Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 707,60699,00+8,60 +1,2% 708,80700,0026.00712:49

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-1-2026)
Totaal volume 920 (628 Calls, 292 Puts)
Totaal open interest bij opening 1.502 (1.029 Calls, 473 Puts)
Call / Put ratio 2,15
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
20-02-263320,000,750,01-- -- ----0,750,752 2-1
20-02-26 340,000,070,02+0,05 +250,0% ----0,070,071 29-1
20-02-263360,000,170,05-0,02 -40,0% ----0,170,171 27-1
20-02-26 380,000,150,10-- -- ----0,150,151 27-1
20-02-26 400,000,130,17-0,04 -23,5% ----0,130,112 16:12
20-02-26 410,00--0,21-- -- --------0 --
20-02-26 420,000,450,25-- -- ----0,450,451 26-1
20-02-26 430,001,100,35-- -- ----1,101,101 15-1
20-02-26 440,000,810,38-- -- ----0,810,814 21-1
20-02-2610450,001,120,43-0,04 -9,3% ----1,121,121 19-1
20-02-26 460,000,600,46-- -- ----0,600,601 28-1
20-02-26 470,003,100,54-- -- ----3,103,101 14-1
20-02-26 480,000,750,61-- -- ----0,750,751 26-1
20-02-2610490,002,500,69-0,03 -4,3% ----2,502,501 15-1
20-02-26 500,000,940,75-- -- ----0,940,703 28-1
20-02-26 520,001,160,94-- -- ----1,160,902 28-1
20-02-26 540,001,601,23-- -- ----1,651,604 26-1
20-02-26 560,001,651,53-- -- ----1,751,654 27-1
20-02-2650580,002,502,04+0,31 +15,2% 1,50--2,501,8015 16:51
20-02-26 600,003,302,97+0,33 +11,1% ----3,303,255 16:40
20-02-26 620,004,154,45-0,30 -6,7% ----4,153,648 15:28
20-02-26 640,0010,006,83+3,17 +46,4% ----10,005,8513 17:05
20-02-26 660,0013,4010,43+2,97 +28,5% ----14,778,8030 17:28
20-02-26 680,0022,5015,67+6,83 +43,6% ----22,5013,1924 17:03
20-02-26 700,0030,8022,89+7,91 +34,6% ----30,8020,8513 16:55
20-02-26 720,0044,0532,55+11,50 +35,3% ----45,0029,004 17:13
20-02-26 740,0043,0044,54-1,54 -3,5% ----43,0039,003 29-1
20-02-26 760,0070,5758,38+12,19 +20,9% ----70,5752,359 16:53
20-02-26 780,0057,0073,84-- -- ----57,0046,904 28-1
20-02-26 800,0074,9590,49-- -- ----82,4074,9515 28-1
20-02-26 840,00--126,47-- -- --------0 --
20-02-26 880,00--164,84-- -- --------0 --
20-03-2640140,000,050,01-- -- ----0,050,056 14-1
20-03-2631160,000,160,03-- -- ----0,170,1510 7-1
20-03-263180,000,500,01+0,49 +4900,0% ----0,500,501 31-10
20-03-26 200,000,300,02-- -- ----0,300,304 14-1
20-03-26 220,001,090,06+1,03 +1716,7% ----1,090,922 17-12
20-03-26 240,002,100,12+1,98 +1650,0% ----2,102,101 18-9
20-03-26 250,000,230,15-- -- ----0,230,231 27-1
20-03-26 260,001,450,29+1,16 +400,0% ----1,451,4520 17-12
20-03-26 280,002,750,35+2,40 +685,7% ----2,752,7515 25-11
20-03-26 300,000,600,45-- -- ----0,600,603 22-1
20-03-26 320,002,700,59+2,11 +357,6% ----2,702,701 22-12
20-03-26 340,001,170,70-- -- ----1,171,163 16-1
20-03-26 350,000,980,79-- -- 0,101,770,980,981 26-1
20-03-26 360,001,050,89-- -- ----1,051,051 22-1
20-03-26 380,002,881,10-- -- --3,702,882,881 13-1
20-03-26 400,001,351,34+0,01 +0,7% ----1,351,351 16:22
20-03-26 420,001,661,62-- -- ----1,661,666 28-1
20-03-26 440,002,231,95-- -- --5,902,232,231 22-1
20-03-26 450,002,072,05-- -- ----2,072,071 27-1
20-03-26 460,002,132,25-0,12 -5,3% ----2,162,133 29-1
20-03-26 470,004,752,48-- -- ----4,754,752 15-1
20-03-26 480,003,342,73-- -- ----3,353,342 26-1
20-03-26 490,003,013,01-- -- ----3,013,011 28-1
20-03-26 500,003,693,22-- -- ----3,693,652 28-1
20-03-26 520,004,504,01-- -- ----4,504,505 27-1
20-03-26 540,004,905,08-- -- ----4,904,901 28-1
20-03-26 550,005,405,73-0,33 -5,8% ----5,405,401 14:44
20-03-26 560,008,506,65-- -- ----8,508,501 26-1
20-03-26 580,008,558,59-0,04 -0,5% ----8,558,352 15:27
20-03-26139600,0010,8511,56+2,36 +20,4% 6,00--10,8510,305 15:00
20-03-26 620,0018,5915,27+3,32 +21,7% ----18,5916,655 17:16
20-03-26 640,0025,0019,79+5,21 +26,3% ----25,0025,002 17:03
20-03-26 650,0018,7022,84-- -- ----20,2018,7021 28-1
20-03-26 660,0024,2025,66-1,46 -5,7% ----24,2023,7915 14:40
20-03-26 680,0039,1033,11+5,99 +18,1% --42,5039,1039,102 16:55
20-03-26 700,0038,4041,50-3,10 -7,5% ----38,4038,402 29-1
20-03-26 720,0051,3051,12-- -- ----51,3042,7525 28-1
20-03-26 740,0061,5462,76-1,22 -1,9% ----61,5460,002 29-1
20-03-26 760,0086,0775,32+10,75 +14,3% ----86,0786,078 16:53
20-03-26 780,00--88,86-- -- --------0 --
20-03-26 800,0090,35103,92-- -- ----90,3590,352 28-1
20-03-26 840,00--135,97-- -- --------0 --
20-03-26 880,00168,75171,18-2,43 -1,4% ----168,75168,751 29-1
20-03-26 900,00445,65189,75+255,90 +134,9% ----445,65445,654 23-7
20-03-26 920,00--208,33-- -- --------0 --
20-03-26 1.000,00282,86285,52-2,66 -0,9% ----283,03282,863 29-1
20-03-26 1.200,00687,01484,40+202,61 +41,8% ----687,04687,0111 23-12
17-04-26 250,00--0,55-- -- --------0 --
17-04-26 300,00--0,91-- -- --------0 --
17-04-26 350,00--1,35-- -- --------0 --
17-04-26 400,003,002,27-- -- ----3,003,001 21-1
17-04-26 420,003,202,63-- -- ----3,203,201 23-1
17-04-26 440,003,503,17-- -- ----3,503,501 22-1
17-04-26 460,003,943,76-- -- ----3,943,941 22-1
17-04-26 480,004,914,52-- -- ----4,914,911 28-1
17-04-26 500,006,655,60-- -- ----6,906,652 23-1
17-04-26 520,007,606,74-- -- ----7,607,6010 28-1
17-04-26 560,0011,6010,73+0,87 +8,1% ----11,6010,502 16:01
17-04-26 580,0018,7813,82-- -- ----18,7818,781 21-1
17-04-26 600,0016,7017,50-0,80 -4,6% ----16,7016,701 29-1
17-04-26 620,0025,8921,88+4,01 +18,3% ----25,8924,003 17:16
17-04-26 640,0029,9927,81+2,18 +7,8% ----29,9925,173 16:10
17-04-26 660,0031,6534,15-2,50 -7,3% ----31,6531,651 29-1
17-04-26 680,0040,5042,05-1,55 -3,7% ----40,5040,503 29-1
17-04-26 700,0045,4050,86-5,46 -10,7% ----45,4045,409 29-1
17-04-26 720,0058,8860,63-1,75 -2,9% ----58,8858,889 29-1
17-04-26 740,0070,8472,16-1,32 -1,8% ----70,8470,841 29-1
17-04-26 760,00--84,16-- -- --------0 --
17-04-26 780,00103,8597,85-- -- ----103,8583,002 28-1
17-04-26 800,00110,10111,75-1,65 -1,5% ----110,10110,101 29-1
17-04-26 840,00140,25142,61-2,36 -1,7% ----140,25140,251 29-1
17-04-26 880,00--176,11-- -- --------0 --
17-04-26 920,00--211,38-- -- --------0 --
19-06-26 140,000,460,35-- -- ----0,470,462 15-1
19-06-26 160,000,770,54-- -- ----0,780,746 8-1
19-06-26 180,000,750,74-- -- 0,10--0,750,751 16-1
19-06-26 200,001,150,94-- -- ----1,151,151 20-1
19-06-26 220,002,481,19+1,29 +108,4% ----2,482,481 18-12
19-06-26 240,001,881,52-- -- ----1,881,881 15-1
19-06-26 250,001,901,64-- -- ----1,901,901 15-1
19-06-26 280,003,252,13-- -- ----3,253,251 12-1
19-06-26 300,002,752,53-- -- ----2,752,751 21-1
19-06-26 320,007,002,92+4,08 +139,7% ----7,007,001 19-12
19-06-26 340,003,563,42-- -- ----3,563,561 26-1
19-06-26 350,003,403,70-- -- --6,003,503,406 28-1
19-06-26 360,004,204,00-- -- ----4,204,201 23-1
19-06-26 380,005,464,66-- -- ----5,465,461 16-1
19-06-26 400,005,255,28-- -- ----5,255,251 28-1
19-06-26 420,007,946,22-- -- ----7,947,941 15-1
19-06-26 440,007,807,32-- -- ----7,807,402 28-1
19-06-26 450,007,397,81-- -- ----7,397,391 28-1
19-06-26 460,008,818,50-- -- ----8,818,811 22-1
19-06-26 480,0010,7110,24-- -- ----10,7110,713 22-1
19-06-26 500,0012,7512,22+0,53 +4,3% ----12,7512,502 15:41
19-06-26 550,0021,6019,77+1,83 +9,3% ----21,6018,7020 16:33
19-06-26 600,0036,8031,57+5,23 +16,6% ----36,8036,805 17:06
19-06-26 650,0050,9748,31-- -- ----50,9741,954 28-1
19-06-26 700,0078,0070,48+7,52 +10,7% ----79,4078,002 17:16
19-06-26 720,0082,7080,51+2,19 +2,7% ----82,7078,502 15:39
19-06-26 750,0095,0098,07-3,07 -3,1% ----95,0095,001 29-1
19-06-26 800,00133,06130,85+2,21 +1,7% ----133,06133,061 15:35
19-06-26 850,00--167,54-- -- --------0 --
19-06-26 900,00204,30207,55-- -- ----204,30203,208 22-1
19-06-26 1.000,00312,80294,64-- -- ----312,80312,801 19-1
19-06-26 1.200,00490,56485,76+4,80 +1,0% ----490,56490,561 15:35
18-09-26 160,001,501,27-- -- ----1,551,504 12-1
18-09-26 180,002,481,59+0,89 +56,0% ----2,482,472 17-12
18-09-26 200,002,001,91+0,09 +4,7% ----2,002,001 15:49
18-09-26 220,004,222,33+1,89 +81,1% ----4,224,224 8-10
18-09-26 240,005,202,80+2,40 +85,7% ----5,205,201 5-11
18-09-26 250,003,503,05-- -- ----3,503,501 15-1
18-09-26 300,004,454,50-0,05 -1,1% ----4,454,451 29-1
18-09-26 340,006,255,95-- -- ----6,256,251 23-1
18-09-26 350,007,956,45-- -- ----8,007,952 15-1
18-09-26 360,007,106,97-- -- ----7,107,104 26-1
18-09-26 380,009,408,11-- -- ----9,409,403 19-1
18-09-26 400,0014,229,34-- -- ----14,2214,0825 6-1
18-09-2636420,0016,8011,00+0,82 +7,5% ----16,8016,801 7-1
18-09-26 440,0012,9513,02-- -- ----12,9512,951 27-1
18-09-26 460,0018,2015,21-- -- ----18,2018,201 20-1
18-09-26 480,0018,1018,15-- -- ----18,1018,1010 27-1
18-09-26 500,0023,9721,61+2,36 +10,9% ----23,9722,127 17:14
18-09-26 550,0032,0932,51-0,42 -1,3% ----32,0932,091 13:53
18-09-26 600,0043,8247,22-- -- ----43,8243,823 28-1
18-09-2620650,0067,2566,02+4,91 +7,4% ----67,2567,251 28-1
18-09-26 700,0087,2689,31-2,05 -2,3% ----87,2687,261 29-1
18-09-26 750,00123,00116,94+6,06 +5,2% ----123,00123,001 16:32
18-09-26 800,00159,94148,55+11,39 +7,7% ----160,20151,787 17:14
18-09-26 850,00--183,72-- -- --------0 --
18-09-26 900,00218,10222,47-- -- ----218,10217,0017 27-1
18-09-26 1.000,00450,00305,31+144,69 +47,4% ----450,00450,005 10-12
18-09-26 1.200,00--489,40-- -- --------0 --
18-12-26 180,002,742,21-- -- ----2,742,745 15-1
18-12-26 200,002,702,72-- -- ----2,702,701 28-1
18-12-26 220,004,353,30-- -- ----4,354,353 13-1
18-12-26 240,003,803,88-- -- ----3,803,801 27-1
18-12-26 250,004,624,24-- -- ----4,624,622 19-1
18-12-26 280,005,305,47-0,17 -3,1% ----5,305,301 29-1
18-12-26 300,006,696,28-- -- ----6,696,652 23-1
18-12-26 350,008,759,36-- -- ----8,758,751 28-1
18-12-26 380,0013,5411,72-- -- ----13,5413,541 20-1
18-12-26 400,0013,4813,81-- -- ----13,4813,481 28-1
18-12-26 420,0016,2516,25-- -- ----16,2516,254 27-1
18-12-26 440,0020,6718,98-- -- ----20,6720,672 23-1
18-12-26 450,0019,8420,58-- -- ----19,8419,841 28-1
18-12-26 460,0025,0022,32-- -- ----26,5025,0010 16-1
18-12-26 480,0028,3525,96+2,39 +9,2% ----28,3528,351 17:16
18-12-26 500,0031,0230,24+0,78 +2,6% ----31,0231,021 15:41
18-12-26 550,0044,2743,20+1,07 +2,5% ----44,2744,271 15:41
18-12-26 600,0058,9059,59-0,69 -1,2% ----58,9458,903 14:01
18-12-26 650,0086,9580,34+6,61 +8,2% ----86,9586,955 17:03
18-12-26 700,0097,13104,31-- -- --130,0097,1397,131 28-1
18-12-26 750,00135,45131,94-- -- ----135,45135,452 28-1
18-12-26 800,00161,00163,05-- -- ----161,00160,002 22-1
18-12-26 850,00--197,98-- -- --------0 --
18-12-26 900,00408,07234,67+173,40 +73,9% ----408,07408,071 25-9
18-12-26 1.000,00328,16315,42-- -- ----328,16319,383 21-1
18-12-26 1.200,00533,93494,31-- -- ----535,00533,9327 15-1
18-06-27 200,004,404,25-- -- ----4,404,401 19-1
18-06-27 240,00--6,29-- -- --------0 --
18-06-27 250,0010,906,69+4,21 +62,9% ----10,9010,901 12-12
18-06-27 300,0010,0010,51-- -- ----10,0010,001 19-1
18-06-27 350,0017,1415,60-- -- ----17,1417,141 20-1
18-06-27 400,0023,6522,61-- -- ----23,6523,651 21-1
18-06-27 450,0031,0032,10-- -- ----31,0031,002 28-1
18-06-27 500,0048,5544,71+3,84 +8,6% ----48,5548,552 17:02
18-06-27 600,0076,0079,12-- -- ----76,1576,004 28-1
18-06-27 700,00126,60125,27-- -- ----126,60126,509 22-1
18-06-27 800,00195,40184,26+11,14 +6,0% ----195,40195,401 17:00
18-06-27 900,00--253,32-- -- --------0 --
18-06-27 1.000,00343,24331,69-- -- ----343,24343,241 21-1
18-06-27 1.200,00510,50503,92-- -- ----510,50510,501 26-1
18-06-2711.600,00909,47884,72+16,28 +1,8% ----909,47909,471 20-1
17-12-27 200,006,256,17-- -- ----6,256,252 22-1
17-12-27 240,0011,008,95+2,05 +22,9% ----11,0011,001 27-10
17-12-27 250,0010,289,82-- -- ----10,289,802 21-1
17-12-27 280,0012,9412,61-- -- ----12,9412,941 23-1
17-12-27 300,0014,6514,98-- -- ----14,6514,652 28-1
17-12-27 350,0024,5021,73-- -- ----24,5024,501 15-1
17-12-27 400,0030,1531,10-- -- ----30,1530,152 28-1
17-12-27 450,0046,0042,71+3,29 +7,7% ----46,0046,002 17:02
17-12-27 500,0059,2257,36-- -- ----59,2259,223 26-1
17-12-27 550,0076,7075,07-- -- ----76,7176,705 26-1
17-12-27 600,0091,0094,86-- -- ----94,5091,003 27-1
17-12-27 700,00130,50143,17-- -- ----130,50130,505 28-1
17-12-27 800,00185,00202,10-- -- ----185,00185,003 28-1
17-12-27 900,00265,00270,01-- -- ----265,00265,002 27-1
17-12-27 1.000,00530,51345,84+184,67 +53,4% ----530,51530,245 24-11
17-12-27 1.200,00512,15514,08-- -- ----512,15508,2325 27-1
17-12-2721.600,00881,60887,84+15,66 +1,8% ----881,60880,102 27-1
15-12-28 150,005,505,65-- -- ----5,505,503 22-1
15-12-28 200,009,7510,14-- -- ----9,759,751 21-1
15-12-2828250,0018,0016,20+1,31 +8,1% ----18,0018,001 7-1
15-12-28 280,0021,1520,78-- -- ----21,1521,151 19-1
15-12-28 300,0024,0624,03-- -- ----24,6524,0611 22-1
15-12-28 350,0034,1134,23-- -- ----34,1134,111 22-1
15-12-28 400,0046,9546,92-- -- ----46,9546,956 22-1
15-12-28 450,0061,7061,57-- -- ----61,7561,7010 22-1
15-12-28 500,0076,9079,07-- -- ----76,9076,901 28-1
15-12-28 550,0096,0098,76-- -- ----98,5096,002 27-1
15-12-2837600,00122,80121,33+4,02 +3,3% ----122,80115,9010 28-1
15-12-28 700,00171,00172,48-- -- ----171,00170,7518 26-1
15-12-28 800,00235,40231,58-- -- ----235,40232,452 28-1
15-12-28 900,00300,75298,04+2,71 +0,9% ----300,75300,751 15:37
15-12-28 1.000,00436,00371,13-- -- ----436,00436,001 9-1
15-12-28 1.200,00740,55532,14+208,41 +39,2% ----740,55740,4615 18-3
15-12-28 1.600,00--892,91-- -- --------0 --
21-12-29 150,007,958,05-- -- ----7,957,952 23-1
21-12-29 200,0014,6514,18+0,47 +3,3% ----14,6514,6520 10-12
21-12-29 250,0030,0022,41+7,59 +33,9% ----30,0030,001 7-11
21-12-29 280,0032,0028,14-- -- ----32,0032,001 6-1
21-12-29 300,0033,3032,59-- -- --49,0033,3033,301 26-1
21-12-29 350,0043,0044,87-- -- ----43,0043,001 22-1
21-12-29 400,0060,5059,81+0,69 +1,2% ----60,5060,501 17:19
21-12-29 450,0078,0077,05+0,95 +1,2% ----78,0078,001 17:16
21-12-2945500,0094,3696,00+3,00 +3,1% ----94,3694,364 28-1
21-12-29 550,00121,00117,00+4,00 +3,4% ----121,00121,003 17:11
21-12-29 600,00140,53140,81-- -- ----140,53140,532 27-1
21-12-29 700,00190,33193,43-- -- ----190,45190,335 22-1
21-12-29 800,00250,00253,04-- -- ----250,00250,001 27-1
21-12-29 900,00324,42319,41-- -- ----324,42324,421 21-1
21-12-29 1.000,00397,00390,82-- -- ----397,00397,001 26-1
21-12-29 1.200,00535,43548,25-- -- ----535,43535,431 28-1
21-12-29 1.600,00--900,05-- -- --------0 --
20-12-302250,0028,8527,60+1,68 +6,1% ----28,8528,851 21-1
20-12-30 300,0039,5039,62-- -- ----39,5039,501 23-1
20-12-30 350,0052,5053,53-- -- ----52,5052,501 28-1
20-12-301400,0094,5369,81+1,85 +2,7% ----94,5394,531 24-12
20-12-30 450,00103,4487,93-- -- ----103,44103,445 8-1
20-12-30 500,00104,90108,38-- -- ----104,95104,9020 28-1
20-12-30 600,00149,55155,95-- -- ----149,55149,551 27-1
20-12-30 700,00210,76208,58+2,18 +1,0% ----210,76210,762 16:09
20-12-30 800,00--268,37-- -- --------0 --
20-12-30 900,00375,50334,44-- -- ----375,50375,501 13-1
20-12-30 1.000,00--405,24-- -- --------0 --
20-12-30 1.200,00548,23559,76-- -- ----548,23548,231 28-1
20-12-30 1.600,00--907,18-- -- --------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?