Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 520,00517,40+2,60 +0,5% 524,20515,2066.56617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-12-2025)
Totaal volume 317 (196 Calls, 121 Puts)
Totaal open interest bij opening 1.900 (1.347 Calls, 553 Puts)
Call / Put ratio 1,62
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-26 200,00--0,01-- -- --------0 --
16-01-26 220,00--0,01-- -- --------0 --
16-01-26 240,00--0,01-- -- --------0 --
16-01-264250,000,420,01-- -- ----0,420,424 17-11
16-01-26 280,00--0,01-- -- --------0 --
16-01-264300,000,220,01-- -- ----0,220,221 18-12
16-01-26 320,000,360,01-- -- ----0,360,361 15-12
16-01-26 340,000,450,05-- -- ----0,450,451 17-12
16-01-26 360,000,380,15-- -- ----0,380,381 23-12
16-01-26 380,000,280,26+0,02 +7,7% --0,450,280,281 13:49
16-01-26 400,000,480,480,00 0,0% --5,400,480,453 10:48
16-01-26 410,000,760,65-- -- ----0,760,761 29-12
16-01-26 420,001,000,76-- -- --1,351,021,002 24-12
16-01-26 430,001,301,05-- -- ----1,301,301 24-12
16-01-26 440,001,281,32-0,04 -3,0% ----1,301,2810 10:48
16-01-2643450,001,701,80-0,17 -9,4% --1,851,701,701 13:45
16-01-26 460,002,932,49-- -- ----3,052,933 29-12
16-01-26 470,003,003,45-0,45 -13,0% ----3,003,001 15:44
16-01-26 480,004,154,80-0,65 -13,5% --5,004,153,744 15:59
16-01-26 490,005,506,77-1,27 -18,8% ----5,505,503 13:02
16-01-26 500,008,709,47-0,77 -8,1% ----9,507,4016 16:40
16-01-26 520,0015,6017,87-2,27 -12,7% ----17,6514,5018 17:29
16-01-26 540,0028,5030,40-1,90 -6,3% ----28,5028,502 16:35
16-01-26 560,0043,6346,20-2,57 -5,6% ----43,6343,322 12:28
16-01-26 580,0073,3064,10-- -- ----73,3070,005 17-12
16-01-26 600,0089,7583,09-- -- ----89,7587,303 23-12
16-01-26 620,00107,30102,67-- -- ----109,00107,305 23-12
16-01-26 640,00133,85122,60-- -- ----133,85133,853 4-12
16-01-26 680,00148,00162,60-- -- ----148,00148,0010 12-12
16-01-26 720,00214,61202,60-- -- ----214,79214,615 20-11
16-01-26 760,00206,61242,60-2,60 -1,1% ----206,61206,611 4-11
20-02-26 200,00--0,02-- -- --------0 --
20-02-26 220,000,150,07-- -- ----0,150,151 29-12
20-02-26 240,00--0,16-- -- --------0 --
20-02-26 250,000,500,22-- -- ----0,500,503 19-12
20-02-26 280,000,900,54-- -- ----0,900,901 15-12
20-02-26 300,001,200,72-- -- ----1,201,201 15-12
20-02-26 320,001,400,94-- -- ----1,401,401 19-12
20-02-26 340,001,551,28-- -- ----1,551,551 22-12
20-02-26 360,002,801,68-- -- ----2,802,801 15-12
20-02-26 380,003,102,21-- -- ----3,103,101 18-12
20-02-26 400,003,773,11-- -- ----3,773,771 22-12
20-02-26 410,00--3,59-- -- --8,80----0 --
20-02-26 420,007,004,40-- -- ----7,007,001 17-12
20-02-26 430,007,755,28-- -- ----7,757,751 19-12
20-02-26 440,008,556,56-- -- ----8,558,551 22-12
20-02-26 450,006,807,95-1,15 -14,5% ----6,806,801 13:46
20-02-26 460,009,209,94-0,74 -7,4% ----9,409,203 12:03
20-02-26 470,0010,8012,04-1,24 -10,3% ----10,8010,801 14:34
20-02-26 480,0014,0014,91-0,91 -6,1% ----14,0314,003 16:08
20-02-26 490,0021,6017,98-- -- ----21,6021,602 19-12
20-02-26 500,0024,1021,76-- -- ----24,1024,102 23-12
20-02-2618520,0028,3530,73-1,54 -5,0% ----30,0028,352 14:28
20-02-26 540,0040,6542,30-1,65 -3,9% ----40,6540,651 10:43
20-02-26 560,0053,5855,96-2,38 -4,3% ----53,5853,581 12:28
20-02-26 580,0083,2571,33-- -- ----83,2583,251 17-12
20-02-26 600,0086,1088,12-2,02 -2,3% ----86,1086,102 15:52
20-02-26 620,00102,70105,98-3,28 -3,1% ----102,70102,701 11:47
20-02-26 640,00120,00124,60-4,60 -3,7% ----120,00120,001 13:02
20-02-26 680,00167,63163,44-- -- ----167,63167,633 23-12
20-02-26 720,00207,24203,17-2,95 -1,5% ----207,24207,244 23-12
20-03-26 140,000,560,03-- -- ----0,560,561 13-11
20-03-2635160,000,280,08+0,02 +25,0% ----0,280,281 8-12
20-03-26 180,000,500,18-- -- ----0,500,501 31-10
20-03-26 200,000,590,46-- -- ----0,590,591 17-12
20-03-26 220,001,090,65-- -- ----1,090,922 17-12
20-03-26 240,002,100,88-- -- ----2,102,101 18-9
20-03-26 250,002,050,98-- -- ----2,052,051 24-11
20-03-26 260,001,451,11-- -- ----1,451,4520 17-12
20-03-26 280,002,751,41-- -- ----2,752,7515 25-11
20-03-26 300,001,801,79-- -- ----1,801,801 29-12
20-03-26 320,002,702,30-- -- ----2,702,701 22-12
20-03-26 340,003,152,90-- -- ----3,153,151 29-12
20-03-26 350,006,803,35-- -- ----6,806,802 26-11
20-03-26 360,003,803,83-0,03 -0,8% ----3,803,801 09:11
20-03-26 380,005,155,01-- -- --4,955,155,151 29-12
20-03-26 400,006,606,76-0,16 -2,4% --6,906,606,552 12:14
20-03-26 420,0010,679,35-- -- ----10,6710,671 22-12
20-03-26 440,0012,4012,87-0,47 -3,7% ----12,4012,401 16:40
20-03-26 450,0014,2515,00-0,75 -5,0% ----14,2514,251 15:47
20-03-26 460,0017,1317,53-0,40 -2,3% ----17,1317,133 10:40
20-03-26 470,0019,5020,57-1,07 -5,2% ----19,5019,502 16:31
20-03-26 480,0022,6323,66-1,03 -4,4% ----22,6322,633 10:40
20-03-26 490,00--27,43-- -- --------0 --
20-03-26 500,0030,0531,35-1,30 -4,1% ----30,0530,0514 11:58
20-03-26 520,0039,3040,83-1,53 -3,7% ----39,3039,303 12:04
20-03-26 540,00--52,30-- -- --------0 --
20-03-26 550,0056,0058,48-2,48 -4,2% ----56,0056,001 12:04
20-03-26 560,0066,9065,22-- -- ----66,9066,901 29-12
20-03-26 580,00--79,39-- -- --------0 --
20-03-26 600,0094,9094,79-- -- ----94,9094,901 29-12
20-03-26109650,00131,97137,65-2,42 -1,8% ----131,97131,971 13:36
20-03-26 680,00--165,40-- -- --------0 --
20-03-26 700,00195,64184,47-- -- ----195,64195,643 4-12
20-03-26 800,00283,10283,21-0,11 0,0% ----283,10282,052 09:19
20-03-26 900,00445,65382,60-- -- ----445,65445,654 23-7
20-03-26 1.000,00--482,60-- -- --------0 --
20-03-26 1.200,00687,01682,60-- -- ----687,04687,0111 23-12
19-06-26 140,000,700,70-- -- ----0,700,701 9-12
19-06-26 160,001,040,97-- -- ----1,041,041 17-12
19-06-26 180,001,601,25-- -- ----1,601,605 3-10
19-06-2670200,001,851,63+0,04 +2,5% ----1,851,8515 22-12
19-06-2613220,002,482,12+0,01 +0,5% ----2,482,481 18-12
19-06-26 240,002,662,60-- -- ----2,662,661 22-12
19-06-269250,003,152,89+0,03 +1,0% ----3,153,151 8-12
19-06-26 280,003,753,87-0,12 -3,1% ----3,753,751 13:35
19-06-26 300,005,104,84-- -- ----5,105,101 29-12
19-06-2617320,007,005,96+0,01 +0,2% ----7,007,001 19-12
19-06-26 340,007,657,58-- -- ----7,657,651 8-12
19-06-26 350,009,108,60-- -- ----9,109,101 8-12
19-06-26 360,0018,309,61-- -- ----18,3018,304 21-11
19-06-26 380,0013,6012,46-- -- ----13,6013,601 22-12
19-06-26 400,0015,6015,89-0,29 -1,8% ----15,6015,601 12:00
19-06-26 420,0021,2020,45-- -- ----21,4521,203 29-12
19-06-26 440,0025,9525,75-- -- ----25,9525,951 29-12
19-06-26 450,0030,0028,87-- -- ----30,1530,003 29-12
19-06-26 460,0034,2032,01-- -- ----34,7834,202 22-12
19-06-26 480,0040,5539,70-- -- ----40,5540,551 29-12
19-06-26 500,0046,1848,32-2,14 -4,4% ----46,1846,181 14:43
19-06-26 550,0072,0075,76-3,76 -5,0% ----72,0072,001 14:14
19-06-26 600,00108,00109,64-1,64 -1,5% ----108,00108,001 10:00
19-06-26 650,00153,99149,00-- -- ----153,99153,991 19-12
19-06-26 700,00209,47192,01-- -- ----211,07207,303 20-11
19-06-26 800,00387,80285,02-- -- ----387,80387,803 7-8
19-06-26 900,00396,33382,65-- -- ----396,57396,335 20-11
19-06-26 1.000,00445,42482,60-- -- ----445,42445,421 29-10
19-06-26 1.200,00699,57682,60-- -- ----699,88699,573 20-11
18-09-26 160,001,881,75-- -- ----1,881,881 17-12
18-09-26 180,002,482,25-- -- --2,602,482,472 17-12
18-09-26 200,002,802,83-- -- ----2,802,801 29-12
18-09-26 220,004,223,56-- -- ----4,224,224 8-10
18-09-26 240,005,204,30-- -- ----5,205,201 5-11
18-09-26 250,005,754,80-- -- ----5,855,752 3-12
18-09-26 300,009,008,06-- -- ----9,009,002 19-12
18-09-261340,0014,1612,51-0,16 -1,3% ----14,1614,161 18-12
18-09-26 350,0015,8514,01-- -- ----15,8515,851 19-12
18-09-26 360,00--15,71-- -- --------0 --
18-09-26 380,0022,3519,45-- -- ----22,3522,3510 18-12
18-09-26 400,0024,6024,14-- -- ----24,6024,602 23-12
18-09-26 420,0032,6529,44-- -- ----32,6532,653 18-12
18-09-265440,0039,8035,80-0,70 -2,0% ----39,8039,801 18-12
18-09-26 460,0041,3842,89-1,51 -3,5% ----41,3841,381 14:43
18-09-26 480,0055,5751,10-- -- ----55,5755,571 15-12
18-09-26 500,0063,5060,16-- -- ----63,5063,501 22-12
18-09-26 550,0087,9587,47-- -- ----87,9587,956 29-12
18-09-26 600,00123,27120,53-- -- ----123,27123,271 16-12
18-09-26 650,00151,75158,13-- -- ----151,75151,753 8-12
18-09-26 700,00185,15199,19-- -- ----185,95185,1059 2-10
18-09-26 800,00288,19288,61-- -- ----288,26288,1910 13-11
18-09-26 900,00--383,58-- -- --------0 --
18-09-26 1.000,00450,00482,60-- -- ----450,00450,005 10-12
18-09-26 1.200,00--682,60-- -- --------0 --
18-12-26 180,00--2,64-- -- --------0 --
18-12-26 200,004,003,93-- -- ----4,004,001 12-12
18-12-26 220,00--4,86-- -- --------0 --
18-12-26 240,007,606,04-- -- ----7,607,601 2-12
18-12-26 250,006,406,66-0,26 -3,9% ----6,406,401 13:04
18-12-26 280,009,309,19-- -- ----9,309,302 8-12
18-12-26 300,0011,7011,43-- -- ----11,7011,701 29-12
18-12-26 350,0020,7019,23-- -- ----20,7020,701 22-12
18-12-26 380,0026,7026,05-- -- ----26,7026,703 22-12
18-12-26 400,0032,5031,20-- -- 24,00--33,0032,506 22-12
18-12-26 420,00--37,29-- -- --------0 --
18-12-26 440,0045,4044,04-- -- ----45,4045,401 29-12
18-12-26 450,0049,9147,86-- -- ----49,9149,911 22-12
18-12-26 460,00--51,85-- -- --------0 --
18-12-26 480,00--60,24-- -- --------0 --
18-12-26 500,0069,0569,72-0,67 -1,0% ----69,0569,053 09:59
18-12-2686550,0097,2097,05-1,46 -1,5% ----97,2097,201 29-12
18-12-26 600,00136,00129,55-- -- ----136,00136,001 15-12
18-12-26 700,00211,50205,64-- -- ----211,50211,501 19-12
18-12-26 800,00264,85292,63-- -- ----264,85264,853 9-12
18-12-26 900,00408,07386,07-- -- ----408,07408,071 25-9
18-12-26 1.000,00449,12483,20-- -- ----449,23449,122 24-10
18-12-26 1.200,00785,20682,60-- -- ----785,20785,2010 2-9
18-06-27 200,007,706,06-- -- ----7,707,702 1-12
18-06-27 240,00--9,57-- -- --------0 --
18-06-27 250,0010,9010,69-- -- ----10,9010,901 12-12
18-06-27 300,0024,0018,01-- -- ----24,0024,001 24-11
18-06-27 350,0029,5228,76-- -- ----29,5229,524 29-12
18-06-27 400,0044,5243,48-- -- ----44,5244,524 29-12
18-06-27 450,0078,0062,56-- -- ----78,0077,553 25-11
18-06-27 500,0079,1085,35-- -- ----79,1079,101 8-12
18-06-27 600,00133,75145,08-- -- ----133,75133,755 29-10
18-06-27 700,00202,85218,22-- -- ----202,85202,853 2-10
18-06-27 800,00338,20301,75-- -- ----338,20338,203 28-11
18-06-27 900,00--391,80-- -- --------0 --
18-06-27 1.000,00527,96486,37-- -- ----527,96527,961 24-11
18-06-27 1.200,00650,97682,60-- -- ----654,00650,9715 16-10
17-12-27 200,0010,158,77-- -- ----10,1510,102 26-11
17-12-27 240,0011,0013,51-- -- ----11,0011,001 27-10
17-12-27 250,0015,1515,05-- -- ----15,1515,151 22-12
17-12-27 280,0022,6520,26-- -- ----22,6522,651 20-11
17-12-27 300,0026,2024,60-- -- ----26,2026,201 14-10
17-12-27 350,0037,3537,43-- -- ----37,3537,351 24-12
17-12-27 400,0054,8053,68-- -- ----54,8054,801 29-12
17-12-27 450,0076,1073,97-- -- ----76,6076,102 22-12
17-12-27 500,00100,0098,14-- -- ----100,00100,001 29-12
17-12-27 550,00146,63126,07-- -- ----146,73146,635 24-11
17-12-27 600,00141,25157,55-- -- ----141,25141,251 9-12
17-12-2720700,00234,75229,49-1,87 -0,8% ----234,75234,7516 3-7
17-12-27 800,00424,48310,72-- -- ----424,48424,482 14-4
17-12-278900,00364,40398,22-2,43 -0,6% ----364,40364,233 30-10
17-12-27 1.000,00530,51490,20-- -- ----530,51530,245 24-11
17-12-27 1.200,00726,95683,88-- -- ----726,95726,951 6-3
15-12-28 150,006,805,56-- -- ----6,806,801 24-9
15-12-28 200,0012,2013,69-- -- ----12,2012,201 9-12
15-12-28 250,0021,2022,95-- -- ----21,2021,2010 10-12
15-12-28 280,0030,2030,00-- -- ----30,2030,201 5-12
15-12-28 300,0033,5735,42-- -- ----33,5733,571 10-12
15-12-28 350,0051,5051,21-- -- ----51,5051,502 23-9
15-12-28 400,0073,0070,27-- -- ----73,0073,002 18-12
15-12-2831450,00100,5892,65-0,82 -0,9% ----100,58100,581 14-11
15-12-28 500,00123,35118,02-- -- ----124,80123,1645 4-12
15-12-28 550,00153,50146,41-- -- ----153,50153,501 17-12
15-12-28 600,00182,75177,83-- -- ----182,75182,751 17-12
15-12-28 700,00246,31247,40-- -- ----246,31246,192 13-11
15-12-2861800,00357,82325,82-1,82 -0,6% ----357,82357,821 1-12
15-12-28 900,00444,52409,65-- -- ----444,52444,256 24-11
15-12-28 1.000,00461,15497,91-- -- ----461,15461,151 7-10
15-12-28 1.200,00740,55684,96-- -- ----740,55740,4615 18-3
21-12-29 150,009,8010,17-- -- ----9,809,602 22-12
21-12-29 200,0014,6518,76-- -- ----14,6514,6520 10-12
21-12-29 250,0030,0030,15-- -- ----30,0030,001 7-11
21-12-29 280,0036,3538,83-- -- ----36,3536,352 10-12
21-12-29 300,0041,2545,04-- -- --49,0041,2541,251 2-10
21-12-29 350,0057,7062,70-- -- ----57,7057,701 9-12
21-12-29 400,0086,0083,34-- -- ----86,0086,002 19-12
21-12-29 450,00107,50106,95-- -- ----107,50107,501 23-12
21-12-29 500,00131,65133,21-- -- ----131,65131,651 29-12
21-12-29 550,00164,00162,23-- -- ----164,00164,001 22-12
21-12-29 600,00205,00193,45-- -- ----205,00205,002 3-12
21-12-296700,00259,00262,04-1,43 -0,5% ----259,00259,002 8-12
21-12-29 800,00368,84337,64-- -- ----368,84368,841 1-12
21-12-29 900,00424,51419,74-- -- ----424,51424,511 19-12
21-12-29131.000,00484,00506,19-2,42 -0,5% ----484,00484,001 11-12
21-12-29 1.200,00--689,00-- -- --------0 --
20-12-30 250,00--37,65-- -- --------0 --
20-12-30 300,0054,0352,41-- -- ----54,0354,031 24-12
20-12-30 350,00--71,86-- -- --------0 --
20-12-30 400,0094,5393,49-- -- ----94,5394,531 24-12
20-12-30 450,00--117,68-- -- --------0 --
20-12-30 500,00145,97144,63-- -- ----145,97145,002 22-12
20-12-30 600,00--204,96-- -- --------0 --
20-12-30 700,00--273,12-- -- --------0 --
20-12-30 800,00--349,30-- -- --------0 --
20-12-30 1.000,00--513,77-- -- --------0 --
20-12-30 1.200,00--693,13-- -- --------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?