Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 752,80742,20+10,60 +1,4% 768,00750,20187.45417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-4-2026)
Totaal volume 1.347 (780 Calls, 567 Puts)
Totaal open interest bij opening 1.451 (516 Calls, 935 Puts)
Call / Put ratio 1,38
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-262250,000,200,01-- -- ----0,200,152 23-3
17-04-266300,000,400,05-- -- ----0,400,401 23-3
17-04-264350,000,020,01+0,01 +100,0% ----0,020,021 10-4
17-04-2620400,000,030,030,00 0,0% --0,760,030,031 10-4
17-04-264420,001,090,01-- -- ----1,091,091 27-3
17-04-2619440,000,070,02-- -- ----0,070,071 13-4
17-04-26 460,000,020,05-- -- ----0,200,025 10-4
17-04-26 480,000,250,09-- -- ----0,250,252 8-4
17-04-26 500,000,010,14-0,13 -92,9% ----0,010,012 10:19
17-04-26 520,000,300,21-- -- ----0,300,302 10-4
17-04-26 540,000,220,29-- -- ----0,230,206 13-4
17-04-26 560,000,030,39-0,36 -92,3% ----0,030,031 14:02
17-04-26 580,000,500,51-- -- 0,01--0,500,503 13-4
17-04-26 590,001,000,58-- -- ----1,101,002 8-4
17-04-26 600,000,190,69-0,50 -72,5% ----0,300,199 13:24
17-04-26 610,0010,650,81-- -- ----10,6510,652 7-4
17-04-26 620,000,250,93-0,68 -73,1% ----0,580,256 13:20
17-04-26 630,001,651,20-- -- ----1,801,608 10-4
17-04-26 640,000,791,46-0,67 -45,9% ----0,790,793 09:34
17-04-26 650,001,831,88-- -- --6,502,801,839 10-4
17-04-26 660,001,032,30-1,27 -55,2% 0,721,331,030,953 17:16
17-04-26 670,001,253,02-1,77 -58,6% ----1,251,251 10:10
17-04-26 680,001,603,63-2,03 -55,9% ----1,751,4522 15:51
17-04-26 690,002,004,95-2,95 -59,6% ----2,001,756 17:22
17-04-26 700,003,006,69-3,69 -55,2% ----4,302,4527 17:13
17-04-26 710,003,898,36-4,47 -53,5% --7,003,893,506 17:16
17-04-26 720,006,4011,37-4,97 -43,7% ----6,404,2549 17:08
17-04-26 730,008,3014,90-6,60 -44,3% ----8,506,1542 17:12
17-04-26 740,0011,0019,31-8,31 -43,0% ----12,308,6028 17:29
17-04-26 750,0016,1124,11-8,00 -33,2% ----16,1112,0049 17:12
17-04-26 760,0018,0030,03-12,03 -40,1% ----19,1516,0029 15:36
17-04-26 770,0021,3036,77-15,47 -42,1% ----24,9021,1022 13:22
17-04-26 780,0034,0044,10-10,10 -22,9% ----34,0027,6515 17:13
17-04-26 790,0036,8552,31-15,46 -29,6% ----37,4036,854 12:11
17-04-26 800,0045,5060,84-15,34 -25,2% ----45,5051,432 15:46
17-04-26 840,00111,7098,30-- -- ----111,70111,701 8-4
17-04-26 880,00178,00137,82-- -- ----178,00178,001 11-3
17-04-26 920,00--177,80-- -- --------0 --
15-05-26 300,00--0,44-- -- --------0 --
15-05-26 350,001,400,62-- -- ----1,401,401 1-4
15-05-26 400,001,001,03-- -- ----1,001,007 10-4
15-05-26 440,003,701,56-- -- ----3,703,701 1-4
15-05-26 450,001,501,71-- -- ----1,661,507 10-4
15-05-26 460,001,701,90-- -- ----1,701,703 10-4
15-05-26 480,001,832,34-0,51 -21,8% ----1,831,831 11:00
15-05-26 500,002,253,01-0,76 -25,2% ----2,372,256 13:41
15-05-26 520,003,273,70-- -- ----4,103,276 10-4
15-05-26 540,003,404,61-1,21 -26,2% ----3,403,402 15:58
15-05-26 560,005,355,88-- -- ----5,355,351 13-4
15-05-26 580,005,507,41-1,91 -25,8% ----5,505,502 14:31
15-05-26 600,007,689,44-1,76 -18,6% ----7,687,102 17:16
15-05-26 620,008,9511,87-2,92 -24,6% ----8,958,9524 16:46
15-05-26 640,0012,8015,40-2,60 -16,9% ----12,8012,206 17:05
15-05-26 660,0015,9019,79-3,89 -19,7% ----15,9014,1539 17:09
15-05-26 680,0021,0024,81-3,81 -15,4% ----21,0018,0010 17:09
15-05-26 700,0023,5531,36-7,81 -24,9% ----25,0023,557 14:11
15-05-26 720,0032,3039,14-6,84 -17,5% --60,0032,3032,301 16:42
15-05-26 740,0037,7047,75-10,05 -21,0% ----37,7037,702 10:39
15-05-26 760,0048,5158,34-9,83 -16,8% ----49,8046,807 12:00
15-05-26 780,0062,7570,07-7,32 -10,4% ----62,7562,751 17:05
15-05-26 800,0075,9883,32-- -- ----75,9875,865 13-4
15-05-26 820,00--97,65-- -- --------0 --
15-05-26 840,00--113,25-- -- --------0 --
15-05-26 880,00--146,83-- -- --------0 --
15-05-26 920,00183,00183,77-- -- ----183,90183,002 10-4
19-06-26 140,000,270,05-- -- ----0,290,272 31-3
19-06-26 160,000,350,10+0,25 +250,0% ----0,350,352 17:27
19-06-26 180,000,200,18-- -- ----0,200,201 10-4
19-06-2668200,001,150,30+0,11 +36,7% ----1,151,151 20-1
19-06-26 220,000,460,42+0,04 +9,5% ----0,460,462 16:18
19-06-26 240,001,880,65-- -- ----1,881,881 15-1
19-06-26 250,001,900,73-- -- ----1,901,901 15-1
19-06-26 280,000,951,00-- -- ----0,950,952 8-4
19-06-26 300,000,901,19-0,29 -24,4% ----0,900,903 10:48
19-06-2618320,002,361,39-0,01 -0,7% ----2,362,365 18-3
19-06-26 340,003,161,74-- -- ----3,163,161 2-4
19-06-26 350,001,881,91-- -- ----1,881,881 13-4
19-06-26 360,002,202,09-- -- ----2,202,201 8-4
19-06-26 380,005,602,46-- -- ----5,605,605 30-3
19-06-26 400,007,452,94-- -- ----7,456,905 30-3
19-06-26 420,008,003,41-- -- ----8,008,009 27-3
19-06-26 440,003,753,88-- -- ----3,753,757 13-4
19-06-26490450,003,654,22-0,53 -12,6% ----3,653,507 16:46
19-06-26 460,0011,904,70-- -- ----11,9011,9027 27-3
19-06-26 480,004,405,60-1,20 -21,4% ----4,404,405 15:04
19-06-26 500,005,906,50-- -- ----5,905,901 10-4
19-06-26 520,0020,257,98-- -- ----20,2520,253 30-3
19-06-26 540,0011,009,51-- -- ----12,2011,002 9-4
19-06-26 550,009,0110,54-1,53 -14,5% ----9,019,012 09:32
19-06-2612560,0011,1011,72-1,71 -14,6% ----11,2011,1012 13-4
19-06-269580,0012,2014,13-1,93 -13,7% ----12,2012,201 10-4
19-06-26 600,0015,9517,32-- -- ----15,9515,951 13-4
19-06-26 620,0016,8020,85-4,05 -19,4% ----16,8016,801 10:46
19-06-26 640,0020,2525,35-5,10 -20,1% ----20,5520,0011 15:16
19-06-26 650,0024,0027,78-3,78 -13,6% ----24,0021,9017 16:00
19-06-26 660,0025,0030,53-5,53 -18,1% ----25,0025,001 10:04
19-06-26 680,0032,0036,70-- -- ----36,5032,002 10-4
19-06-26 700,0039,3543,73-4,38 -10,0% --60,0039,3535,995 17:11
19-06-26 720,0044,0051,99-7,99 -15,4% ----44,0043,903 15:36
19-06-26 740,0051,0960,98-9,89 -16,2% ----51,0951,091 14:17
19-06-26 750,0058,7566,54-7,79 -11,7% ----59,0058,752 16:09
19-06-26 760,0063,5071,72-- -- --90,0069,9563,5018 10-4
19-06-26 780,00--83,10-- -- --------0 --
19-06-26 800,0093,5095,63-- -- ----93,5093,505 10-4
19-06-26 820,00--109,41-- -- --------0 --
19-06-26 850,00168,50131,12-- -- ----168,50168,505 13-3
19-06-26 880,00--155,02-- -- --------0 --
19-06-26 900,00169,79172,25-- -- 159,35163,35169,79169,791 10-4
19-06-26 920,00--189,39-- -- --------0 --
19-06-26 1.000,00312,80262,99-- -- 249,35253,35312,80312,801 19-1
19-06-26 1.200,00495,42459,13-- -- ----495,42495,421 26-2
19-06-26 1.400,00--658,03-- -- --------0 --
18-09-2616160,000,730,71+0,05 +7,0% ----0,750,733 15:38
18-09-26 180,002,481,26+1,22 +96,8% ----2,482,472 17-12
18-09-26 200,002,001,47-- -- ----2,002,001 29-1
18-09-26 220,002,251,79-- -- ----2,252,251 17-2
18-09-26 240,005,202,28+2,92 +128,1% ----5,205,201 5-11
18-09-26 250,002,552,35-- -- ----2,552,551 9-4
18-09-26 300,004,503,75-- -- ----4,504,501 12-3
18-09-26 340,005,155,12-- -- ----5,155,151 8-4
18-09-26 350,005,285,50-- -- ----5,285,252 13-4
18-09-26 360,005,655,90-- -- ----5,655,6511 13-4
18-09-26 380,006,706,82-- -- ----6,706,707 13-4
18-09-26 400,0015,007,89-- -- ----15,0015,001 20-3
18-09-26 420,0017,809,12-- -- ----17,8017,805 31-3
18-09-26 440,0018,4510,76-- -- ----19,0018,452 2-4
18-09-26 460,0022,9012,54-- -- ----25,3022,904 31-3
18-09-26 480,0013,0014,59-1,59 -10,9% 4,50--13,0013,001 10:00
18-09-26 500,0016,3017,18-- -- ----16,5016,3020 10-4
18-09-26 550,0027,0925,22-- -- ----28,0027,092 8-4
18-09-26 600,0031,7036,49-4,79 -13,1% ----33,2031,706 13:04
18-09-2620650,0049,1051,64-4,31 -8,3% ----49,1049,105 13-4
18-09-26 700,0062,4571,09-8,64 -12,2% ----62,4562,002 14:59
18-09-26 750,0086,0095,00-9,00 -9,5% ----86,0085,002 15:36
18-09-26 800,00133,07123,36-- -- ----133,07133,071 8-4
18-09-26 850,00153,24155,92-- -- ----153,24153,241 10-4
18-09-26 900,00238,84192,76-- -- ----238,84238,84100 16-3
18-09-26 1.000,00344,31275,31-- -- ----344,31344,311 9-3
18-09-26 1.200,00--461,72-- -- --------0 --
18-09-26 1.400,00652,20658,02-- -- ----652,20652,2010 13-4
18-12-26 180,002,441,82-- -- ----2,442,4410 26-3
18-12-26 200,002,092,28-0,19 -8,3% ----2,092,091 10:30
18-12-26 220,002,512,78-0,27 -9,7% ----2,512,512 16:18
18-12-26 240,003,203,51-- -- ----3,203,201 9-4
18-12-26 250,003,493,53-0,04 -1,1% ----3,493,491 10:30
18-12-26 280,004,574,67-- -- ----4,574,571 10-4
18-12-26 300,005,205,49-0,29 -5,3% ----5,205,201 11:47
18-12-26 350,007,758,33-0,58 -7,0% ----7,757,751 12:23
18-12-26 380,0014,0010,69-- -- ----14,0014,005 24-3
18-12-26 400,0011,1012,46-1,36 -10,9% ----11,1011,101 11:51
18-12-26 420,0026,2514,59-- -- ----26,2526,251 31-3
18-12-26 440,0026,9016,97-- -- ----26,9026,904 30-3
18-12-26 450,0018,2018,42-- -- ----18,2018,201 10-4
18-12-26 460,0019,2019,82-- -- ----19,2019,201 8-4
18-12-26 480,0037,2522,83-- -- ----37,2537,252 30-3
18-12-26 500,0023,9026,31-2,41 -9,2% ----24,0023,253 17:23
18-12-26 550,0033,5537,22-3,67 -9,9% ----33,8533,405 12:58
18-12-26 600,0045,5551,13-5,58 -10,9% ----46,0045,552 13:42
18-12-26 650,0067,0068,67-- -- 62,3065,0567,0067,001 10-4
18-12-26 700,0080,8489,86-9,02 -10,0% ----82,1080,835 13:38
18-12-26 750,00107,00114,11-7,11 -6,2% ----107,00107,0012 16:36
18-12-26 800,00141,00142,87-- -- ----141,00141,005 10-4
18-12-26 850,00164,10174,65-- -- ----169,70164,102 10-4
18-12-26 900,00199,25209,94-- -- ----200,50199,254 13-4
18-12-26 1.000,00269,75288,02-18,27 -6,3% ----269,75269,753 15:05
18-12-26 1.200,00533,93466,58-- -- ----535,00533,9327 15-1
18-12-26 1.400,00709,00660,19-- -- ----709,00709,002 16-3
19-03-27 250,00--5,16-- -- --------0 --
19-03-27 300,0011,208,16-- -- ----11,2011,201 30-3
19-03-27 350,00--11,88-- -- --------0 --
19-03-27 400,0025,0017,28-- -- ----25,8025,002 2-4
19-03-27 460,0035,1526,61-- -- ----35,6535,153 1-4
19-03-27 480,0045,3330,66-- -- ----45,3345,331 2-4
19-03-27 500,0047,1734,95-- -- ----47,1747,171 1-4
19-03-27 550,0072,8547,81-- -- ----72,8572,8517 31-3
19-03-2714600,0058,9563,33-3,62 -5,7% ----58,9558,9510 10-4
19-03-27 650,00110,3081,88-- -- ----110,30110,302 7-4
19-03-27 700,00108,60104,05-- -- ----108,60108,6010 9-4
19-03-27 750,00124,00129,26-5,26 -4,1% ----124,00124,001 09:12
19-03-27 800,00163,00157,77-- -- ----163,00163,001 8-4
19-03-27 850,00--189,33-- -- --------0 --
19-03-27 900,00--223,15-- -- --------0 --
19-03-27 1.000,00297,40299,04-- -- ----297,40297,401 8-4
19-03-27 1.200,00577,67472,45-- -- ----579,90577,672 31-3
19-03-27 1.400,00--661,30-- -- --------0 --
18-06-27 200,005,603,08-- -- ----5,605,602 19-3
18-06-27 240,00--5,57-- -- --------0 --
18-06-27 250,0010,406,25-- -- ----10,4010,401 23-3
18-06-27 300,0014,1010,78-- -- ----14,1014,101 20-3
18-06-27 350,0022,0616,15-- -- ----22,0622,061 9-3
18-06-27 400,0034,8523,27-- -- ----34,8534,851 31-3
18-06-27 450,0044,4032,12-- -- ----44,4044,401 2-4
18-06-27 500,0041,0043,58-2,58 -5,9% ----41,0041,001 10:07
18-06-27 600,0073,5074,55-- -- ----73,5072,756 10-4
18-06-27 700,00110,00116,96-- -- ----110,00110,001 10-4
18-06-27 800,00234,00171,28-- -- ----234,00233,0016 23-3
18-06-27 900,00270,73236,37-- -- ----270,73270,428 10-3
18-06-27 1.000,00390,45310,20-- -- ----390,45390,451 31-3
18-06-27 1.200,00529,00478,90-- -- ----529,00529,001 16-3
18-06-27 1.400,00--665,54-- -- --------0 --
18-06-27 1.600,00921,25859,25-- -- ----921,25921,251 6-3
17-12-27 200,008,006,16-- -- ----8,008,002 20-3
17-12-27 240,0013,009,36-- -- ----13,0013,001 23-3
17-12-27 250,0012,6610,04-- -- ----12,6612,661 1-4
17-12-27 280,0015,6713,05-- -- ----15,6715,671 23-3
17-12-27 300,0015,1215,70-0,58 -3,7% ----15,1215,121 10:32
17-12-27 350,0021,2222,23-1,01 -4,5% ----21,2221,221 10:32
17-12-27 400,0030,3031,43-- -- ----30,3030,302 10-4
17-12-27 450,0041,3542,69-- -- ----41,3541,353 13-4
17-12-27 500,0052,3556,33-3,98 -7,1% ----52,3552,351 15:29
17-12-27118550,0068,9072,69-3,10 -4,3% ----68,9068,901 10-4
17-12-27 600,0085,0091,28-6,28 -6,9% 80,00--85,0085,001 11:44
17-12-2767700,00130,00136,53-4,25 -3,1% ----130,05129,953 11:12
17-12-27 800,00187,00192,09-- -- ----187,20187,003 13-4
17-12-27 900,00251,25255,97-- -- ----251,25251,254 13-4
17-12-27 1.000,00336,15328,11-- -- ----336,60336,003 25-2
17-12-27 1.200,00536,00490,92-- -- ----536,00536,001 2-3
17-12-27 1.400,00--670,98-- -- --------0 --
17-12-27 1.600,00909,75862,23-- -- 847,10854,10909,75909,751 16-3
15-12-28 150,005,506,19-- -- ----5,505,503 22-1
15-12-28 200,0011,7310,91-- -- ----11,7311,731 18-3
15-12-28 250,0019,9117,24-- -- ----19,9119,911 1-4
15-12-28 280,0021,5021,75-- -- ----21,5021,501 8-4
15-12-2844300,0031,6325,21-0,69 -2,7% ----31,6331,631 2-4
15-12-28 350,0039,0035,03-- -- ----39,0039,001 10-3
15-12-28 400,0046,9047,07-- -- ----47,4546,902 8-4
15-12-28 450,0063,0861,39-- -- ----63,0863,081 24-2
15-12-28 500,0075,5078,01-2,51 -3,2% ----75,5075,505 09:10
15-12-28 550,0096,0096,82-- -- ----98,5096,002 27-1
15-12-28 600,00116,10118,17-2,07 -1,8% ----116,10116,101 17:05
15-12-28 700,00200,19166,96-- -- ----200,19199,508 30-3
15-12-28 800,00217,10223,81-- -- ----217,10217,101 10-4
15-12-28 900,00300,75287,40-- -- ----300,75300,751 29-1
15-12-28 1.000,00392,50357,90-- -- ----392,50392,503 26-3
15-12-28 1.200,00740,55514,28-- -- ----740,55740,4615 18-3
15-12-28 1.400,00--686,80-- -- --------0 --
15-12-28 1.600,00914,26870,16-- -- ----914,26913,933 2-2
21-12-29 150,0010,308,84-- -- ----10,3010,301 30-3
21-12-29 200,0015,2015,16-- -- ----15,2015,202 8-4
21-12-29 250,0022,0023,13-- -- ----22,0022,001 10-4
21-12-29 280,0027,5028,93-1,43 -4,9% ----27,5027,501 15:43
21-12-29 300,0033,9033,14-- -- ----33,9033,901 24-2
21-12-29 350,0057,4645,22-- -- ----57,4657,252 23-3
21-12-29 400,0074,5159,26-- -- ----74,5174,252 23-3
21-12-29 450,0080,6075,86-- -- ----80,6080,4225 4-2
21-12-29 500,0098,8594,27-- -- ----98,8598,855 8-4
21-12-29 550,00134,75115,00-- -- ----134,75134,751 27-3
21-12-29 600,00140,53137,59-- -- ----140,53140,532 27-1
21-12-29 700,00193,00188,39-- -- ----193,00193,001 8-4
21-12-294800,00255,07245,87-3,50 -1,4% ----255,07255,071 24-2
21-12-29 900,00353,37309,79-- -- ----353,37352,648 30-3
21-12-29 1.000,00400,00379,26-- -- ----400,00400,001 4-3
21-12-29 1.200,00535,43532,10-- -- ----535,43535,431 28-1
21-12-29 1.600,00--879,29-- -- --------0 --
21-12-29 2.000,00--1.265,97-- -- --------0 --
20-12-30 250,0031,6128,25-- -- ----31,6131,611 27-3
20-12-30 300,0050,0039,72-- -- ----50,0050,0010 31-3
20-12-30 350,0052,5053,41-- -- ----52,5052,501 28-1
20-12-30 400,0094,5369,19+25,34 +36,6% ----94,5394,531 24-12
20-12-30 450,0084,0087,10-3,10 -3,6% ----84,0084,002 15:28
20-12-30 500,00113,10106,80-- -- ----113,10113,101 12-2
20-12-30 600,00171,00152,35-- -- ----171,00171,001 1-4
20-12-30 700,00200,50204,61-- -- ----200,50200,501 10-4
20-12-30 800,00280,97263,06-- -- ----280,97280,972 6-2
20-12-30 900,00375,50326,90-- -- ----375,50375,501 13-1
20-12-30 1.000,00--395,65-- -- --------0 --
20-12-30 1.200,00548,23546,25-- -- ----548,23548,231 28-1
20-12-30 1.600,00--887,65-- -- --------0 --
20-12-30 2.000,00--1.267,88-- -- --------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?