Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 830,60809,80+20,80 +2,6% 835,20797,00137.52917:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-4-2026)
Totaal volume 595 (370 Calls, 225 Puts)
Totaal open interest bij opening 2.855 (1.583 Calls, 1.272 Puts)
Call / Put ratio 1,64
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 300,000,060,03-- -- ----0,060,061 17-4
15-05-26 350,001,400,08-- -- ----1,401,401 1-4
15-05-26 400,000,200,01-- -- ----0,200,201 22-4
15-05-26 440,003,700,04-- -- ----3,703,701 1-4
15-05-26 450,000,250,05-- -- ----0,300,253 22-4
15-05-26 460,000,180,07-- -- ----0,180,181 27-4
15-05-2651480,000,210,11+0,25 +227,3% ----0,210,2124 28-4
15-05-26 500,000,080,17-- -- 0,01--0,350,082 27-4
15-05-26 520,000,550,24-- -- ----0,550,551 28-4
15-05-26 540,000,170,35-- -- ----0,170,171 29-4
15-05-26 560,000,540,46-- -- --2,200,540,513 23-4
15-05-26 580,000,710,65+0,06 +9,2% ----0,710,323 13:47
15-05-26 600,000,860,85+0,01 +1,2% ----0,860,864 13:46
15-05-26 620,000,721,19-0,47 -39,5% --3,501,100,729 17:29
15-05-26 640,000,851,65-- -- ----0,850,852 27-4
15-05-26 660,001,962,31-- -- ----1,961,961 28-4
15-05-26 680,003,853,30-- -- --8,453,853,853 28-4
15-05-26 700,002,504,69-2,19 -46,7% ----4,702,5019 17:16
15-05-26 720,003,696,76-3,07 -45,4% ----4,953,698 17:20
15-05-26 740,005,009,91-4,91 -49,5% ----8,905,005 17:26
15-05-26 760,008,4514,45-6,00 -41,5% --14,0013,008,454 17:14
15-05-26 780,0014,6120,51-5,90 -28,8% ----17,6513,458 16:34
15-05-26 800,0017,1528,62-11,47 -40,1% ----22,0017,159 17:25
15-05-26 820,0024,4538,79-14,34 -37,0% ----34,7524,459 17:25
15-05-26 840,0036,9050,83-13,93 -27,4% ----38,9536,903 16:51
15-05-26 860,0051,6065,01-13,41 -20,6% ----55,3550,206 15:15
15-05-26 880,0068,6580,37-11,72 -14,6% ----68,6564,105 15:31
15-05-26 900,0068,9597,31-- -- ----68,9557,003 27-4
15-05-26 920,0092,15115,34-- -- ----92,1592,152 28-4
15-05-26 960,00--153,24-- -- --------0 --
15-05-26 1.000,00--192,43-- -- --------0 --
19-06-2617140,000,270,05-- -- ----0,290,272 31-3
19-06-2663160,000,350,09-- -- ----0,350,352 14-4
19-06-26 180,000,280,01-- -- ----0,280,281 17-4
19-06-26 200,001,150,02-- -- ----1,151,151 20-1
19-06-2613220,000,200,050,00 0,0% 0,01--0,200,201 20-4
19-06-26 240,001,880,08-- -- ----1,881,881 15-1
19-06-26 250,001,900,11-- -- ----1,901,901 15-1
19-06-26 280,000,650,22-- -- ----0,650,652 17-4
19-06-26 300,000,260,32-- -- ----0,260,261 28-4
19-06-26 320,002,360,43-- -- ----2,362,365 18-3
19-06-26 340,003,160,59-- -- ----3,163,161 2-4
19-06-26 350,000,570,66-- -- ----0,680,572 24-4
19-06-26 360,001,330,73-- -- ----1,331,335 17-4
19-06-26 380,001,750,91-- -- 0,30--1,751,7540 20-4
19-06-26 400,001,061,12-- -- 0,60--1,061,062 22-4
19-06-26 420,001,171,32-- -- ----1,171,171 24-4
19-06-26 440,001,501,65-- -- ----1,501,5010 22-4
19-06-26 450,001,251,74-- -- ----1,251,251 24-4
19-06-2682460,0011,901,87-0,28 -15,0% ----11,9011,9027 27-3
19-06-26 480,001,852,13-- -- ----1,851,851 23-4
19-06-26 500,002,452,46-- -- ----2,452,454 29-4
19-06-263520,004,152,99-0,47 -15,7% ----4,154,152 17-4
19-06-26 540,003,503,53-- -- ----3,503,501 22-4
19-06-26384550,002,663,83-0,69 -18,0% ----2,662,661 27-4
19-06-26 560,003,644,23-- -- ----3,643,641 23-4
19-06-26 580,003,385,10-- -- ----3,383,381 27-4
19-06-26207600,004,706,05-1,23 -20,3% ----4,704,701 16:28
19-06-26 620,007,077,47-- -- ----7,077,071 29-4
19-06-26 640,007,509,02-1,52 -16,9% ----7,507,503 13:57
19-06-26346650,009,5010,12-2,34 -23,1% ----9,509,502 09:16
19-06-26 660,0010,5511,43-- -- --17,5010,559,252 28-4
19-06-26 680,0013,4513,99-0,54 -3,9% ----13,4513,453 10:41
19-06-26 700,0014,1017,73-3,63 -20,5% --60,0014,1014,102 15:16
19-06-26 720,0019,8122,05-- -- ----19,8119,811 29-4
19-06-26 740,0029,0027,22-- -- ----29,0029,002 28-4
19-06-26 750,0028,3030,20-1,90 -6,3% ----28,3028,302 10:32
19-06-26 760,0025,4533,75-8,30 -24,6% ----25,4525,451 17:28
19-06-26 780,0031,5040,80-9,30 -22,8% ----31,5031,501 17:27
19-06-26 800,0039,2049,69-10,49 -21,1% --60,0048,8539,2011 17:21
19-06-26 820,0050,3059,90-9,60 -16,0% ----54,0050,304 16:50
19-06-26 840,0066,0570,78-- -- ----66,0565,7513 29-4
19-06-26 850,0075,0577,38-2,33 -3,0% ----75,0575,053 09:28
19-06-26 860,0057,4583,38-- -- ----57,4557,451 24-4
19-06-26 880,0085,0097,20-- -- ----85,0085,001 28-4
19-06-2618900,0095,60111,52-15,42 -13,8% ----95,7095,403 16:58
19-06-26 920,00121,90127,44-- -- ----121,90121,907 28-4
19-06-26 960,00--160,92-- -- --------0 --
19-06-26 1.000,00181,81197,02-15,21 -7,7% ----194,35181,317 14:49
19-06-26 1.100,00278,05293,30-15,25 -5,2% ----278,05277,7512 14:45
19-06-26 1.200,00371,03392,05-- -- ----371,03369,552 22-4
19-06-26 1.400,00570,53591,71-- -- ----570,53554,663 22-4
17-07-26 400,002,102,05-- -- ----2,102,101 21-4
17-07-26 450,002,803,44-- -- ----2,802,801 29-4
17-07-26 520,005,205,72-- -- ----5,205,201 28-4
17-07-26 560,005,407,59-- -- ----5,405,401 22-4
17-07-26 600,008,3510,74-- -- ----8,357,002 27-4
17-07-26 640,0015,0015,53-- -- ----15,0015,001 29-4
17-07-26 660,0016,9518,89-1,94 -10,3% ----19,0516,8525 15:39
17-07-26 680,0021,2522,65-1,40 -6,2% ----21,5021,256 12:49
17-07-26 700,0025,5527,30-- -- ----25,5525,555 29-4
17-07-26 720,0026,2032,53-- -- ----26,2026,201 28-4
17-07-26 740,0032,0638,81-- -- ----32,0632,061 28-4
17-07-2613760,0039,8545,68-7,12 -15,6% ----39,8539,851 15:14
17-07-26 780,0051,1853,78-- -- ----51,1851,181 29-4
17-07-26 800,0059,4562,64-- -- ----59,4559,453 29-4
17-07-26 820,0065,4572,99-- -- ----74,5064,7510 28-4
17-07-26 840,0077,5083,67-- -- ----80,5077,507 29-4
17-07-26 860,0098,0096,20-- -- ----98,0098,003 28-4
17-07-26 880,00--108,80-- -- --------0 --
17-07-26 900,0096,00122,98-- -- ----96,0096,001 24-4
17-07-26 920,00--137,31-- -- --------0 --
17-07-263960,00164,40168,99-16,08 -9,5% ----164,40164,403 29-4
17-07-26 1.000,00197,25203,15-- -- ----197,25197,251 29-4
17-07-26 1.100,00--295,22-- -- --------0 --
18-09-26 160,000,430,45-- -- ----0,430,431 29-4
18-09-26 180,000,740,68-- -- --5,000,800,743 20-4
18-09-26 200,000,750,91-- -- ----0,750,751 24-4
18-09-2615220,002,251,21-0,05 -4,1% ----2,252,251 17-2
18-09-26 240,005,201,54+3,66 +237,7% ----5,205,201 5-11
18-09-2611250,001,401,69-0,09 -5,3% ----1,401,401 22-4
18-09-26 300,002,052,59-- -- --3,502,052,051 24-4
18-09-26 340,005,153,47-- -- ----5,155,151 8-4
18-09-262350,003,253,82-0,36 -9,4% ----3,253,251 24-4
18-09-26 360,004,324,08-- -- ----4,324,321 17-4
18-09-26 380,006,704,68-- -- ----6,706,707 13-4
18-09-26 400,004,505,35-- -- 1,50--4,504,501 22-4
18-09-26 420,005,156,10-- -- ----5,155,151 23-4
18-09-26 440,0018,457,10-- -- ----19,0018,452 2-4
18-09-26 460,0010,108,08-- -- ----10,1010,1010 16-4
18-09-26 480,0011,859,24-- -- ----11,8511,805 16-4
18-09-26 500,0010,7510,85-- -- ----10,758,853 28-4
18-09-26 550,0012,7015,42-- -- ----12,7012,702 28-4
18-09-26 600,0021,5022,51-- -- ----21,5021,501 29-4
18-09-26 650,0024,9032,90-- -- ----24,9024,903 27-4
18-09-26 700,0042,4046,74-4,34 -9,3% ----42,4042,404 14:34
18-09-26 750,0065,0064,54-- -- ----65,0061,3514 29-4
18-09-26 800,0081,0086,86-5,86 -6,7% ----81,0080,002 15:45
18-09-26 850,00102,30113,86-11,56 -10,2% ----102,30102,301 16:59
18-09-26 900,00141,00145,04-- -- ----141,00141,0010 29-4
18-09-26 950,00145,00180,46-- -- ----146,50145,0015 27-4
18-09-26 1.000,00232,01219,23-- -- ----232,76231,9710 21-4
18-09-26101.200,00--396,92-19,17 -4,8% --------0 --
18-09-26 1.400,00581,38592,60-- -- ----592,62567,2732 28-4
18-09-26 1.600,00--791,41-- -- --------0 --
18-12-26 180,002,441,32-- -- --5,002,442,4410 26-3
18-12-26 200,002,091,69-- -- ----2,092,091 14-4
18-12-26 220,002,412,04-- -- ----2,412,411 17-4
18-12-26 240,003,202,67-- -- ----3,203,201 9-4
18-12-26 250,002,952,68-- -- ----2,952,951 20-4
18-12-26 280,003,003,72-- -- ----3,003,001 22-4
18-12-26 300,003,564,44-- -- ----3,703,555 24-4
18-12-26 350,006,206,37-0,17 -2,7% ----6,206,201 13:04
18-12-26 380,006,708,06-- -- ----6,706,701 22-4
18-12-26 400,007,589,19-- -- ----7,587,5072 22-4
18-12-26 420,0010,0010,64-- -- ----10,0010,001 29-4
18-12-26 440,0026,9012,19-- -- ----26,9026,904 30-3
18-12-26 450,0010,5413,09-- -- ----10,5410,541 22-4
18-12-26 460,0011,0014,07-- -- ----11,0011,002 22-4
18-12-26 480,0012,5016,11-- -- ----12,5012,501 27-4
18-12-26 500,0018,2018,66-- -- ----18,2018,202 28-4
18-12-26 550,0025,1826,37-- -- ----25,1822,509 28-4
18-12-26 600,0033,4036,97-3,57 -9,7% ----36,0033,405 16:54
18-12-26 650,0039,8250,41-- -- ----39,8239,7710 27-4
18-12-26 700,0065,0067,08-- -- ----65,0065,002 29-4
18-12-26 750,0079,9086,37-6,47 -7,5% ----79,9079,901 16:51
18-12-26 800,00110,00109,96-- -- ----110,00109,3514 28-4
18-12-26 850,00135,00137,32-- -- ----135,00130,002 28-4
18-12-26 900,00166,00168,06-- -- ----166,00166,001 28-4
18-12-26 950,00--201,30-- -- --------1 22-4
18-12-26 1.000,00203,10238,03-- -- ----203,10202,905 24-4
18-12-26 1.200,00533,93405,06-- -- ----535,00533,9327 15-1
18-12-26 1.400,00709,00594,41-- -- ----709,00709,002 16-3
18-12-26 1.600,00--792,08-- -- --------0 --
19-03-27 250,00--4,50-- -- --------0 --
19-03-27 300,006,206,79-- -- ----6,206,201 28-4
19-03-27 350,00--9,90-- -- --------0 --
19-03-27 400,0025,0014,19-- -- ----25,8025,002 2-4
19-03-27 460,0035,1520,94-- -- ----35,6535,153 1-4
19-03-27 480,0045,3323,94-- -- ----45,3345,331 2-4
19-03-27 500,0028,1527,13-- -- ----28,1528,151 20-4
19-03-27 550,0031,9537,30-- -- ----31,9531,951 28-4
19-03-27 600,0040,3249,61-- -- ----40,3240,321 24-4
19-03-27 650,0062,4564,76-- -- ----62,4562,4540 29-4
19-03-27 700,0080,0082,64-2,64 -3,2% ----80,0080,002 13:16
19-03-27 750,00125,75103,92-- -- ----125,75125,751 15-4
19-03-27 800,00163,00127,81-- -- ----163,00163,001 8-4
19-03-27 850,00138,45155,31-- -- ----138,45131,254 27-4
19-03-27 900,00--184,85-- -- --------0 --
19-03-27 950,00222,80218,14-- -- ----222,80222,803 21-4
19-03-2751.000,00226,30253,21-13,05 -5,2% ----226,30226,305 24-4
19-03-27 1.200,00577,67414,33-- -- ----579,90577,672 31-3
19-03-27 1.400,00--597,80-- -- --------0 --
19-03-27 1.600,00--792,01-- -- --------0 --
18-06-27 200,003,003,10-- -- ----3,003,001 24-4
18-06-27 240,00--5,38-- -- --------0 --
18-06-27 250,0010,406,01-- -- ----10,4010,401 23-3
18-06-27 300,009,059,41-- -- ----9,059,051 28-4
18-06-27 350,0022,0612,73-- -- ----22,0622,061 9-3
18-06-27 400,0034,8518,83-- -- ----34,8534,851 31-3
18-06-27 450,0024,7026,06-- -- ----25,1024,6035 21-4
18-06-27 500,0029,2535,24-- -- ----29,7529,252 22-4
18-06-27 600,0051,5461,47-- -- ----51,5451,545 27-4
18-06-27 700,0084,5597,09-- -- --------350 28-4
18-06-27 800,00145,95143,55-- -- ----145,95145,955 21-4
18-06-27 900,00198,92200,86-1,94 -1,0% ----198,92198,923 09:28
18-06-27 1.000,00242,00267,78-- -- ----242,00242,004 23-4
18-06-27 1.200,00416,15424,73-- -- ----416,15403,2713 28-4
18-06-27 1.400,00579,57602,84-- -- ----579,57579,564 28-4
18-06-27 1.600,00761,73793,80-- -- ----761,73761,396 27-4
18-06-27 2.000,001.166,421.190,53-- -- ----1.166,421.166,414 28-4
17-12-27 200,008,006,13-- -- ----8,008,002 20-3
17-12-27 240,0013,008,82-- -- ----13,0013,001 23-3
17-12-27 250,0012,669,60-- -- ----12,6612,661 1-4
17-12-27 280,009,5312,06-- -- ----9,539,531 22-4
17-12-27 300,0011,7513,92-- -- ----11,7511,752 24-4
17-12-27 350,0016,3719,65-- -- ----16,3716,371 22-4
17-12-27 400,0024,4027,35-- -- ----24,4024,404 28-4
17-12-27 450,0031,1236,98-- -- ----31,1231,121 22-4
17-12-27 500,0041,1248,39-- -- ----41,1241,121 22-4
17-12-27 550,0062,5062,08+0,42 +0,7% ----62,5062,501 09:19
17-12-27 600,0077,0078,18-- -- ----77,0073,756 28-4
17-12-27 700,00116,50117,84-- -- ----116,50116,503 29-4
17-12-27 800,00164,75167,27-- -- ----164,75164,751 29-4
17-12-27 900,00207,90225,01-- -- ----207,90203,4555 23-4
17-12-27 1.000,00291,63291,25-- -- ----291,63290,8510 28-4
17-12-27 1.200,00435,00442,45-- -- ----435,00435,001 29-4
17-12-27 1.400,00584,98614,03-- -- ----584,98584,646 27-4
17-12-27 1.600,00909,75799,29-- -- ----909,75909,751 16-3
17-12-27 2.000,00--1.191,74-- -- --------0 --
15-12-28 150,005,505,68-- -- ----5,505,503 22-1
15-12-28 200,0011,7310,02-- -- ----11,7311,731 18-3
15-12-28 250,0014,1915,81-- -- ----14,1914,191 24-4
15-12-28 280,0017,3919,91-- -- ----17,3917,391 24-4
15-12-28 300,0022,4522,97-- -- ----22,4522,451 29-4
15-12-28 350,0039,0031,94-- -- ----39,0039,001 10-3
15-12-28 400,0036,7042,53-- -- ----36,7036,701 22-4
15-12-28 450,0045,0055,52-- -- ----45,0045,001 24-4
15-12-28 500,0065,5070,21-- -- ----65,5065,501 23-4
15-12-28 550,0088,0087,29+0,71 +0,8% ----88,0088,001 09:11
15-12-28 600,0096,49105,84-- -- ----96,4996,493 24-4
15-12-28 700,00139,02150,17-- -- ----139,02136,302 27-4
15-12-28 800,00199,00202,26-- -- ----199,00199,001 29-4
15-12-28 900,00238,40260,83-- -- 238,80--238,40238,401 22-4
15-12-28 1.000,00330,05325,89-- -- ----330,05330,051 21-4
15-12-28 1.200,00740,55472,69-- -- ----740,55740,4615 18-3
15-12-28 1.400,00--636,46-- -- --------0 --
15-12-28 1.600,00914,26813,50-- -- ----914,26913,933 2-2
15-12-28 2.000,00--1.195,20-- -- --------0 --
21-12-29 150,0010,308,32-- -- ----10,3010,301 30-3
21-12-29 200,0015,2014,20-- -- ----15,2015,202 8-4
21-12-29 250,0022,0021,76-- -- ----22,0022,001 10-4
21-12-29 280,0026,0026,98-0,98 -3,6% ----26,0026,001 11:14
21-12-29 300,0026,9531,05-- -- ----26,9526,951 22-4
21-12-29 350,0057,4641,93-- -- ----57,4657,252 23-3
21-12-29 400,0049,5655,25-- -- ----49,5649,563 22-4
21-12-29 450,0062,1070,32-- -- ----63,0062,102 22-4
21-12-29 500,0080,2287,63-- -- ----80,2279,0011 22-4
21-12-29 550,0095,00106,59-- -- ----95,0095,001 22-4
21-12-2925600,00140,53127,95-5,04 -3,9% ----140,53140,532 27-1
21-12-29 700,00170,00173,15-3,15 -1,8% ----170,00170,001 16:56
21-12-29 800,00227,80227,17-- -- ----228,00227,508 28-4
21-12-29 900,00266,56286,50-- -- ----266,56266,561 27-4
21-12-29 1.000,00347,00351,51-- -- ----347,00347,001 29-4
21-12-29 1.200,00535,43495,74-- -- ----535,43535,431 28-1
21-12-29 1.400,00--655,44-- -- --------0 --
21-12-29 1.600,00--827,42-- -- --------0 --
21-12-29 2.000,00--1.199,20-- -- --1.195,10----0 --
20-12-30 250,0031,6126,81-- -- ----31,6131,611 27-3
20-12-30 300,0050,0037,68-- -- ----50,0050,0010 31-3
20-12-30 350,0052,5050,46-- -- ----52,5052,501 28-1
20-12-30 400,0094,5365,41+29,12 +44,5% ----94,5394,531 24-12
20-12-30 450,0079,1482,26-- -- ----79,1479,1410 28-4
20-12-30 500,0096,64100,85-- -- ----97,1396,6420 28-4
20-12-30 600,00140,54143,46-2,92 -2,0% ----140,54140,543 14:26
20-12-30 700,00200,50191,44-- -- ----200,50200,501 10-4
20-12-30 800,00241,04246,25-5,21 -2,1% ----241,04241,043 14:26
20-12-30 900,00304,00305,61-- -- ----304,00298,002 28-4
20-12-30 1.000,00364,00371,07-7,07 -1,9% ----364,00364,001 14:42
20-12-3041.200,00548,23514,05-9,67 -1,9% ----548,23548,231 28-1
20-12-30 1.400,00659,31670,72-11,41 -1,7% ----659,75659,0116 14:49
20-12-30 1.600,00--839,21-- -- --------0 --
20-12-30 2.000,00--1.204,02-- -- --------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?