003 27-1
17-12-27 700,00130,50148,80-- -- ----130,50130,505 28-1
17-12-27 800,00185,00209,58-- -- ----185,00185,003 28-1
17-12-27 900,00265,00279,36-- -- ----265,00265,002 27-1
17-12-27 1.000,00530,51356,22+174,29 +48,9% ----530,51530,245 24-11
17-12-27 1.200,00512,15527,38-- -- ----512,15508,2325 27-1
17-12-27 1.600,00881,60903,50-- -- ----881,60880,102 27-1
15-12-28 150,005,506,11-- -- ----5,505,503 22-1
15-12-28 200,009,7510,97-- -- ----9,759,751 21-1
15-12-2828250,0018,0017,51-1,27 -7,3% ----18,0018,001 7-1
15-12-28 280,0021,1522,29-- -- ----21,1521,151 19-1
15-12-28 300,0024,0625,74-- -- ----24,6524,0611 22-1
15-12-28 350,0034,1136,22-- -- ----34,1134,111 22-1
15-12-28 400,0046,9549,15-- -- ----46,9546,956 22-1
15-12-28 450,0061,7064,56-- -- ----61,7561,7010 22-1
15-12-28 500,0076,9082,57-- -- ----76,9076,901 28-1
15-12-28 550,0096,00102,75-- -- ----98,5096,002 27-1
15-12-28 600,00122,80125,35-- -- ----122,80115,9010 28-1
15-12-2888700,00171,00177,04-3,67 -2,1% ----171,00170,7518 26-1
15-12-28 800,00235,40237,13-- -- ----235,40232,452 28-1
15-12-28 900,00300,75304,49-- -- ----300,75300,751 29-1
15-12-28 1.000,00436,00378,64-- -- ----436,00436,001 9-1
15-12-28 1.200,00740,55542,20+198,35 +36,6% ----740,55740,4615 18-3
15-12-28 1.600,00--906,59-- -- --------0 --
21-12-29 150,007,959,20-- -- ----7,957,952 23-1
21-12-29 200,0014,6515,68-1,03 -6,6% ----14,6514,6520 10-12
21-12-29 250,0030,0024,05+5,95 +24,7% ----30,0030,001 7-11
21-12-2919280,0032,0029,93-1,32 -4,4% ----32,0032,001 6-1
21-12-29 300,0033,3034,35-- -- --49,0033,3033,301 26-1
21-12-29 350,0043,0047,01-- -- ----43,0043,001 22-1
21-12-29 400,0060,5062,12-- -- ----60,5060,501 29-1
21-12-29 450,0078,0079,45-- -- ----78,0078,001 29-1
21-12-29 500,0098,0299,00-0,98 -1,0% ----98,0298,022 30-1
21-12-29 550,00119,26120,51-1,25 -1,0% ----119,26119,265 30-1
21-12-29 600,00140,53144,16-- -- ----140,53140,532 27-1
21-12-29 700,00190,33197,16-- -- ----190,45190,335 22-1
21-12-29 800,00257,00257,42-0,42 -0,2% ----257,00257,001 30-1
21-12-29 900,00324,42324,46-- -- 317,05329,80324,42324,421 21-1
21-12-29 1.000,00397,00397,10-- -- ----397,00397,001 26-1
21-12-29 1.200,00535,43556,86-- -- ----535,43535,431 28-1
21-12-29 1.600,00--912,69-- -- --------0 --
20-12-30 250,0028,8529,28-- -- ----28,8528,851 21-1
20-12-30 300,0039,5041,16-- -- ----39,5039,501 23-1
20-12-30 350,0052,5055,31-- -- ----52,5052,501 28-1
20-12-30 400,0094,5371,66+22,87 +31,9% ----94,5394,531 24-12
20-12-30 450,00103,4490,32-- -- ----103,44103,445 8-1
20-12-30 500,00104,90110,97-- -- 104,50115,80104,95104,9020 28-1
20-12-30 600,00149,55157,91-- -- ----149,55149,551 27-1
20-12-30 700,00208,51212,02-3,51 -1,7% ----209,07208,517 30-1
20-12-30 800,00--272,71-- -- --------0 --
20-12-30 900,00375,50339,54-- -- ----375,50375,501 13-1
20-12-30 1.000,00--411,44-- -- --------0 --
20-12-30 1.200,00548,23568,71-- -- 557,05574,10548,23548,231 28-1
20-12-30 1.600,00--919,25-- -- --------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?