Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 782,00783,00-1,00 -0,1% 797,20780,00171.20917:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-4-2026)
Totaal volume 1.564 (771 Calls, 793 Puts)
Totaal open interest bij opening 2.070 (1.196 Calls, 874 Puts)
Call / Put ratio 0,97
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 250,00------ -- ---------- --
17-04-26 300,00------ -- ---------- --
17-04-26 350,00------ -- ---------- --
17-04-26 400,00------ -- ---------- --
17-04-26 420,00------ -- ---------- --
17-04-26 440,00------ -- ---------- --
17-04-26 460,00------ -- ---------- --
17-04-26 480,00------ -- ---------- --
17-04-26 500,00------ -- ---------- --
17-04-26 520,00------ -- ---------- --
17-04-2673540,000,040,06-0,02 -33,3% --0,300,040,041 17-4
17-04-26 560,00------ -- ---------- --
17-04-26 580,00------ -- ---------- --
17-04-265590,001,000,11-- -- ----1,101,002 8-4
17-04-26 600,00------ -- ---------- --
17-04-262610,0010,650,14-- -- ----10,6510,652 7-4
17-04-26 620,00------ -- ---------- --
17-04-268630,001,650,18-- -- ----1,801,608 10-4
17-04-26 640,00------ -- ---------- --
17-04-2615650,000,100,27-0,17 -63,0% --0,300,100,102 16-4
17-04-26 660,00------ -- ---------- --
17-04-265670,001,250,44-- -- ----1,251,251 14-4
17-04-26 680,00------ -- ---------- --
17-04-2614690,000,020,020,00 0,0% --0,010,020,022 17-4
17-04-26 700,00------ -- ---------- --
17-04-2695710,000,600,16-- -- --0,100,600,5633 16-4
17-04-26 720,00------ -- ---------- --
17-04-2651730,000,020,69-0,67 -97,1% --0,300,620,024 17-4
17-04-26 740,00------ -- ---------- --
17-04-2629750,000,102,75-2,65 -96,4% --0,311,500,107 17-4
17-04-26 760,00------ -- ---------- --
17-04-268770,000,069,78-9,72 -99,4% --1,7210,000,0527 17-4
17-04-2636780,000,5516,12-15,57 -96,6% 0,101,3213,500,4067 17-4
17-04-264790,006,0024,05-19,85 -82,5% 3,257,257,502,5036 17-4
17-04-26 800,00------ -- ---------- --
17-04-26 810,00------ -- --------0 --
17-04-26 840,00------ -- ---------- --
17-04-263880,00120,00112,00-17,80 -15,9% 90,9098,90120,00120,001 16-4
17-04-26 920,00--152,00-- -- 130,90138,90----0 --
15-05-262300,000,060,07-- -- ----0,060,061 17-4
15-05-2618350,001,400,20-- -- ----1,401,401 1-4
15-05-26 400,000,400,41-0,01 -2,4% ----0,400,401 14:40
15-05-26 440,003,700,62-- -- ----3,703,701 1-4
15-05-26 450,001,500,71-- -- ----1,661,507 10-4
15-05-26 460,000,720,80-- -- ----0,720,721 16-4
15-05-26 480,001,100,98-- -- ----1,101,102 20-4
15-05-2677500,001,101,19-0,80 -67,2% ----1,101,104 09:20
15-05-26 520,001,701,53-- -- ----1,801,703 20-4
15-05-26 540,002,041,86-- -- ----2,041,973 20-4
15-05-26 560,001,952,29-0,34 -14,8% --2,201,951,951 10:45
15-05-26 580,002,112,91-0,80 -27,5% ----2,112,002 16:40
15-05-26 600,003,003,73-0,73 -19,6% ----3,452,705 16:35
15-05-26 620,003,594,87-1,28 -26,3% --5,754,753,598 17:27
15-05-26 640,005,006,29-1,29 -20,5% ----6,054,8017 17:25
15-05-26 660,007,008,37-1,37 -16,4% ----7,506,405 16:57
15-05-2641680,008,9511,17-1,21 -10,8% ----11,008,9016 17:23
15-05-2643700,0012,3014,75-0,92 -6,2% ----14,3511,3047 17:26
15-05-26 720,0017,5019,41-1,91 -9,8% --60,0018,4015,6912 16:55
15-05-26 740,0022,0025,15-3,15 -12,5% ----24,8420,5015 16:45
15-05-26 760,0030,0032,33-2,33 -7,2% --42,0032,3428,3026 16:51
15-05-2620780,0040,2041,26-0,76 -1,8% ----40,7535,6014 17:02
15-05-26 800,0047,0051,73-4,73 -9,1% ----47,0545,9010 16:44
15-05-26 820,0062,0063,75-1,75 -2,7% ----62,0062,002 09:32
15-05-262840,0070,0077,14+0,31 +0,4% ----70,2070,002 14:08
15-05-26 880,00101,47108,25-6,78 -6,3% ----101,47101,472 12:57
15-05-26 920,00164,00143,38-- -- ----164,00164,001 16-4
15-05-26 960,00--180,86-- -- --------0 --
19-06-2617140,000,270,01-- -- ----0,290,272 31-3
19-06-26 160,000,350,01-- -- ----0,350,352 14-4
19-06-26 180,000,280,04-- -- ----0,280,281 17-4
19-06-26 200,001,150,08-- -- ----1,151,151 20-1
19-06-26 220,000,200,16-- -- ----0,200,201 20-4
19-06-26 240,001,880,26-- -- ----1,881,881 15-1
19-06-26 250,001,900,32-- -- ----1,901,901 15-1
19-06-26 280,000,650,56-- -- ----0,650,652 17-4
19-06-26 300,000,820,67-- -- ----0,820,821 17-4
19-06-26 320,002,360,81-- -- ----2,362,365 18-3
19-06-26 340,003,160,99-- -- ----3,163,161 2-4
19-06-26 350,001,001,10-- -- ----1,001,001 20-4
19-06-26 360,001,331,22-- -- ----1,331,335 17-4
19-06-26 380,001,751,41-- -- ----1,751,7540 20-4
19-06-26 400,001,561,67-0,11 -6,6% ----1,561,3094 09:33
19-06-26 420,002,701,95-- -- ----2,702,701 15-4
19-06-26 440,002,362,30-- -- ----2,362,361 20-4
19-06-26 450,002,612,49-- -- ----2,612,611 20-4
19-06-26 460,0011,902,69-- -- ----11,9011,9027 27-3
19-06-26 480,003,953,13-- -- ----3,953,951 16-4
19-06-26 500,003,503,68-0,18 -4,9% ----3,503,5011 11:33
19-06-26 520,004,154,31-- -- ----4,154,152 17-4
19-06-2615540,005,405,25-0,38 -7,2% ----5,405,401 20-4
19-06-26 550,005,805,75+0,05 +0,9% ----5,805,653 11:15
19-06-26 560,007,806,40-- -- ----7,807,801 16-4
19-06-26 580,007,307,87-0,57 -7,2% ----7,307,304 11:23
19-06-26 600,008,509,62-1,12 -11,6% ----9,158,506 12:32
19-06-26 620,0010,6511,83-1,18 -10,0% ----11,0010,5031 16:58
19-06-26 640,0013,7014,58-0,88 -6,0% ----13,8013,6517 11:24
19-06-26 650,0014,0016,16-2,16 -13,4% ----14,9013,9021 14:49
19-06-26 660,0017,0018,04-1,04 -5,8% --17,5017,0015,955 17:05
19-06-26 680,0019,4022,21-2,81 -12,7% ----19,9519,4010 14:14
19-06-26 700,0025,8827,11-1,23 -4,5% --60,0026,2023,2814 17:00
19-06-26 720,0029,6533,06-3,41 -10,3% ----31,7529,659 15:49
19-06-26 740,0036,5040,08-3,58 -8,9% ----36,5036,503 15:38
19-06-26 750,0039,8543,77-3,92 -9,0% ----40,8539,858 15:44
19-06-26 760,0043,2047,99-4,79 -10,0% 37,0090,0043,2043,201 16:44
19-06-26 780,0057,6357,02-- -- ----57,6356,1511 20-4
19-06-26 800,0065,0067,35-2,35 -3,5% --70,0065,0060,0020 16:56
19-06-26 820,0075,7678,72-- -- ----75,7675,761 17-4
19-06-26 840,00--91,39-- -- --------0 --
19-06-26 850,0091,0098,20-7,20 -7,3% ----91,0091,002 15:59
19-06-26 880,00--120,54-- -- --------0 --
19-06-26 900,00128,70136,03-7,33 -5,4% ----129,80128,704 15:27
19-06-26 920,00--151,86-- -- --------0 --
19-06-26 960,00--186,57-- -- --------0 --
19-06-26 1.000,00312,80223,29-- -- ----312,80312,801 19-1
19-06-26 1.200,00495,42418,70-- -- ----495,42495,421 26-2
19-06-26 1.400,00--617,71-- -- --------0 --
17-07-26 400,002,102,25-0,15 -6,7% ----2,102,101 14:16
17-07-26 450,00--3,75-- -- --------0 --
17-07-26 520,006,207,21-1,01 -14,0% ----6,206,201 14:15
17-07-26 560,00--10,07-- -- --------0 --
17-07-26 600,0014,0514,51-- -- ----15,5514,005 20-4
17-07-26 640,0020,0021,00-1,00 -4,8% ----20,0020,001 17:00
17-07-26 660,00--25,24-- -- --------0 --
17-07-26 680,00--30,09-- -- --------0 --
17-07-26 700,00--35,86-- -- --------0 --
17-07-26 720,0039,0042,38-3,38 -8,0% ----39,0039,001 15:08
17-07-26 740,00--50,00-- -- --------0 --
17-07-26 760,00--58,36-- -- --------0 --
17-07-26 780,00--67,90-- -- --------0 --
17-07-26 800,00--78,08-- -- --------0 --
17-07-26 820,00--89,34-- -- --------0 --
17-07-26 840,00--101,05-- -- --------0 --
17-07-26 880,00--127,53-- -- --------0 --
17-07-26 920,00--158,37-- -- --------0 --
17-07-26 960,00--191,76-- -- --------0 --
18-09-26 160,000,730,47-- -- ----0,750,733 14-4
18-09-26 180,000,740,65-- -- ----0,800,743 20-4
18-09-2616200,002,001,13+0,05 +4,4% ----2,002,001 29-1
18-09-26 220,002,251,42-- -- ----2,252,251 17-2
18-09-26 240,005,201,59+3,61 +227,0% ----5,205,201 5-11
18-09-26 250,001,651,74-0,09 -5,2% ----1,651,652 09:01
18-09-26 300,004,502,71-- -- --3,504,504,501 12-3
18-09-26 340,005,153,72-- -- ----5,155,151 8-4
18-09-26 350,005,284,00-- -- ----5,285,252 13-4
18-09-26 360,004,324,33-- -- ----4,324,321 17-4
18-09-26 380,006,704,93-- -- ----6,706,707 13-4
18-09-26 400,0015,005,66-- -- ----15,0015,001 20-3
18-09-2649420,0017,806,50-0,03 -0,5% ----17,8017,805 31-3
18-09-26 440,0018,457,55-- -- ----19,0018,452 2-4
18-09-26 460,0010,108,80-- -- ----10,1010,1010 16-4
18-09-26 480,0011,8510,24-- -- ----11,8511,805 16-4
18-09-26 500,0012,0511,99-- -- ----12,0511,252 17-4
18-09-26 550,0017,4017,73-0,33 -1,9% ----17,4017,401 17:04
18-09-26 600,0023,9525,97-2,02 -7,8% ----25,4023,9515 16:21
18-09-26 650,0035,3537,39-2,04 -5,5% ----35,3535,252 15:08
18-09-26 700,0049,1553,04-3,89 -7,3% ----51,0049,1513 15:53
18-09-26 750,0085,0073,02-- -- ----85,0080,002 16-4
18-09-26 800,0096,0097,69-1,69 -1,7% --105,0096,0092,805 17:10
18-09-26 850,00126,66126,93-- -- ----128,45126,664 20-4
18-09-26 900,00155,10160,48-5,38 -3,4% ----155,12155,1014 12:53
18-09-26 950,00--197,98-- -- --------0 --
18-09-261001.000,00232,01238,88-0,19 -0,1% ----232,76231,9710 13:08
18-09-26 1.200,00--421,71-- -- --------0 --
18-09-26 1.400,00616,25618,65-2,40 -0,4% ----616,25612,052 17:10
18-12-26 180,002,441,15-- -- ----2,442,4410 26-3
18-12-26 200,002,091,59-- -- ----2,092,091 14-4
18-12-2614220,002,412,14+0,01 +0,5% ----2,412,411 17-4
18-12-26 240,003,202,64-- -- ----3,203,201 9-4
18-12-26 250,002,952,88-- -- ----2,952,951 20-4
18-12-26 280,003,494,02-0,53 -13,2% ----3,493,496 17:23
18-12-26 300,004,204,46-0,26 -5,8% ----4,204,204 14:33
18-12-26 350,006,006,42-0,42 -6,5% ----6,005,5526 14:32
18-12-26 380,0014,008,03-- -- ----14,0014,005 24-3
18-12-26 400,009,659,43-- -- ----9,659,559 20-4
18-12-26 420,0026,2510,95-- -- ----26,2526,251 31-3
18-12-26 440,0026,9012,80-- -- ----26,9026,904 30-3
18-12-26 450,0013,1113,85-0,74 -5,3% ----13,1113,113 14:46
18-12-26 460,0019,2014,95-- -- ----19,2019,201 8-4
18-12-26 480,0015,8017,24-1,44 -8,4% ----15,8015,801 16:06
18-12-26 500,0020,5319,95-- -- ----20,5320,487 20-4
18-12-26 550,0026,9228,30-1,38 -4,9% ----28,0026,923 13:29
18-12-26 600,0037,3139,64-2,33 -5,9% ----38,0036,456 14:46
18-12-26 650,0052,4054,04-1,64 -3,0% ----52,4052,401 09:59
18-12-26 700,0068,0571,76-3,71 -5,2% ----70,5068,0568 13:58
18-12-26 750,0095,0093,37-- -- ----95,0095,001 17-4
18-12-26 800,00114,70118,82-4,12 -3,5% ----114,70113,704 16:44
18-12-26 850,00164,10147,88-- -- ----169,70164,102 10-4
18-12-26 900,00174,00180,05-6,05 -3,4% ----174,00174,001 14:53
18-12-26 950,00--215,63-- -- --------0 --
18-12-26341.000,00250,00254,20-0,47 -0,2% ----250,00250,001 17-4
18-12-26 1.200,00533,93427,71-- -- ----535,00533,9327 15-1
18-12-26 1.400,00709,00619,96-- -- ----709,00709,002 16-3
19-03-27 250,00--4,18-- -- --------0 --
19-03-27 300,0011,206,55-- -- ----11,2011,201 30-3
19-03-27 350,00--9,39-- -- --------0 --
19-03-27 400,0025,0013,74-- -- ----25,8025,002 2-4
19-03-27 460,0035,1521,09-- -- ----35,6535,153 1-4
19-03-27 480,0045,3324,19-- -- ----45,3345,331 2-4
19-03-27 500,0028,1527,66-- -- ----28,1528,151 20-4
19-03-2718550,0038,8038,11-0,38 -1,0% ----38,8038,801 20-4
19-03-27 600,0057,0151,31-- -- ----57,0157,011 16-4
19-03-27 650,00110,3067,51-- -- ----110,30110,302 7-4
19-03-27 700,00108,6086,58-- -- ----108,60108,6010 9-4
19-03-27 750,00125,75109,47-- -- ----125,75125,751 15-4
19-03-27 800,00163,00135,12-- -- ----163,00163,001 8-4
19-03-27 850,00--164,00-- -- --------0 --
19-03-27 900,00--195,63-- -- --------0 --
19-03-27 950,00222,80230,22-7,42 -3,2% ----222,80222,803 13:39
19-03-27 1.000,00297,40267,34-- -- ----297,40297,401 8-4
19-03-27 1.200,00577,67435,54-- -- ----579,90577,672 31-3
19-03-27 1.400,00--621,86-- -- --------0 --
18-06-27 200,005,603,21-- -- ----5,605,602 19-3
18-06-27 240,00--4,83-- -- --------0 --
18-06-27 250,0010,405,51-- -- ----10,4010,401 23-3
18-06-27 300,0014,108,52-- -- ----14,1014,101 20-3
18-06-27 350,0022,0612,97-- -- ----22,0622,061 9-3
18-06-27 400,0034,8518,82-- -- ----34,8534,851 31-3
18-06-27 450,0024,7026,35-1,65 -6,3% ----25,1024,6035 14:30
18-06-27 500,0034,5035,88-1,38 -3,8% ----34,5034,501 14:23
18-06-27 600,0073,5062,93-- -- ----73,5072,756 10-4
18-06-27 700,00100,00100,43-0,43 -0,4% ----100,00100,003 16:59
18-06-27 800,00145,95149,41-3,46 -2,3% ----145,95145,955 15:46
18-06-27 900,00206,92209,55-2,63 -1,3% ----206,92206,924 10:08
18-06-27 1.000,00274,68280,34-5,66 -2,0% ----275,24274,5718 13:08
18-06-27 1.200,00434,89443,19-8,30 -1,9% ----435,83434,846 15:29
18-06-27 1.400,00--625,94-- -- --------0 --
18-06-27 1.600,00921,25818,79-- -- ----921,25921,251 6-3
17-12-27 200,008,005,37-- -- ----8,008,002 20-3
17-12-27 240,0013,008,03-- -- ----13,0013,001 23-3
17-12-27 250,0012,668,71-- -- ----12,6612,661 1-4
17-12-27 280,0015,6711,36-- -- ----15,6715,671 23-3
17-12-27 300,0014,0013,25-- -- ----14,0014,004 15-4
17-12-27 350,0021,2219,36-- -- ----21,2221,221 14-4
17-12-27 400,0030,3026,97-- -- ----30,3030,302 10-4
17-12-27 450,0041,3536,65-- -- ----41,3541,353 13-4
17-12-27 500,0050,0048,77-- -- ----50,0050,003 20-4
17-12-27 550,0068,9063,26-- -- ----68,9068,901 10-4
17-12-27 600,0079,7579,90-- -- ----80,0079,754 20-4
17-12-27 700,00130,00121,07-- -- ----130,05129,953 14-4
17-12-27 800,00187,00172,47-- -- ----187,20187,003 13-4
17-12-27 900,00251,25233,37-- -- ----251,25251,254 13-4
17-12-27 1.000,00300,40301,93-1,53 -0,5% ----300,40300,401 09:30
17-12-27 1.200,00536,00458,57-- -- ----536,00536,001 2-3
17-12-27 1.400,00--634,24-- -- --------0 --
17-12-27 1.600,00909,75823,11-- -- ----909,75909,751 16-3
15-12-28 150,005,505,54-- -- ----5,505,503 22-1
15-12-28 200,0011,739,82-- -- ----11,7311,731 18-3
15-12-28 250,0019,9115,51-- -- ----19,9119,911 1-4
15-12-28 280,0021,5019,65-- -- ----21,5021,501 8-4
15-12-28 300,0031,6322,75-- -- ----31,6331,631 2-4
15-12-28 350,0039,0031,69-- -- ----39,0039,001 10-3
15-12-28 400,0042,2742,64-0,37 -0,9% ----42,2742,271 12:28
15-12-28 450,0054,2755,71-1,44 -2,6% ----54,2754,271 12:28
15-12-28 500,0070,0070,95-- -- ----70,0070,001 17-4
15-12-2825550,0096,0088,44-0,64 -0,7% ----98,5096,002 27-1
15-12-28 600,00116,10108,29-- -- ----116,10116,101 14-4
15-12-28 700,00154,00154,10-- -- ----154,00154,002 20-4
15-12-28 800,00204,80207,60-2,80 -1,3% ----204,80204,802 09:26
15-12-28 900,00300,75268,55-- -- 238,40--300,75300,751 29-1
15-12-28 1.000,00330,05335,94-5,89 -1,8% ----330,05330,051 13:44
15-12-28 1.200,00740,55486,94-- -- ----740,55740,4615 18-3
15-12-28 1.400,00--655,00-- -- --------0 --
15-12-28 1.600,00914,26835,34-- -- ----914,26913,933 2-2
21-12-29 150,0010,308,08-- -- ----10,3010,301 30-3
21-12-29 200,0015,2013,88-- -- ----15,2015,202 8-4
21-12-29 250,0022,0021,24-- -- ----22,0022,001 10-4
21-12-29 280,0027,5026,53-- -- ----27,5027,501 14-4
21-12-29 300,0033,9030,39-- -- ----33,9033,901 24-2
21-12-29 350,0057,4641,56-- -- ----57,4657,252 23-3
21-12-29 400,0074,5154,71-- -- ----74,5174,252 23-3
21-12-29 450,0080,6070,00-- -- ----80,6080,4225 4-2
21-12-29 500,0086,4587,33-0,88 -1,0% ----87,2586,2034 14:00
21-12-2935550,00105,35106,91-0,14 -0,1% ----105,65105,3018 15:29
21-12-29 600,00140,53128,12-- -- ----140,53140,532 27-1
21-12-29 700,00181,41176,63-- -- ----181,42181,4110 15-4
21-12-29 800,00255,07231,56-- -- ----255,07255,071 24-2
21-12-29 900,00353,37292,81-- -- ----353,37352,648 30-3
21-12-29 1.000,00400,00359,71-- -- ----400,00400,001 4-3
21-12-29 1.200,00535,43507,85-- -- ----535,43535,431 28-1
21-12-29 1.600,00--846,92-- -- --------0 --
21-12-29 2.000,00--1.223,16-- -- --------0 --
20-12-30 250,0031,6126,17-- -- ----31,6131,611 27-3
20-12-30 300,0050,0036,87-- -- ----50,0050,0010 31-3
20-12-30 350,0052,5049,55-- -- ----52,5052,501 28-1
20-12-30 400,0094,5364,47+30,06 +46,6% ----94,5394,531 24-12
20-12-30 450,0084,0081,28-- -- ----84,0084,002 14-4
20-12-30 500,00113,1099,97-- -- ----113,10113,101 12-2
20-12-30 600,00141,60143,72-2,12 -1,5% ----142,85141,6017 12:33
20-12-30 700,00200,50193,40-- -- ----200,50200,501 10-4
20-12-30 800,00280,97250,01-- -- ----280,97280,972 6-2
20-12-30 900,00375,50311,15-- -- ----375,50375,501 13-1
20-12-30 1.000,00--377,66-- -- --------0 --
20-12-30 1.200,00548,23523,88-- -- ----548,23548,231 28-1
20-12-30 1.600,00--857,72-- -- --------0 --
20-12-30 2.000,00--1.227,08-- -- --------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?