Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 703,80707,80-4,00 -0,6% 708,60686,8063.40915:09

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-3-2026)
Totaal volume 665 (355 Calls, 310 Puts)
Totaal open interest bij opening 1.803 (1.076 Calls, 727 Puts)
Call / Put ratio 1,15
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-2640140,000,050,01-- -- ----0,050,056 14-1
20-03-2631160,000,160,03-- -- ----0,170,1510 7-1
20-03-263180,000,500,01+0,49 +4900,0% ----0,500,501 31-10
20-03-2618200,000,300,01-- -- ----0,300,304 14-1
20-03-26 220,000,020,02-- -- ----0,020,021 23-2
20-03-26 240,002,100,01+2,09 +20900,0% ----2,102,101 18-9
20-03-26 250,000,230,01-- -- ----0,230,231 27-1
20-03-26 260,000,020,01-- -- ----0,020,024 5-3
20-03-26 280,002,750,02+2,73 +13650,0% ----2,752,7515 25-11
20-03-26 300,000,220,04-- -- ----0,220,213 27-2
20-03-26 320,000,330,06-- -- ----0,330,331 18-2
20-03-26 340,000,320,10+0,22 +220,0% 0,01--0,320,321 10-3
20-03-26 350,000,600,13-- -- --0,820,600,601 9-3
20-03-26 360,000,290,16-- -- 0,02--0,290,291 3-3
20-03-26 380,000,500,22-- -- --3,700,500,501 20-2
20-03-26 400,001,000,30-- -- ----1,001,001 9-3
20-03-26 420,000,050,39-0,34 -87,2% ----0,050,051 12-3
20-03-26 440,001,000,51-- -- --5,901,301,004 9-3
20-03-26 450,000,800,58-- -- ----0,800,801 9-3
20-03-26 460,000,560,66-- -- ----0,560,333 5-3
20-03-26 470,000,770,01-- -- ----0,770,732 9-3
20-03-26 480,001,150,02-- -- ----1,151,151 9-3
20-03-26 490,002,000,03-- -- ----2,002,001 9-3
20-03-26 500,001,450,05-- -- ----1,451,454 9-3
20-03-2665520,000,400,01+0,34 +3400,0% ----0,400,401 11-3
20-03-26 540,000,500,03-- -- --10,000,500,453 11-3
20-03-26 550,005,270,05-- -- ----5,275,271 9-3
20-03-26 560,001,460,09-- -- ----1,501,462 10-3
20-03-26 580,000,950,28-- -- ----0,950,951 11-3
20-03-26 600,002,300,75+1,55 +206,7% ----2,311,259 16:31
20-03-26 610,001,651,15+0,50 +43,5% ----1,651,651 12-3
20-03-2696620,002,411,66+0,79 +47,6% ----2,412,407 12-3
20-03-26 630,004,2012,46-8,26 -66,3% ----5,502,683 17:08
20-03-26 640,005,403,30+2,10 +63,6% ----7,003,1014 17:28
20-03-26 650,008,524,28+4,24 +99,1% ----9,205,0011 16:26
20-03-26 660,0011,605,65+5,95 +105,3% ----11,605,258 16:12
20-03-26 670,0012,807,39+5,41 +73,2% ----12,807,108 17:12
20-03-26 680,0019,409,31+10,09 +108,4% --65,0019,408,6018 16:22
20-03-26 690,0019,6012,12+7,48 +61,7% ----19,6012,5021 12-3
20-03-26 700,0022,4015,39+7,01 +45,5% ----25,4514,2538 17:23
20-03-26 710,0030,6818,99+11,69 +61,6% ----30,6918,0510 12-3
20-03-26 720,0035,4023,41+11,99 +51,2% ----35,4023,003 17:01
20-03-26 730,0035,0028,79-- -- ----35,0035,002 11-3
20-03-26 740,0034,0034,55-0,55 -1,6% ----34,0034,001 12-3
20-03-26 750,0086,0540,76-- -- ----86,0586,051 6-3
20-03-26 760,0060,1047,66-- -- ----60,1060,101 11-3
20-03-26 770,00--55,46-- -- --------0 --
20-03-261780,0063,4063,35+11,77 +18,6% ----63,4063,401 12-3
20-03-26 800,00139,0080,93-- -- ----139,00139,0010 9-3
20-03-26 840,00143,70118,61-- -- ----143,70142,032 20-2
20-03-26 880,00168,75158,03-- -- ----168,75168,751 29-1
20-03-26 900,00205,86177,84-- -- ----205,86199,312 20-2
20-03-26 920,00--197,91-- -- --------0 --
20-03-26 1.000,00283,00277,80-- -- ----283,00283,001 5-3
20-03-26 1.200,00507,85477,80-- -- ----507,85507,851 2-2
17-04-26 250,00--0,04-- -- --------0 --
17-04-26 300,000,600,21-- -- ----0,600,604 20-2
17-04-26 350,001,020,57-- -- ----1,021,022 6-3
17-04-26 400,001,501,01-- -- ----1,501,506 27-2
17-04-26 420,002,131,19-- -- ----2,132,131 6-3
17-04-26 440,001,911,48-- -- ----1,911,911 10-3
17-04-26 460,002,611,74-- -- ----2,612,611 6-3
17-04-26 480,002,902,06-- -- ----2,902,901 10-3
17-04-26 500,008,402,62-- -- ----8,408,401 9-3
17-04-26 520,004,603,13-- -- ----4,604,601 10-3
17-04-26 540,005,804,08+1,72 +42,2% ----5,805,804 12-3
17-04-26 560,006,825,12+1,70 +33,2% ----6,826,503 12-3
17-04-26 580,0010,006,97+3,03 +43,5% ----10,0010,002 16:39
17-04-26 600,0013,009,10+3,90 +42,9% ----13,0013,003 16:27
17-04-2642620,0015,3911,90+2,70 +22,7% ----15,3915,392 12-3
17-04-26 640,0016,0015,97-- -- 15,00--21,4016,005 11-3
17-04-26 660,0027,3520,88+6,47 +31,0% ----28,2021,604 12-3
17-04-26 680,0034,3026,81+7,49 +27,9% ----34,3027,153 17:26
17-04-26 700,0034,1434,12+0,02 +0,1% 43,4546,1034,1434,142 12-3
17-04-26 720,0055,0043,24+11,76 +27,2% ----55,0042,5011 12-3
17-04-26 740,0066,5053,69-- -- ----66,5066,501 10-3
17-04-26 760,0085,2665,61-- -- ----85,2685,261 10-3
17-04-26 780,00113,4579,06-- -- ----113,45113,451 6-3
17-04-26 800,0098,9093,20+5,70 +6,1% ----98,9092,852 12-3
17-04-26 840,00125,00126,15-- -- ----125,00125,001 11-3
17-04-26 880,00178,00162,12-- -- ----178,00178,001 11-3
17-04-26 920,00--199,51-- -- --------0 --
15-05-26 350,001,751,70+0,05 +2,9% ----1,751,751 12-3
15-05-26 400,003,292,64-- -- ----3,293,291 6-3
15-05-26 440,004,703,77+0,93 +24,7% ----4,704,701 16:39
15-05-26 450,007,994,07-- -- ----7,997,993 9-3
15-05-26 460,004,964,44-- -- ----4,964,961 6-3
15-05-26 480,00--5,40-- -- --------0 --
15-05-26 500,008,256,50+1,75 +26,9% ----8,258,251 16:39
15-05-26 520,0017,008,02-- -- ----17,0017,001 9-3
15-05-26 540,00--9,91-- -- --------0 --
15-05-26 560,0016,3512,26+4,09 +33,4% ----16,3516,351 16:39
15-05-26 580,0019,5015,17-- -- ----19,5019,501 10-3
15-05-26 600,0024,8018,86+5,94 +31,5% ----24,8024,008 12-3
15-05-26 620,0025,0022,96-- -- ----25,0020,903 5-3
15-05-26 640,0030,4028,48-- -- ----33,3030,4017 11-3
15-05-26 660,0036,0034,35+1,65 +4,8% ----36,0034,802 12-3
15-05-26 680,0054,0042,02-- -- ----54,0054,001 10-3
15-05-26 700,0052,0050,01+1,99 +4,0% ----52,0052,001 12-3
15-05-26 720,0062,6059,40+3,20 +5,4% ----62,6062,601 12-3
15-05-26 740,0086,9570,14-- -- ----86,9586,951 10-3
15-05-26 760,0096,0081,66+14,34 +17,6% ----97,0082,0021 12-3
15-05-26 780,00100,0094,66-- -- ----100,0087,004 5-3
15-05-26 800,00--108,00-- -- --------0 --
15-05-26 840,00--138,13-- -- --------0 --
15-05-26 880,00--171,16-- -- --------0 --
15-05-26 920,00--206,43-- -- --------0 --
19-06-2618140,000,450,15+0,06 +40,0% ----0,460,452 9-3
19-06-26 160,000,770,35-- -- ----0,780,746 8-1
19-06-26 180,000,750,51-- -- ----0,750,751 16-1
19-06-26 200,001,150,69-- -- ----1,151,151 20-1
19-06-26 220,002,480,86+1,62 +188,4% ----2,482,481 18-12
19-06-26 240,001,881,12-- -- ----1,881,881 15-1
19-06-26 250,001,901,23-- -- ----1,901,901 15-1
19-06-26 280,003,251,60-- -- ----3,253,251 12-1
19-06-26 300,002,971,99-- -- ----2,972,973 9-3
19-06-26 320,003,402,44-- -- ----3,603,402 6-2
19-06-26 340,003,562,85-- -- ----3,563,561 26-1
19-06-26 350,003,253,11-- -- ----3,253,251 11-3
19-06-26 360,003,773,38-- -- ----3,773,772 3-2
19-06-26 380,004,153,96-- -- ----4,154,151 11-3
19-06-26 400,006,204,60-- -- ----6,206,201 6-3
19-06-26 420,0011,655,28-- -- ----11,6511,651 9-3
19-06-26 440,006,606,30-- -- --13,006,606,601 4-3
19-06-26 450,0010,006,87-- -- ----10,0010,001 6-3
19-06-26 460,008,607,45-- -- ----8,608,601 26-2
19-06-26 480,009,608,83-- -- ----9,609,601 11-3
19-06-26 500,0011,8710,67-- -- ----13,0011,874 11-3
19-06-26 550,0031,2017,02-- -- ----32,1531,2023 9-3
19-06-26 600,0032,0026,82+5,18 +19,3% ----32,0032,006 12-3
19-06-26 650,0049,4041,46+7,94 +19,2% ----49,4049,401 12-3
19-06-26 700,0062,1061,41+0,69 +1,1% ----62,1062,101 12-3
19-06-26 720,0077,5071,01+6,49 +9,1% ----77,5071,602 12-3
19-06-26 750,00130,0087,36-- -- ----130,00130,0010 9-3
19-06-26 800,00111,30118,92-- -- ----111,55111,3060 5-3
19-06-264850,00198,00155,07+10,69 +6,9% ----198,00198,004 6-3
19-06-26 900,00243,00195,81-- -- ----243,00243,004 6-3
19-06-26 1.000,00312,80285,03-- -- ----312,80312,801 19-1
19-06-26 1.200,00495,42478,38-- -- ----495,42495,421 26-2
19-06-26 1.400,00--677,80-- -- --------0 --
18-09-26 160,001,500,69-- -- ----1,551,504 12-1
18-09-26 180,002,480,97+1,51 +155,7% --2,502,482,472 17-12
18-09-26 200,002,001,35-- -- ----2,002,001 29-1
18-09-26 220,002,251,70-- -- ----2,252,251 17-2
18-09-26 240,005,202,21+2,99 +135,3% ----5,205,201 5-11
18-09-26 250,003,252,48-- -- ----3,253,252 6-3
18-09-26 300,004,504,02+0,48 +11,9% ----4,504,501 12-3
18-09-26 340,006,505,61-- -- ----6,506,501 6-3
18-09-26 350,007,956,17-- -- ----8,007,952 15-1
18-09-26 360,007,106,80-- -- ----7,107,104 26-1
18-09-26 380,008,318,08-- -- ----8,318,253 4-3
18-09-26 400,0012,509,60-- -- ----12,5012,501 6-3
18-09-26 420,0015,0011,34-- -- ----15,0012,7518 3-3
18-09-26 440,0019,6013,41-- -- ----19,6019,601 9-3
18-09-26 460,0023,2015,53-- -- ----23,2023,205 9-3
18-09-26 480,0019,8018,33-- -- ----20,3019,805 10-3
18-09-26 500,0022,9921,57-- -- ----22,9922,991 11-3
18-09-26 550,0037,1531,62+5,53 +17,5% ----37,1532,702 16:37
18-09-26 600,0056,3045,13-- -- ----56,3056,302 6-3
18-09-26 650,0073,4562,79+10,66 +17,0% ----73,4573,451 16:27
18-09-26 700,0094,5084,73+9,77 +11,5% ----94,5091,004 12-3
18-09-26 750,00122,55110,81+11,74 +10,6% ----122,55122,357 12-3
18-09-26 800,00144,05141,28+2,77 +2,0% ----144,05142,8024 12-3
18-09-26 850,00176,25175,81+0,44 +0,3% ----176,85174,559 12-3
18-09-26 900,00246,75213,73-- -- ----246,75246,751 3-3
18-09-26 1.000,00344,31296,50-- -- ----344,31344,311 9-3
18-09-26 1.200,00--481,20-- -- --------0 --
18-09-26 1.400,00--677,80+14,40 +2,1% --------0 --
18-12-26 180,002,202,22-0,02 -0,9% ----2,202,205 12-3
18-12-26 200,002,512,76-- -- ----2,512,511 4-3
18-12-26 220,003,953,34-- -- ----3,953,953 9-3
18-12-26 240,003,804,09-- -- ----3,803,801 27-1
18-12-26 250,005,004,64-- -- ----5,005,001 10-3
18-12-26 280,007,705,93-- -- ----7,707,706 9-3
18-12-26 300,007,256,76-- -- ----7,257,251 11-3
18-12-26187350,0013,0010,16+0,48 +4,7% ----13,0013,001 9-3
18-12-26 380,0013,5412,96-- -- ----13,5413,541 20-1
18-12-26 400,0014,2815,20-- -- ----14,2814,281 4-3
18-12-2613420,0019,2017,43+1,23 +7,1% ----19,2019,2010 3-3
18-12-26 440,0017,5020,61-- -- ----17,5017,502 5-3
18-12-26 450,0021,0523,26-- -- ----21,0521,051 23-2
18-12-26 460,0026,6023,78+2,82 +11,9% ----27,3026,602 17:20
18-12-26 480,0030,1027,31+2,79 +10,2% ----30,1030,101 12-3
18-12-26 500,0035,0031,70-- -- ----35,0035,005 10-3
18-12-26 550,0045,0043,83+1,17 +2,7% ----45,0045,001 12-3
18-12-26 600,0067,5059,75+7,75 +13,0% ----67,5067,501 16:28
18-12-26 650,0085,0079,39+5,61 +7,1% ----85,0085,001 12-3
18-12-26 700,00112,95102,42+10,53 +10,3% ----112,95102,802 16:46
18-12-26 750,00139,45128,73+10,72 +8,3% ----141,50138,008 17:24
18-12-26 800,00162,35159,30-- -- ----166,25162,3527 11-3
18-12-26 850,00203,35193,00-- -- ----203,35203,351 20-2
18-12-26 900,00238,30228,48-- -- ----238,30238,3015 11-3
18-12-26 1.000,00347,35308,58-- -- ----347,35347,351 9-3
18-12-26 1.200,00533,93487,32-- -- ----535,00533,9327 15-1
18-12-26 1.400,00--679,74-- -- --------0 --
18-06-27 200,005,454,86-- -- ----5,455,451 9-3
18-06-27 240,00--6,97-- -- --------0 --
18-06-27 250,007,407,34+0,06 +0,8% ----7,407,401 12-3
18-06-27 300,0011,6011,73-- -- ----11,6011,601 27-2
18-06-27 350,0022,0617,48-- -- ----22,0622,061 9-3
18-06-2751400,0025,5025,11+1,29 +5,1% ----25,5025,501 4-3
18-06-27 450,0038,1034,88+3,22 +9,2% ----38,1038,101 17:28
18-06-27 500,0052,2347,68+4,55 +9,5% ----52,2352,231 16:27
18-06-27 600,0098,3581,15-- -- ----99,9598,352 9-3
18-06-27 700,00136,50127,00+9,50 +7,5% ----136,50136,501 12-3
18-06-27 800,00178,33184,50-- -- ----178,33176,413 5-3
18-06-27 900,00270,73251,66-- -- ----270,73270,428 10-3
18-06-27 1.000,00346,86328,23-- -- ----346,86341,784 20-2
18-06-27 1.200,00510,50498,58-- -- ----510,50510,501 26-1
18-06-27 1.600,00921,25878,00-- -- ----921,25921,251 6-3
17-12-27 200,006,256,72-- -- ----6,256,252 22-1
17-12-27 240,0011,009,79+1,21 +12,4% ----11,0011,001 27-10
17-12-27 250,0010,2810,91-- -- ----10,289,802 21-1
17-12-27 280,0012,9413,96-- -- ----12,9412,941 23-1
17-12-27 300,0016,0016,53-- -- ----16,0016,001 26-2
17-12-27 350,0030,4024,02-- -- ----30,4030,401 9-3
17-12-27 400,0033,2033,66-- -- ----33,3033,2030 4-3
17-12-27 450,0045,4546,26-- -- ----45,7045,4530 4-3
17-12-27 500,0062,8060,68-- -- ----62,8062,801 10-3
17-12-27 550,0087,5078,76-- -- ----87,5087,501 3-3
17-12-27 600,00117,4397,60-- -- ----117,43117,431 9-3
17-12-27 700,00141,00146,55-- -- ----141,00141,001 4-3
17-12-27 800,00198,10204,43-- -- ----199,15195,4519 25-2
17-12-27 900,00280,30270,97-- -- ----280,30280,302 10-3
17-12-27 1.000,00336,15344,42-- -- ----336,60336,003 25-2
17-12-27 1.200,00536,00510,93-- -- ----536,00536,001 2-3
17-12-27 1.600,00908,82882,23-- -- ----908,82908,821 2-2
15-12-28 150,005,506,33-- -- ----5,505,503 22-1
15-12-28 200,009,4011,40-- -- ----9,409,402 6-2
15-12-28 250,0018,0018,14-- -- ----18,0018,001 7-1
15-12-28 280,0021,1522,97-- -- ----21,1521,151 19-1
15-12-2846300,0026,7026,53+0,99 +3,7% ----26,7026,701 11-3
15-12-28 350,0039,0037,30-- -- ----39,0039,001 10-3
15-12-28 400,0052,8550,20-- -- ----53,0052,853 10-3
15-12-28 450,0063,0865,30-- -- ----63,0863,081 24-2
15-12-28 500,0092,0083,12-- -- ----92,0092,001 6-3
15-12-28 550,0096,00102,91-- -- ----98,5096,002 27-1
15-12-2841600,00123,75125,24+3,92 +3,1% ----125,90120,207 24-2
15-12-28 700,00175,09176,08-- -- ----175,09174,922 5-3
15-12-28 800,00228,00234,73-- -- ----228,00228,001 5-3
15-12-28 900,00300,75301,04-- -- ----300,75300,751 29-1
15-12-28 1.000,00381,34372,91-- -- ----381,34381,3415 20-2
15-12-28 1.200,00740,55532,22+208,33 +39,1% ----740,55740,4615 18-3
15-12-28 1.600,00914,26890,29-- -- ----914,26913,933 2-2
21-12-29 150,008,959,23-- -- ----8,958,951 2-3
21-12-2926200,0014,6515,79+0,54 +3,4% ----14,6514,6520 10-12
21-12-29 250,0030,0024,33+5,67 +23,3% ----30,0030,001 7-11
21-12-29 280,0032,0030,34-- -- ----32,0032,001 6-1
21-12-29 300,0033,9034,83-- -- ----33,9033,901 24-2
21-12-29 350,0043,0047,64-- -- ----43,0043,001 22-1
21-12-29 400,0063,6562,75-- -- ----63,6563,651 4-3
21-12-2941450,0080,6079,88+3,08 +3,9% ----80,6080,4225 4-2
21-12-29 500,00104,1099,56-- -- ----104,10104,102 2-3
21-12-29 550,00122,00120,94-- -- ----122,00122,001 5-3
21-12-29 600,00140,53144,71-- -- ----140,53140,532 27-1
21-12-29 700,00201,00197,15-- -- ----201,00201,001 11-3
21-12-294800,00255,07256,45+5,75 +2,2% ----255,07255,071 24-2
21-12-29 900,00320,06322,58-- -- ----320,06319,922 5-3
21-12-29 1.000,00400,00393,65-- -- ----400,00400,001 4-3
21-12-29 1.200,00535,43549,89-- -- ----535,43535,431 28-1
21-12-29 1.600,00--900,93-- -- --------0 --
20-12-30 250,0028,8529,23-- -- ----28,8528,851 21-1
20-12-30 300,0039,1541,58-- -- ----39,1539,151 2-2
20-12-30 350,0052,5055,56-- -- ----52,5052,501 28-1
20-12-30 400,0094,5372,19+22,34 +30,9% --95,0094,5394,531 24-12
20-12-30 450,0085,0090,69-- -- ----85,0085,002 26-2
20-12-30 500,00113,10111,38-- -- ----113,10113,101 12-2
20-12-30 600,00159,50158,52-- -- ----159,50159,501 11-3
20-12-30 700,00209,10212,49-- -- ----210,00209,105 5-3
20-12-30 800,00280,97272,30-- -- ----280,97280,972 6-2
20-12-30 900,00375,50337,79-- -- ----375,50375,501 13-1
20-12-30 1.000,00--408,06-- -- --------0 --
20-12-30 1.200,00548,23561,46-- -- ----548,23548,231 28-1
20-12-30 1.600,00--906,12-- -- --------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?