Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 911,40900,80+10,60 +1,2% 917,20904,2014.06210:32

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-5-2026)
Totaal volume 1.071 (544 Calls, 527 Puts)
Totaal open interest bij opening 3.938 (1.145 Calls, 2.793 Puts)
Call / Put ratio 1,03
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-- -- ----0,050,051 21-5
19-06-26 350,000,150,01-- -- 0,03--0,150,155 15-5
19-06-26 360,001,330,02-- -- ----1,331,335 17-4
19-06-26 380,000,800,04-- -- ----0,800,801 12-5
19-06-26 400,000,130,07-- -- ----0,130,131 21-5
19-06-26 420,000,150,13+0,02 +15,4% ----0,150,151 22-5
19-06-26 440,001,500,21-- -- ----1,501,5010 22-4
19-06-26 450,000,310,26-- -- ----0,310,314 20-5
19-06-26 460,000,570,31-- -- ----0,570,571 14-5
19-06-26 480,000,800,45-- -- ----0,800,805 11-5
19-06-26420500,000,250,59-0,23 -39,0% ----0,320,253 22-5
19-06-26 520,001,100,75-- -- ----1,101,101 19-5
19-06-26 540,001,370,93-- -- ----1,371,371 8-5
19-06-26 550,001,010,99-- -- ----1,011,011 20-5
19-06-26 560,000,901,08-- -- ----0,900,901 21-5
19-06-26 580,001,601,26-- -- ----1,601,603 19-5
19-06-26 600,001,451,48-- -- ----1,451,451 20-5
19-06-26 620,001,141,77-0,63 -35,6% ----1,141,141 22-5
19-06-26 640,001,902,16-- -- ----1,901,9012 21-5
19-06-26 650,002,202,39-0,19 -7,9% ----2,202,201 22-5
19-06-26 660,002,052,65-0,60 -22,6% --5,002,052,051 22-5
19-06-26 680,003,303,29-- -- ----3,303,301 20-5
19-06-26 700,003,494,25-0,76 -17,9% --3,503,503,326 22-5
19-06-26 720,003,425,70-2,28 -40,0% --13,253,423,425 22-5
19-06-26 740,004,957,59-2,64 -34,8% ----5,404,756 22-5
19-06-26 750,005,748,78-3,04 -34,6% ----6,855,743 22-5
19-06-26 760,006,5010,33-3,83 -37,1% ----8,056,5018 22-5
19-06-26 780,008,9013,96-5,06 -36,2% ----12,308,9012 22-5
19-06-26 800,0011,8018,58-6,78 -36,5% ----15,0011,8014 22-5
19-06-2684820,0019,0024,52-9,18 -37,4% ----19,0019,001 22-5
19-06-26 840,0022,0031,82-9,82 -30,9% 10,00--25,0021,008 22-5
19-06-26 850,0027,6536,27-8,62 -23,8% ----30,0027,6515 22-5
19-06-26 860,0027,0040,90-13,90 -34,0% ----34,9527,0065 22-5
19-06-26 880,0038,1051,49-13,39 -26,0% ----43,1036,2527 22-5
19-06-26 900,0044,5563,58-19,03 -29,9% ----48,5544,5513 22-5
19-06-26 920,0056,8077,10-20,30 -26,3% ----63,0056,804 22-5
19-06-26 940,0085,7591,83-- -- ----85,7585,7510 21-5
19-06-26 960,00138,06107,56-- -- ----138,06138,063 19-5
19-06-26 1.000,00152,11141,12-- -- ----152,11148,9326 20-5
19-06-26151.100,00232,00234,73-32,57 -13,9% ----232,00232,001 15-5
19-06-26 1.200,00319,40334,00-- -- ----327,40319,407 21-5
19-06-26 1.300,00--434,00-- -- --------0 --
19-06-26 1.400,00510,27534,00-- -- ----517,19509,5335 14-5
19-06-26 1.450,00--584,00-- -- --------0 --
19-06-26 1.500,00--634,00-- -- --------0 --
19-06-26 1.550,00--684,00-- -- --------0 --
19-06-26 1.600,00--734,00-- -- --------0 --
19-06-26 1.650,00--784,00-- -- --------0 --
17-07-26 400,001,501,07-- -- ----1,501,1062 13-5
17-07-26 450,001,401,48-- -- ----1,401,405 20-5
17-07-26 520,002,602,54-- -- ----2,602,609 19-5
17-07-26 560,003,633,44-- -- ----3,633,631 18-5
17-07-26 600,004,594,74-- -- ----4,594,553 20-5
17-07-26 640,005,656,48-0,83 -12,8% ----5,655,651 22-5
17-07-26 660,007,508,17-- -- ----7,507,5010 21-5
17-07-2621680,008,959,95-2,48 -24,9% ----8,958,9510 21-5
17-07-26 700,009,3912,42-3,03 -24,4% ----10,779,392 22-5
17-07-26 720,0014,0015,34-- -- ----14,6513,463 21-5
17-07-26 740,0019,5019,01-- -- ----19,5019,502 20-5
17-07-26 760,0018,9023,37-4,47 -19,1% ----18,9018,903 22-5
17-07-26 780,0022,8028,74-5,94 -20,7% ----23,8022,557 22-5
17-07-26 800,0027,0035,05-8,05 -23,0% ----27,5027,003 22-5
17-07-26 820,0040,5542,23-- -- ----40,5540,551 21-5
17-07-26 840,0040,0050,48-10,48 -20,8% ----42,3540,0013 22-5
17-07-26 860,0052,5060,01-7,51 -12,5% ----52,5052,501 22-5
17-07-2610880,0069,0070,67-16,15 -22,9% ----69,0069,001 21-5
17-07-26 900,0067,4082,13-14,73 -17,9% --70,0069,9067,402 22-5
17-07-26 920,0095,0094,81-- -- ----95,0095,001 15-5
17-07-26 940,00--108,40-- -- --------0 --
17-07-26 960,00107,45122,89-15,44 -12,6% ----107,45107,453 22-5
17-07-26 1.000,00157,50154,07-- -- ----157,50157,501 20-5
17-07-26 1.100,00--241,13-- -- --------0 --
17-07-26 1.200,00--336,31-- -- --------0 --
17-07-26 1.300,00--434,74-- -- --------0 --
17-07-26 1.400,00531,20534,21-- -- ----531,20531,2010 20-5
17-07-26 1.450,00--584,07-- -- --------0 --
17-07-26 1.500,00--634,01-- -- --------0 --
17-07-26 1.550,00--684,00-- -- --------0 --
17-07-26 1.600,00--734,00-- -- --------0 --
17-07-26 1.650,00--784,00-- -- --------0 --
21-08-26 400,001,962,62-- -- ----2,181,962 21-5
21-08-26 450,002,513,61-- -- ----2,512,511 21-5
21-08-26 500,00--4,91-- -- --------0 --
21-08-26 560,00--7,43-- -- --------0 --
21-08-26 600,0012,0610,28-- -- ----12,0612,062 19-5
21-08-26 640,0012,2714,55-2,28 -15,7% ----12,2712,203 22-5
21-08-264680,0017,3720,70-4,27 -20,6% ----18,0517,372 22-5
21-08-269720,0024,7528,90-5,80 -20,1% ----24,7524,753 22-5
21-08-26 740,0029,7534,37-4,62 -13,4% ----29,7529,751 22-5
21-08-26 760,0034,5340,22-5,69 -14,1% ----34,5334,531 22-5
21-08-26 780,00--47,00-- -- --------0 --
21-08-26 800,00--54,18-- -- --------0 --
21-08-26 820,0077,0062,31-- -- ----77,0076,908 19-5
21-08-26 840,00--71,41-- -- --------0 --
21-08-26 860,0086,4081,12-- -- ----86,4084,714 20-5
21-08-26 880,00--91,79-- -- --------0 --
21-08-26 900,0092,22102,99-10,77 -10,5% ----92,2292,221 22-5
21-08-26 920,00--115,36-- -- --------0 --
21-08-26 940,00--128,19-- -- --------0 --
21-08-26 960,00--142,12-- -- --------0 --
21-08-26 1.000,00--171,16-- -- --------0 --
21-08-26 1.100,00--252,57-- -- --------0 --
21-08-26 1.200,00------ -- ---------- --
18-09-26 160,000,350,40-- -- --0,530,350,351 18-5
18-09-26 180,000,430,56-- -- --0,650,430,432 20-5
18-09-2615200,000,700,76-0,04 -5,3% ----0,700,701 8-5
18-09-26 220,000,680,97-- -- ----0,680,681 11-5
18-09-26 240,005,201,15+4,05 +352,2% ----5,205,201 5-11
18-09-26 250,001,401,23-- -- ----1,401,401 22-4
18-09-26 300,001,651,76-- -- ----1,651,651 12-5
18-09-26 340,002,152,38-- -- ----2,152,151 11-5
18-09-26 350,003,252,56-- -- ----3,253,251 24-4
18-09-26 360,003,612,75-- -- ----3,613,611 4-5
18-09-26 380,006,703,12-- -- ----6,706,707 13-4
18-09-26 400,004,503,59-- -- 1,50--4,504,501 22-4
18-09-2654420,003,304,10-0,53 -12,9% ----3,303,301 22-5
18-09-26 440,0018,454,65-- -- ----19,0018,452 2-4
18-09-26135460,005,045,30-0,73 -13,8% ----5,045,042 18-5
18-09-26 480,005,656,06-- -- ----5,655,652 13-5
18-09-26 500,005,806,77-- -- ----5,805,801 21-5
18-09-26 550,009,059,66-- -- ----9,059,051 20-5
18-09-26 600,0016,9014,43-- -- ----16,9016,9016 19-5
18-09-26 650,0018,0521,55-3,50 -16,2% ----18,0518,054 22-5
18-09-26180700,0028,0031,94-5,77 -18,1% ----28,0028,002 22-5
18-09-26 750,0044,9045,83-- -- ----44,9044,903 21-5
18-09-26 800,0058,0063,77-5,77 -9,0% ----58,0058,001 22-5
18-09-26 850,0079,0086,42-7,42 -8,6% ----79,0079,004 22-5
18-09-26 900,00103,47113,77-10,30 -9,1% ----103,98103,472 22-5
18-09-26 950,00136,50145,30-8,80 -6,1% ----136,50136,5010 22-5
18-09-26 1.000,00168,06180,10-- -- ----168,06168,063 14-5
18-09-26 1.100,00268,00259,63-- -- ----268,00268,001 20-5
18-09-26121.200,00354,55346,85-29,22 -8,4% ----354,55354,551 20-5
18-09-26 1.400,00512,53536,56-- -- ----514,00512,536 14-5
18-09-26 1.600,00767,75734,08-- -- ----767,75767,7510 19-5
18-12-26 180,000,801,27-- -- ----0,800,801 21-5
18-12-26 200,002,091,53-- -- --1,852,092,091 14-4
18-12-26 220,001,551,79-- -- ----1,551,551 12-5
18-12-26 240,003,202,03-- -- ----3,203,201 9-4
18-12-26 250,002,162,16-- -- ----2,162,161 12-5
18-12-26 280,003,002,71-- -- ----3,003,001 22-4
18-12-26 300,003,503,14-- -- ----3,503,502 8-5
18-12-26 350,004,404,78-- -- ----4,504,402 13-5
18-12-26 380,005,905,57-- -- ----5,905,901 11-5
18-12-26 400,005,856,70-0,85 -12,7% ----5,855,851 22-5
18-12-26 420,009,407,51-- -- ----9,409,401 5-5
18-12-26 440,008,558,66-- -- ----8,558,552 20-5
18-12-26 450,009,559,49-- -- ----9,559,555 15-5
18-12-2625460,0010,309,96-1,12 -11,2% ----10,3010,303 15-5
18-12-26 480,0012,0411,54-- -- ----12,0412,041 15-5
18-12-26 500,0012,2513,39-1,14 -8,5% ----12,2511,842 22-5
18-12-26 550,0017,4019,30-1,90 -9,8% ----17,4017,403 22-5
18-12-26239600,0024,6527,65-3,88 -14,0% ----25,9024,6515 22-5
18-12-26 650,0034,2539,07-4,82 -12,3% --40,0035,6534,208 22-5
18-12-26 700,0047,0053,16-6,16 -11,6% ----48,0046,405 22-5
18-12-26605750,0076,6170,51-8,84 -12,5% ----80,1676,617 19-5
18-12-26 800,0093,3390,97-- -- ----94,0092,2653 20-5
18-12-26 850,00108,75115,74-6,99 -6,0% ----108,75106,9018 22-5
18-12-26 900,00146,27143,60-- -- ----146,39145,28100 20-5
18-12-26 950,00162,20173,84-11,64 -6,7% ----162,20162,201 22-5
18-12-26 1.000,00195,80207,46-11,66 -5,6% ----195,80195,804 22-5
18-12-26 1.100,00261,90282,33-20,43 -7,2% ----269,60261,9050 22-5
18-12-26 1.200,00377,40365,00-- -- ----377,40377,4010 18-5
18-12-26 1.400,00551,50544,34-- -- ----551,50551,506 18-5
18-12-26 1.600,00762,00736,41-- -- ----762,00762,001 19-5
19-03-27 250,00--3,05-- -- --------0 --
19-03-275300,004,654,98-0,75 -15,1% ----4,654,651 20-5
19-03-27 350,007,007,09-- -- ----7,007,003 14-5
19-03-27 400,0010,609,93-- -- ----10,6010,601 13-5
19-03-27 460,0015,7016,07-- -- ----15,7015,705 20-5
19-03-27 480,0018,1518,20-- -- ----18,1518,155 20-5
19-03-27 500,0018,6521,05-2,40 -11,4% ----18,6518,651 22-5
19-03-27 550,0026,7529,32-2,57 -8,8% ----26,7526,751 22-5
19-03-27 600,0038,8340,43-- -- ----38,8338,307 21-5
19-03-27 650,0049,6953,83-4,14 -7,7% ----49,6949,692 22-5
19-03-27 700,0063,0069,97-6,97 -10,0% ----63,0063,001 22-5
19-03-27 750,0095,8689,14-- -- ----95,8695,123 19-5
19-03-27 800,00107,25110,36-- -- ----107,25107,256 21-5
19-03-27 850,00127,57136,19-8,62 -6,3% ----127,57127,572 22-5
19-03-27 900,00166,52163,76-- -- ----166,87166,5214 20-5
19-03-27 950,00192,84194,57-- -- ----198,66192,842 18-5
19-03-27 1.000,00231,18227,59-- -- ----231,60230,947 20-5
19-03-27 1.100,00--299,73-- -- --------0 --
19-03-27 1.200,00354,48379,29-- -- ----355,40354,488 14-5
19-03-27 1.400,00--552,69-- -- --------0 --
19-03-27 1.600,00771,01739,78-- -- ----771,01771,011 19-5
18-06-27 200,002,382,89-- -- ----2,382,382 12-5
18-06-27 240,00--4,23-- -- --------0 --
18-06-27 250,004,624,83-- -- ----4,624,625 11-5
18-06-27 300,006,507,11-0,61 -8,6% ----6,506,5041 22-5
18-06-2726350,0022,0610,43-1,15 -11,0% ----22,0622,061 9-3
18-06-27 400,0015,4115,10-- -- ----15,4114,3013 12-5
18-06-27 450,0021,0021,17-- -- ----21,0021,0020 21-5
18-06-27 500,0026,5029,10-2,60 -8,9% ----26,5026,502 22-5
18-06-27 600,0048,0051,79-3,79 -7,3% ----48,2048,0080 22-5
18-06-27432700,0079,9384,51-8,02 -9,5% ----79,9379,935 22-5
18-06-27 800,00118,40127,52-- -- ----118,40118,401 14-5
18-06-27 900,00183,87181,56-- -- ----183,87183,6711 20-5
18-06-27 1.000,00259,00244,35-- -- ----259,25258,604 19-5
18-06-27 1.200,00413,00393,04-- -- ----413,00413,001 19-5
18-06-27 1.400,00587,40562,50-- -- ----592,00587,259 19-5
18-06-27 1.600,00752,60745,66-- -- ----752,60752,601 20-5
18-06-27 2.000,001.143,091.134,17-- -- ----1.143,091.143,096 20-5
17-12-27 200,008,003,05-- -- ----8,008,002 20-3
17-12-27 240,0013,006,85-- -- ----13,0013,001 23-3
17-12-27 250,0012,667,50-- -- ----12,6612,661 1-4
17-12-27 280,0010,308,25-- -- ----10,3010,301 19-5
17-12-27 300,0011,0011,50-- -- ----11,5511,003 20-5
17-12-27 350,0015,8516,91-1,06 -6,3% ----15,8515,851 22-5
17-12-2762400,0022,0024,01-2,56 -10,7% ----22,0022,001 22-5
17-12-27 450,0031,7033,17-- -- ----31,7031,701 21-5
17-12-27 500,0040,4543,56-3,11 -7,1% ----40,4540,451 22-5
17-12-27 550,0055,6057,39-- -- ----55,6055,601 21-5
17-12-27 600,0066,6572,56-5,91 -8,1% ----66,6566,651 22-5
17-12-27 700,00107,75109,82-- -- ----107,75107,755 21-5
17-12-27 800,00148,25155,92-7,67 -4,9% ----148,25148,255 22-5
17-12-27 900,00197,50210,83-- -- ----197,50197,254 14-5
17-12-27 1.000,00266,00272,92-- -- ----266,00266,006 21-5
17-12-27331.200,00414,00418,94-20,35 -4,9% ----414,00414,001 15-5
17-12-27 1.400,00577,75580,85-- -- ----577,75577,752 21-5
17-12-27 1.600,00757,75758,09-- -- ----757,75757,751 21-5
17-12-27 2.000,001.114,001.136,68-- -- ----1.114,001.114,002 14-5
15-12-28 150,005,504,82-- -- ----5,505,503 22-1
15-12-28 200,0011,738,78-- -- ----11,7311,731 18-3
15-12-28 250,0014,3714,26-- -- ----14,3714,371 8-5
15-12-28 280,0017,3918,29-- -- ----17,3917,391 24-4
15-12-28 300,0020,3521,21-- -- ----20,3520,351 21-5
15-12-28 350,0033,6029,74-- -- ----33,6033,601 21-5
15-12-28 400,0036,7040,19-- -- ----36,7036,701 22-4
15-12-2830450,0045,0052,33-3,48 -6,7% ----45,0045,001 24-4
15-12-28 500,0065,5066,56-- -- ----65,5065,501 23-4
15-12-28 550,0088,0082,98-- -- ----88,0088,001 30-4
15-12-28 600,0096,49101,36-- -- ----96,4996,493 24-4
15-12-28 700,00135,43144,16-- -- ----135,43135,058 12-5
15-12-28 800,00183,00194,17-- -- ----183,00183,001 6-5
15-12-28 900,00238,40250,37-- -- ----238,40238,401 22-4
15-12-28 1.000,00330,05313,47-- -- ----330,05330,051 21-4
15-12-28 1.200,00443,30454,17-- -- ----443,30443,105 8-5
15-12-28 1.400,00583,00611,41-- -- ----588,00583,0013 14-5
15-12-2861.600,00770,63781,16-25,06 -3,2% ----770,63770,585 21-5
15-12-28 2.000,001.154,001.145,92-- -- ----1.154,001.154,001 20-5
21-12-29 150,0010,307,74-- -- ----10,3010,301 30-3
21-12-29 200,0015,2013,47-- -- ----15,2015,202 8-4
21-12-29 250,0022,0020,84-- -- ----22,0022,001 10-4
21-12-29 280,0026,0025,77-- -- ----26,0026,001 30-4
21-12-29 300,0026,9529,84-- -- ----26,9526,951 22-4
21-12-29 350,0057,4640,61-- -- ----57,4657,252 23-3
21-12-29 400,0052,3053,21-- -- ----52,3052,302 21-5
21-12-29 450,0067,2567,44-- -- ----67,2567,253 8-5
21-12-29 500,0080,2284,16-- -- ----80,2279,0011 22-4
21-12-29 550,00101,23102,58-- -- ----101,23101,235 21-5
21-12-29 600,00140,53122,79-- -- ----140,53140,532 27-1
21-12-29 700,00168,00168,46-- -- ----168,00168,001 12-5
21-12-29 800,00227,80220,31-- -- ----228,00227,508 28-4
21-12-29 900,00264,92277,77-- -- ----264,92264,458 12-5
21-12-29 1.000,00347,00341,29-- -- ----347,00347,001 29-4
21-12-29 1.200,00535,43480,14-- -- ----535,43535,431 28-1
21-12-29 1.400,00--633,66-- -- --------0 --
21-12-29 1.600,00--798,60-- -- --------0 --
21-12-29 2.000,00--1.155,11-- -- --------0 --
20-12-30 250,0031,6126,71-- -- ----31,6131,611 27-3
20-12-30 300,0034,5037,31-- -- ----34,5034,501 12-5
20-12-30 350,0052,5049,74-- -- ----52,5052,501 28-1
20-12-30 400,0094,5364,10+30,43 +47,5% ----94,5394,531 24-12
20-12-30 450,0075,0080,21-5,21 -6,5% ----75,0075,001 22-5
20-12-30 500,0093,0998,28-- -- ----93,1093,0915 12-5
20-12-30 600,00140,17139,41-- -- ----140,29140,172 21-5
20-12-30 700,00182,00186,94-- -- ----182,00182,0011 18-5
20-12-30 800,00238,12240,09-- -- ----238,24238,122 21-5
20-12-30 900,00290,00299,48-9,48 -3,2% ----290,00290,001 22-5
20-12-30 1.000,00370,00361,68-- -- ----375,00370,003 19-5
20-12-30 1.200,00510,75499,45-- -- ----511,00510,5010 19-5
20-12-30 1.400,00659,31649,93-- -- ----659,75659,0116 30-4
20-12-30 1.600,00--812,70-- -- --------0 --
20-12-30 2.000,001.193,251.163,23-- -- ----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?