Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 734,80731,40+3,40 +0,5% 734,80714,40167.05917:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-4-2026)
Totaal volume 2.059 (977 Calls, 1.082 Puts)
Totaal open interest bij opening 433 (78 Calls, 355 Puts)
Call / Put ratio 0,90
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
17-04-26 350,000,290,10-- -- 0,02--0,290,291 26-3
17-04-26 400,000,770,20-- -- ----0,770,642 27-3
17-04-26 420,001,090,26-- -- ----1,091,091 27-3
17-04-26 440,000,300,35-0,05 -14,3% --1,900,300,301 8-4
17-04-26 460,001,000,46-- -- ----1,001,002 2-4
17-04-26 480,000,250,63-0,38 -60,3% ----0,250,252 8-4
17-04-26 500,000,300,88-0,58 -65,9% ----0,500,302 8-4
17-04-26 520,001,501,23-- -- ----1,501,502 7-4
17-04-26 540,000,561,95-1,39 -71,3% --2,600,600,559 8-4
17-04-26 560,001,002,80-1,80 -64,3% ----1,171,005 8-4
17-04-26 580,001,304,28-2,98 -69,6% ----1,300,756 8-4
17-04-26 590,001,005,19-4,19 -80,7% ----1,101,002 8-4
17-04-26 600,001,306,51-5,21 -80,0% ----2,000,6532 8-4
17-04-26 610,0010,657,97-- -- ----10,6510,652 7-4
17-04-26 620,001,909,97-8,07 -80,9% ----2,751,9019 8-4
17-04-26 630,002,8012,08-9,28 -76,8% ----2,802,801 8-4
17-04-26 640,003,0014,86-11,86 -79,8% ----5,702,9510 8-4
17-04-26 650,004,7518,06-13,31 -73,7% ----5,253,2514 8-4
17-04-26 660,005,1021,75-16,65 -76,6% ----7,004,3029 8-4
17-04-26 670,006,5026,17-19,67 -75,2% ----8,506,0011 8-4
17-04-26 680,009,4031,06-21,66 -69,7% ----10,006,2541 8-4
17-04-26 690,008,0036,55-28,55 -78,1% ----8,008,002 8-4
17-04-26 700,0013,0042,65-29,65 -69,5% ----16,509,85209 8-4
17-04-26 710,0012,74---- -- ----18,6012,3214 8-4
17-04-26 720,0022,4056,64-34,24 -60,5% ----24,0015,0084 8-4
17-04-26 730,00------ -- ---------- --
17-04-26 740,0031,0072,69-41,69 -57,4% ----35,0023,2025 8-4
17-04-26 750,00------ -- ---------- --
17-04-266760,0039,4090,08-49,11 -54,5% ----39,4035,004 8-4
17-04-26 770,00------ -- ---------- --
17-04-26 780,0046,90108,62-61,72 -56,8% ----55,0046,906 8-4
17-04-26 800,0062,00127,84-65,84 -51,5% ----63,5062,002 8-4
17-04-26 840,00111,70167,60-55,90 -33,4% ----111,70111,701 8-4
17-04-26 880,00178,00207,60-- -- ----178,00178,001 11-3
17-04-26 920,00--247,60-- -- --------0 --
15-05-26 300,00--1,04-- -- --------0 --
15-05-26 350,001,401,47-- -- ----1,401,401 1-4
15-05-26 400,001,302,36-1,06 -44,9% ----1,301,301 8-4
15-05-26 440,003,703,51-- -- ----3,703,701 1-4
15-05-26 450,008,503,86-- -- ----8,508,501 23-3
15-05-26 460,005,734,30-- -- ----5,735,731 2-4
15-05-26 480,005,725,43-- -- ----5,725,721 7-4
15-05-26 500,009,006,83-- -- ----9,009,001 2-4
15-05-26 520,004,758,61-3,86 -44,8% ----4,754,751 8-4
15-05-26 540,005,0011,00-6,00 -54,5% ----5,205,005 8-4
15-05-26 560,007,5914,04-6,45 -45,9% ----7,596,2019 8-4
15-05-26 580,009,0918,04-8,95 -49,6% ----9,507,8086 8-4
15-05-26 600,0011,8222,75-10,93 -48,0% ----12,279,5021 8-4
15-05-26 620,0014,7528,49-13,74 -48,2% ----14,9012,7522 8-4
15-05-26 640,0017,8035,69-17,89 -50,1% ----18,6215,5021 8-4
15-05-26 660,0024,0043,98-19,98 -45,4% ----24,0021,0023 8-4
15-05-26 680,0029,3053,70-24,40 -45,4% ----31,6029,304 8-4
15-05-26 700,0032,5064,61-32,11 -49,7% ----39,0032,506 8-4
15-05-26 720,0044,0077,18-33,18 -43,0% --49,0048,9040,0022 8-4
15-05-26 740,0055,4091,21-35,81 -39,3% ----55,4048,5020 8-4
15-05-26 760,0065,35106,03-40,68 -38,4% ----65,3560,4515 8-4
15-05-26 780,00100,00121,98-- -- ----100,0087,004 5-3
15-05-26 800,00--138,58-- -- --------0 --
15-05-26 840,00--174,05-- -- --------0 --
15-05-26 880,00--211,39-- -- --------0 --
15-05-26 920,00195,00249,94-54,94 -22,0% ----195,00195,001 8-4
19-06-26 140,000,270,12-- -- ----0,290,272 31-3
19-06-26 160,000,770,22-- -- ----0,780,746 8-1
19-06-26 180,000,750,35-- -- 0,20--0,750,751 16-1
19-06-26 200,001,150,54-- -- ----1,151,151 20-1
19-06-26 220,002,480,76+1,72 +226,3% ----2,482,481 18-12
19-06-26 240,001,880,97-- -- ----1,881,881 15-1
19-06-26 250,001,901,09-- -- ----1,901,901 15-1
19-06-26 280,000,951,46-0,51 -34,9% ----0,950,952 8-4
19-06-26 300,001,251,84-0,59 -32,1% ----1,251,251 8-4
19-06-26 320,002,362,22-- -- ----2,362,365 18-3
19-06-26 340,003,162,69-- -- ----3,163,161 2-4
19-06-26 350,002,422,91-0,49 -16,8% ----2,422,425 8-4
19-06-26 360,002,203,19-0,99 -31,0% ----2,202,201 8-4
19-06-26 380,005,603,83-- -- ----5,605,605 30-3
19-06-26 400,007,454,57-- -- ----7,456,905 30-3
19-06-26 420,008,005,57-- -- ----8,008,009 27-3
19-06-26 440,003,956,76-2,81 -41,6% ----3,953,952 8-4
19-06-26 450,004,357,37-3,02 -41,0% ----4,354,351 8-4
19-06-26 460,0011,908,14-- -- ----11,9011,9027 27-3
19-06-26 480,005,409,99-4,59 -45,9% ----5,405,401 8-4
19-06-26 500,008,0012,17-4,17 -34,3% ----8,506,7031 8-4
19-06-26 520,0020,2514,94-- -- ----20,2520,253 30-3
19-06-26 540,0024,8018,26-- -- ----24,8024,8010 30-3
19-06-26 550,0012,1020,24-8,14 -40,2% ----12,1012,101 8-4
19-06-26 560,0028,4022,36-- -- ----29,3028,402 2-4
19-06-26 580,0036,9027,10-- -- ----36,9036,903 31-3
19-06-26 600,0020,2032,89-12,69 -38,6% ----20,2020,201 8-4
19-06-26 620,0021,5039,41-17,91 -45,4% ----21,8020,6511 8-4
19-06-26 640,0047,4047,06-- -- ----47,4047,401 7-4
19-06-26 650,0031,0051,41-20,41 -39,7% ----31,0031,0010 8-4
19-06-26 660,0035,8555,93-20,08 -35,9% ----35,8535,853 8-4
19-06-26 680,0040,4565,62-25,17 -38,4% ----42,0041,45121 8-4
19-06-26 700,0050,0576,69-26,64 -34,7% ----55,7045,006 8-4
19-06-26 720,0060,0088,65-28,65 -32,3% ----60,0060,002 8-4
19-06-26 740,00--102,14-- -- --------0 --
19-06-26 750,00132,19108,70-- -- ----132,32132,197 20-3
19-06-26 760,0073,00116,20-43,20 -37,2% ----80,0073,006 8-4
19-06-26 780,00------ -- --------0 --
19-06-26 800,00107,00147,07-40,07 -27,2% ----107,00107,002 8-4
19-06-26 850,00168,50189,13-- -- ----168,50168,505 13-3
19-06-26 880,00--215,90-- -- --------0 --
19-06-26 900,00231,00234,24-- -- ----231,00231,001 16-3
19-06-26 920,00------ -- ---------- --
19-06-26 1.000,00312,80329,95-- -- ----312,80312,801 19-1
19-06-26 1.200,00495,42527,60-- -- ----495,42495,421 26-2
19-06-26 1.400,00--727,60-- -- --------0 --
18-09-26 160,001,201,33-- -- ----1,201,201 1-4
18-09-26 180,002,481,61+0,87 +54,0% ----2,482,472 17-12
18-09-26 200,002,002,01-- -- ----2,002,001 29-1
18-09-26 220,002,252,46-- -- ----2,252,251 17-2
18-09-26 240,005,202,96+2,24 +75,7% ----5,205,201 5-11
18-09-269250,002,253,04-0,52 -17,1% --2,902,402,252 8-4
18-09-26 300,004,505,00-- -- ----4,504,501 12-3
18-09-26 340,005,156,81-1,66 -24,4% ----5,155,151 8-4
18-09-26 350,009,107,41-- -- ----9,109,101 31-3
18-09-26 360,007,108,09-- -- ----7,107,104 26-1
18-09-26 380,008,319,57-- -- ----8,318,253 4-3
18-09-26 400,0015,0011,39-- -- ----15,0015,001 20-3
18-09-26 420,0017,8013,49-- -- ----17,8017,805 31-3
18-09-26 440,0018,4515,85-- -- ----19,0018,452 2-4
18-09-26 460,0022,9018,72-- -- ----25,3022,904 31-3
18-09-26 480,0021,4521,98-- -- ----21,9520,8526 7-4
18-09-26 500,0018,1025,80-7,70 -29,8% ----18,1018,101 8-4
18-09-26 550,0027,0937,82-10,73 -28,4% ----28,0027,092 8-4
18-09-26 600,0037,7554,14-16,39 -30,3% ----37,7537,751 8-4
18-09-26 650,0052,2075,16-22,96 -30,5% ----56,4552,204 8-4
18-09-26 700,0077,40100,96-23,56 -23,3% ----77,4077,401 8-4
18-09-26 750,00101,50131,59-30,09 -22,9% ----101,5094,5027 8-4
18-09-26 800,00133,07166,69-33,62 -20,2% ----133,07133,071 8-4
18-09-26 850,00208,44205,24-- -- ----208,44208,441 24-3
18-09-26 900,00238,84246,90-- -- ----238,84238,84100 16-3
18-09-26 1.000,00344,31336,35-- -- ----344,31344,311 9-3
18-09-26 1.200,00--528,49-- -- --------0 --
18-09-26 1.400,00--727,60-- -- --------0 --
18-12-26 180,002,442,39-- -- ----2,442,4410 26-3
18-12-26 200,002,012,96-0,95 -32,1% ----2,012,011 8-4
18-12-26 220,004,453,60-- -- ----4,454,453 27-3
18-12-26 240,003,804,37-- -- ----3,803,801 27-1
18-12-26 250,005,454,80-- -- ----5,455,451 31-3
18-12-26 280,007,306,28-- -- ----7,307,302 20-3
18-12-26 300,007,797,52-- -- ----9,757,792 23-3
18-12-26 350,0011,0011,61-- -- ----11,0011,001 1-4
18-12-26 380,0014,0015,01-- -- ----14,0014,005 24-3
18-12-26271400,0022,2517,40-4,55 -26,1% ----22,2522,257 31-3
18-12-26 420,0026,2520,52-- -- ----26,2526,251 31-3
18-12-26 440,0026,9024,04-- -- ----26,9026,904 30-3
18-12-26 450,0028,9525,85-- -- ----29,5028,952 2-4
18-12-26 460,0019,2027,85-8,65 -31,1% ----19,2019,201 8-4
18-12-26 480,0037,2532,32-- -- ----37,2537,252 30-3
18-12-26 500,0027,7037,14-9,44 -25,4% ----28,0527,702 8-4
18-12-26 550,0038,5051,84-13,34 -25,7% ----38,5038,501 8-4
18-12-26 600,0056,0070,31-14,31 -20,4% ----56,0056,001 8-4
18-12-26 650,0072,5092,64-20,14 -21,7% ----80,1072,503 8-4
18-12-26 700,0089,73119,02-29,29 -24,6% ----89,7389,732 8-4
18-12-26 750,00115,00149,11-34,11 -22,9% --120,00115,00115,001 8-4
18-12-26 800,00179,88182,96-- -- ----179,88179,232 26-3
18-12-26 850,00203,35219,80-- -- ----203,35203,351 20-2
18-12-26 900,00238,30259,24-- -- ----238,30238,3015 11-3
18-12-26331.000,00347,35344,54-49,66 -14,4% ----347,35347,351 9-3
18-12-26 1.200,00533,93531,62-- -- ----535,00533,9327 15-1
18-12-26 1.400,00709,00728,18-- -- ----709,00709,002 16-3
19-03-27 250,00--6,46-- -- --------0 --
19-03-27 300,0011,2010,30-- -- ----11,2011,201 30-3
19-03-27 350,00--15,69-- -- --------0 --
19-03-27 400,0025,0023,26-- -- ----25,8025,002 2-4
19-03-27 460,0035,1536,04-- -- ----35,6535,153 1-4
19-03-27 480,0045,3341,23-- -- ----45,3345,331 2-4
19-03-27 500,0047,1746,67-- -- ----47,1747,171 1-4
19-03-27 550,0072,8562,88-- -- ----72,8572,8517 31-3
19-03-27 600,0082,3082,68-- -- ----82,3082,303 1-4
19-03-27 650,00110,30105,69-- -- ----110,30110,302 7-4
19-03-27 700,00146,10132,18-- -- ----146,10146,0520 2-4
19-03-27 750,00147,00162,52-- -- ----147,00147,001 25-3
19-03-27 800,00163,00195,11-32,11 -16,5% ----163,00163,001 8-4
19-03-27 850,00--230,85-- -- --------0 --
19-03-27 900,00--269,27-- -- --------0 --
19-03-27 1.000,00297,40351,95-54,55 -15,5% ----297,40297,401 8-4
19-03-27 1.200,00577,67534,24-- -- ----579,90577,672 31-3
19-03-27 1.400,00------ -- ---------- --
18-06-27 200,005,605,54-- -- ----5,605,602 19-3
18-06-27 240,00--7,99-- -- --------0 --
18-06-27 250,0010,408,54-- -- ----10,4010,401 23-3
18-06-277300,0014,1013,66-2,54 -18,6% ----14,1014,101 20-3
18-06-27 350,0022,0620,47-- -- ----22,0622,061 9-3
18-06-27 400,0034,8529,56-- -- ----34,8534,851 31-3
18-06-27 450,0044,4041,06-- -- ----44,4044,401 2-4
18-06-2721500,0045,0055,29-10,80 -19,5% ----45,0045,001 8-4
18-06-27 600,0077,0093,30-16,30 -17,5% ----77,0077,001 8-4
18-06-27 700,00159,50144,03-- -- ----159,50159,502 31-3
18-06-27 800,00234,00206,72-- -- ----234,00233,0016 23-3
18-06-27 900,00270,73279,89-- -- ----270,73270,428 10-3
18-06-27 1.000,00390,45360,89-- -- ----390,45390,451 31-3
18-06-27 1.200,00529,00539,27-- -- ----529,00529,001 16-3
18-06-27 1.600,00921,25927,60-- -- ----921,25921,251 6-3
17-12-27 200,008,007,68-- -- ----8,008,002 20-3
17-12-27 240,0013,0011,37-- -- ----13,0013,001 23-3
17-12-27 250,0012,6612,15-- -- ----12,6612,661 1-4
17-12-27 280,0015,6716,07-- -- ----15,6715,671 23-3
17-12-27 300,0016,0019,04-- -- ----16,0016,001 26-2
17-12-27 350,0030,4027,81-- -- ----30,4030,401 9-3
17-12-27 400,0033,2038,81-- -- ----33,3033,2030 4-3
17-12-27 450,0053,6352,72-- -- ----53,6353,631 19-3
17-12-27 500,0067,8069,11-- -- ----67,8067,801 1-4
17-12-27 550,00101,5088,30-- -- ----101,50101,501 30-3
17-12-27 600,00109,25110,42-- -- ----109,25109,253 24-3
17-12-27 700,00138,20162,50-24,30 -15,0% ----138,20138,201 8-4
17-12-27 800,00224,95225,19-- -- ----224,95224,954 1-4
17-12-27 900,00280,30296,49-- -- ----280,30280,302 10-3
17-12-27 1.000,00336,15374,74-- -- ----336,60336,003 25-2
17-12-27 1.200,00536,00547,35-- -- ----536,00536,001 2-3
17-12-27 1.600,00909,75929,20-- -- ----909,75909,751 16-3
15-12-28 150,005,507,24-- -- ----5,505,503 22-1
15-12-28 200,0011,7312,79-- -- ----11,7311,731 18-3
15-12-28 250,0019,9120,14-- -- ----19,9119,911 1-4
15-12-28 280,0021,5025,45-3,95 -15,5% ----21,5021,501 8-4
15-12-28 300,0031,6329,47-- -- ----31,6331,631 2-4
15-12-28 350,0039,0041,07-- -- ----39,0039,001 10-3
15-12-28 400,0046,9055,18-8,28 -15,0% ----47,4546,902 8-4
15-12-28 450,0063,0871,81-- -- ----63,0863,081 24-2
15-12-28 500,0092,0091,18-- -- ----92,0092,001 6-3
15-12-28 550,0096,00112,67-- -- ----98,5096,002 27-1
15-12-28 600,00123,75136,71-- -- ----125,90120,207 24-2
15-12-28 700,00200,19191,01-- -- ----200,19199,508 30-3
15-12-28 800,00237,50253,52-- -- ----237,50237,501 25-3
15-12-28 900,00300,75322,95-- -- ----300,75300,751 29-1
15-12-28 1.000,00392,50398,39-- -- ----392,50392,503 26-3
15-12-28 1.200,00740,55563,93-- -- ----740,55740,4615 18-3
15-12-28 1.600,00914,26932,86-- -- ----914,26913,933 2-2
21-12-29 150,0010,3010,25-- -- ----10,3010,301 30-3
21-12-29 200,0015,2017,48-2,28 -13,0% ----15,2015,202 8-4
21-12-29 250,0028,0026,69-- -- ----28,0028,001 31-3
21-12-29 280,0033,8033,49-- -- ----33,8033,801 19-3
21-12-29 300,0033,9038,45-- -- ----33,9033,901 24-2
21-12-29 350,0057,4652,17-- -- ----57,4657,252 23-3
21-12-29 400,0074,5168,45-- -- ----74,5174,252 23-3
21-12-29 450,0080,6087,16-- -- ----80,6080,4225 4-2
21-12-29 500,0098,85108,02-9,17 -8,5% ----98,8598,855 8-4
21-12-29 550,00134,75131,15-- -- ----134,75134,751 27-3
21-12-29 600,00140,53156,26-- -- ----140,53140,532 27-1
21-12-29 700,00193,00211,89-18,89 -8,9% ----193,00193,001 8-4
21-12-29 800,00255,07274,70-- -- ----255,07255,071 24-2
21-12-29 900,00353,37343,46-- -- ----353,37352,648 30-3
21-12-29 1.000,00400,00417,15-- -- ----400,00400,001 4-3
21-12-29 1.200,00535,43578,84-- -- ----535,43535,431 28-1
21-12-29 1.600,00--939,23-- -- --------0 --
20-12-30 250,0031,6132,08-- -- ----31,6131,611 27-3
20-12-30 300,0050,0045,04-- -- ----50,0050,0010 31-3
20-12-30 350,0052,5060,56-- -- ----52,5052,501 28-1
20-12-30 400,0094,5378,40+16,13 +20,6% ----94,5394,531 24-12
20-12-30 450,0089,8598,43-8,58 -8,7% ----89,8589,855 8-4
20-12-30 500,00113,10120,20-- -- ----113,10113,101 12-2
20-12-30 600,00171,00170,31-- -- ----171,00171,001 1-4
20-12-30 700,00210,00226,87-16,87 -7,4% ----210,00210,004 8-4
20-12-30 800,00280,97289,66-- -- ----280,97280,972 6-2
20-12-30 900,00375,50357,94-- -- ----375,50375,501 13-1
20-12-30 1.000,00--430,94-- -- --------0 --
20-12-30 1.200,00548,23589,83-- -- ----548,23548,231 28-1
20-12-30 1.600,00--944,26-- -- --------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?