Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 620,40626,40-6,00 -1,0% 625,00613,0053.10312:15

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-1-2026)
Totaal volume 945 (520 Calls, 425 Puts)
Totaal open interest bij opening 1.799 (999 Calls, 800 Puts)
Call / Put ratio 1,22
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 --
16-01-264300,000,310,01-- -- ----0,310,311 6-1
16-01-262320,000,050,02-- -- ----0,050,051 6-1
16-01-264340,000,080,04-- -- ----0,080,081 2-1
16-01-26 360,000,380,07+0,31 +442,9% ----0,380,381 23-12
16-01-26 380,000,050,12-- -- ----0,050,051 9-1
16-01-26 400,000,190,16-- -- --5,400,190,102 8-1
16-01-26 410,000,760,18+0,58 +322,2% ----0,760,761 29-12
16-01-2646420,000,050,21-0,16 -76,2% ----0,050,0510 12-1
16-01-26 430,000,150,23-- -- ----0,150,151 9-1
16-01-26 440,000,100,25-0,15 -60,0% ----0,100,101 12-1
16-01-26 450,000,250,26-- -- ----0,300,255 8-1
16-01-26 460,000,280,27-- -- ----0,740,287 7-1
16-01-26 470,000,100,28-0,18 -64,3% ----0,100,101 12-1
16-01-26 475,001,020,30-- -- ----1,021,021 5-1
16-01-26 480,000,120,31-0,19 -61,3% ----0,120,123 14:21
16-01-26 485,000,350,33-- -- ----0,350,351 9-1
16-01-2683490,000,600,35-0,20 -57,1% ----0,600,601 8-1
16-01-26 495,001,500,42-- -- ----2,001,5011 5-1
16-01-26 500,000,250,47-0,22 -46,8% ----0,250,194 15:29
16-01-26 510,000,460,52-- -- ----0,500,4612 9-1
16-01-26 520,000,320,58-0,26 -44,8% ----0,320,321 15:59
16-01-2631530,000,820,82-0,47 -57,3% ----0,820,826 9-1
16-01-26 540,000,541,06-0,52 -49,1% ----0,650,543 17:29
16-01-26 550,000,751,42-0,67 -47,2% ----0,900,7517 17:28
16-01-26 560,001,021,88-0,86 -45,7% --1,301,201,0111 16:10
16-01-26 570,001,402,63-1,23 -46,8% 1,00--1,841,4012 16:52
16-01-26 580,002,353,84-1,49 -38,8% ----2,622,2011 13:17
16-01-26 590,003,405,65-2,25 -39,8% ----4,003,0024 17:28
16-01-26 600,005,008,19-3,19 -38,9% ----6,305,0046 16:52
16-01-26 610,007,7011,54-3,84 -33,3% ----7,957,509 15:53
16-01-26 620,0012,0015,84-3,84 -24,2% ----12,9510,6042 17:21
16-01-26 630,0017,7521,05-3,30 -15,7% ----17,7514,8010 12-1
16-01-26 640,0021,9527,38-5,43 -19,8% ----21,9521,704 16:02
16-01-26 650,0047,5034,60-- -- ----47,5047,501 9-1
16-01-263660,0038,1242,57-5,08 -11,9% ----38,8438,123 7-1
16-01-26 670,00--51,15-- -- --------0 --
16-01-26 680,00148,0060,17+87,83 +146,0% ----148,00148,0010 12-12
16-01-26 720,00113,5098,52-- -- ----113,50113,501 9-1
16-01-26 760,00206,61138,40+68,21 +49,3% ----206,61206,611 4-11
20-02-26 200,00--0,01-- -- --------0 --
20-02-26 220,000,100,01+0,09 +900,0% ----0,100,101 31-12
20-02-26 240,00--0,02-- -- --------0 --
20-02-26 250,000,500,04+0,46 +1150,0% ----0,500,503 19-12
20-02-26 280,000,350,27-- -- ----0,350,351 6-1
20-02-265300,001,200,38-0,04 -10,5% ----1,201,201 15-12
20-02-263320,000,750,460,00 0,0% ----0,750,752 2-1
20-02-26 340,001,550,66+0,89 +134,8% ----1,551,551 22-12
20-02-26 360,002,800,89+1,91 +214,6% ----2,802,801 15-12
20-02-26 380,001,401,15-- -- ----1,401,401 8-1
20-02-2616400,001,591,46-0,22 -15,1% ----1,591,592 8-1
20-02-26 410,00--1,64-- -- --------0 --
20-02-26 420,002,001,83-- -- ----2,002,001 8-1
20-02-26 430,005,302,06+3,24 +157,3% ----5,305,301 31-12
20-02-26 440,002,092,30-0,21 -9,1% ----2,092,092 13:37
20-02-26 450,002,252,55-0,30 -11,8% ----2,352,252 14:36
20-02-268460,003,312,89-0,34 -11,8% ----3,313,311 9-1
20-02-26 470,004,503,24-- -- ----4,504,102 8-1
20-02-26 480,003,303,70-0,40 -10,8% ----3,353,302 14:36
20-02-26 490,003,884,19-0,31 -7,4% ----3,883,881 12-1
20-02-26 500,004,444,83-0,39 -8,1% ----4,454,355 15:23
20-02-26 520,006,206,65-0,45 -6,8% ----6,206,057 15:18
20-02-26 540,009,109,34-0,24 -2,6% ----9,108,854 12-1
20-02-26 560,0012,5513,35-0,80 -6,0% ----12,5512,557 12-1
20-02-26 580,0017,6518,87-1,22 -6,5% ----17,6517,506 15:44
20-02-26 600,0024,4426,18-1,74 -6,6% ----24,5024,305 13:30
20-02-26 620,0039,5035,45-- -- --36,0047,0039,507 9-1
20-02-26 640,0052,3446,66-- -- ----52,3452,341 9-1
20-02-26 660,0054,3059,59-5,29 -8,9% ----54,3054,301 12-1
20-02-26 680,00167,6374,07+93,56 +126,3% ----167,63167,633 23-12
20-02-26 720,00161,25106,54-- -- ----168,60161,252 2-1
20-02-26 760,00--142,39-5,01 -3,5% --------0 --
20-02-26 800,00--180,31-- -- --------0 --
20-03-26 140,000,560,02+0,54 +2700,0% ----0,560,561 13-11
20-03-26 160,000,160,06-- -- ----0,170,1510 7-1
20-03-26 180,000,500,13+0,37 +284,6% ----0,500,501 31-10
20-03-26 200,000,280,37-- -- ----0,280,285 9-1
20-03-26 220,001,090,40+0,69 +172,5% ----1,090,922 17-12
20-03-26 240,002,100,56+1,54 +275,0% ----2,102,101 18-9
20-03-26 250,000,500,64-0,14 -21,9% ----0,500,503 16:54
20-03-26 260,001,450,73+0,72 +98,6% ----1,451,4520 17-12
20-03-26 280,002,751,01+1,74 +172,3% ----2,752,7515 25-11
20-03-26 300,001,551,28-- -- ----1,551,551 2-1
20-03-26 320,002,701,63+1,07 +65,6% ----2,702,701 22-12
20-03-26 340,001,962,00-- -- ----1,961,962 6-1
20-03-26 350,006,802,19+4,61 +210,5% ----6,806,802 26-11
20-03-26 360,002,402,37-- -- ----2,402,401 6-1
20-03-2638380,003,332,86-0,10 -3,5% --3,703,333,333 8-1
20-03-26 400,003,533,44-- -- --7,503,533,533 9-1
20-03-26 420,004,844,16-- -- ----4,844,842 8-1
20-03-26 440,005,605,20-- -- --5,906,105,6022 9-1
20-03-26 450,007,905,78-- -- ----7,907,901 5-1
20-03-26 460,007,706,53-- -- ----7,717,706 8-1
20-03-26 470,007,007,43-0,43 -5,8% ----7,007,001 12-1
20-03-26 480,007,968,33-0,37 -4,4% ----7,967,961 12-1
20-03-26 490,0010,959,55-- -- ----10,9510,802 6-1
20-03-26 500,0010,2911,00-0,71 -6,5% ----10,5010,005 14:32
20-03-26 520,0013,2014,33-1,13 -7,9% ----13,2013,202 12-1
20-03-26 540,0017,6118,73-1,12 -6,0% --24,0017,6117,3912 12-1
20-03-26 550,0019,8521,53-1,68 -7,8% ----20,3019,3012 14:17
20-03-26 560,0022,1524,50-2,35 -9,6% ----22,1522,151 14:34
20-03-26 580,0029,3731,19-1,82 -5,8% ----29,3728,906 15:22
20-03-26161600,0037,1239,38-2,70 -6,9% ----37,1236,547 15:22
20-03-26 620,0046,0548,98-2,93 -6,0% ----46,0544,503 17:21
20-03-26 640,0059,9059,85-- -- --60,0068,7559,904 9-1
20-03-26 650,0065,0066,02-- -- ----65,0065,001 8-1
20-03-26 660,0069,1571,51-2,36 -3,3% ----69,1566,504 15:23
20-03-26 680,00--84,32-- -- --------0 --
20-03-26 700,00109,2098,82-- -- ----109,20109,206 6-1
20-03-26 720,00--114,17-- -- --------0 --
20-03-26 760,00--147,50-- -- --------0 --
20-03-26 800,00285,05183,17+101,88 +55,6% ----285,05285,051 31-12
20-03-26 900,00445,65278,73-3,79 -1,4% ----445,65445,654 23-7
20-03-26 1.000,00--378,40-- -- --------0 --
20-03-26 1.200,00687,01578,40+108,61 +18,8% ----687,04687,0111 23-12
19-06-2620140,000,550,52-0,02 -3,8% ----0,550,551 7-1
19-06-26 160,000,770,75-- -- ----0,780,746 8-1
19-06-2654180,001,601,04-0,02 -1,9% ----1,601,605 3-10
19-06-26 200,001,851,39+0,46 +33,1% ----1,851,8515 22-12
19-06-26 220,002,481,76+0,72 +40,9% ----2,482,481 18-12
19-06-26 240,002,502,20-- -- ----2,502,501 2-1
19-06-26 250,003,152,41+0,74 +30,7% ----3,153,151 8-12
19-06-26 280,003,253,17+0,08 +2,5% ----3,253,251 14:21
19-06-2664300,003,643,80-0,13 -3,4% ----3,643,642 12-1
19-06-2617320,007,004,47-0,18 -4,0% ----7,007,001 19-12
19-06-26 340,007,655,23+2,42 +46,3% ----7,657,651 8-12
19-06-26 350,006,205,68-- -- ----6,206,201 9-1
19-06-26 360,006,156,26-- -- ----6,156,151 6-1
19-06-26 380,009,007,43-- -- ----9,008,952 5-1
19-06-26 400,008,609,08-- -- ----8,858,604 6-1
19-06-26 420,0010,3011,17-- -- ----10,3010,301 7-1
19-06-2686440,0013,1013,68-0,69 -5,0% ----13,1012,955 15:53
19-06-26 450,0014,1515,08-0,93 -6,2% ----14,6014,1510 16:02
19-06-26 460,0015,5016,75-1,25 -7,5% ----15,5015,501 12-1
19-06-26 480,0019,0520,48-1,43 -7,0% ----19,0519,051 12-1
19-06-26 500,0024,1025,05-0,95 -3,8% ----24,1023,5723 12-1
19-06-26 550,0038,4539,88-1,43 -3,6% ----38,4538,004 12-1
19-06-26 600,0058,0060,65-2,65 -4,4% ----58,2557,8023 16:12
19-06-26 650,0084,0087,64-3,64 -4,2% ----84,0084,002 12-1
19-06-26 700,00127,45120,08-- -- ----127,45127,451 8-1
19-06-26 750,00--157,03-- -- --------0 --
19-06-26 800,00241,00197,31-- -- ----241,00236,0010 5-1
19-06-26 900,00396,33285,30+111,03 +38,9% ----396,57396,335 20-11
19-06-26 1.000,00445,42379,82+65,60 +17,3% ----445,42445,421 29-10
19-06-26 1.200,00634,94578,40-- -- ----634,94633,332 5-1
18-09-26 160,001,501,62-0,12 -7,4% ----1,551,504 12-1
18-09-26 180,002,481,94+0,54 +27,8% ----2,482,472 17-12
18-09-26 200,002,802,44+0,36 +14,8% ----2,802,801 29-12
18-09-2614220,004,223,02-0,07 -2,3% ----4,224,224 8-10
18-09-26 240,005,203,67+1,53 +41,7% ----5,205,201 5-11
18-09-26 250,003,854,02-- -- ----3,853,851 6-1
18-09-26 300,006,826,02-- -- ----6,826,502 8-1
18-09-261340,008,158,64-0,25 -2,9% ----8,158,151 7-1
18-09-26 350,0015,859,52+6,33 +66,5% ----15,8515,851 19-12
18-09-26 360,00--10,49-- -- --------0 --
18-09-26 380,0012,7512,54-- -- ----12,7512,751 8-1
18-09-26 400,0014,2215,07-- -- ----14,2214,0825 6-1
18-09-26 420,0016,8018,19-- -- ----16,8016,801 7-1
18-09-26 440,0021,4021,70-- -- ----21,4021,401 8-1
18-09-26 460,0024,0825,92-- -- ----24,0824,082 7-1
18-09-26 480,0028,8530,77-- -- ----29,1028,852 7-1
18-09-26 500,0032,7036,36-- -- ----32,7032,701 7-1
18-09-26 550,0051,8653,25-- -- ----51,8651,861 8-1
18-09-26 600,0073,9075,17-- -- ----73,9073,901 8-1
18-09-2619650,00104,00102,46-2,87 -2,8% ----104,00104,005 9-1
18-09-26 700,00158,50133,92-- -- ----158,50158,501 5-1
18-09-26 750,00--169,97-- -- --------0 --
18-09-26 800,00221,50208,81-- -- ----221,50221,501 6-1
18-09-26 900,00--294,21-- -- --------0 --
18-09-26 1.000,00450,00385,83+64,17 +16,6% ----450,00450,005 10-12
18-09-26 1.200,00--579,08-- -- --------0 --
18-12-26 180,00--2,53-- -- --------0 --
18-12-26 200,003,453,18+0,27 +8,5% --3,853,453,451 12-1
18-12-26 220,004,254,09-- -- ----4,304,254 9-1
18-12-26 240,007,604,81+2,79 +58,0% ----7,607,601 2-12
18-12-26 250,005,655,29-- -- ----5,655,652 8-1
18-12-26 280,007,757,10-- -- --7,157,757,303 8-1
18-12-26 300,007,968,53-0,57 -6,7% ----7,967,962 12-1
18-12-26 350,0013,8013,42-- -- ----13,8013,801 8-1
18-12-264380,0020,5817,46-0,36 -2,1% ----20,5820,581 5-1
18-12-26 400,0022,4520,74-- -- ----22,4522,452 9-1
18-12-26 420,0023,8024,65-0,85 -3,4% ----23,8023,801 16:01
18-12-26 440,0029,4929,03-- -- ----29,4929,491 8-1
18-12-26 450,0030,6031,45-0,85 -2,7% ----30,6030,601 12-1
18-12-26 460,0032,5033,87-- -- ----32,5032,5021 7-1
18-12-26 480,0041,6839,52-- -- ----41,6841,681 9-1
18-12-26 500,0044,8745,67-0,80 -1,8% ----44,8744,871 12-1
18-12-26 550,0063,0063,88-0,88 -1,4% ----63,0063,002 15:58
18-12-26 600,0087,0086,84-- -- --88,0092,5086,5028 9-1
18-12-26 650,00111,65114,10-2,45 -2,1% ----112,50109,203 16:08
18-12-26 700,00142,50145,28-2,78 -1,9% ----142,50141,502 16:28
18-12-26 750,00--180,09-- -- --------0 --
18-12-26 800,00225,00218,14-- -- ----225,35225,0018 9-1
18-12-26 900,00408,07300,82+107,25 +35,7% ----408,07408,071 25-9
18-12-26 1.000,00410,00390,15-- -- ----410,00410,005 8-1
18-12-26 1.200,00785,20581,31-5,22 -0,9% ----785,20785,2010 2-9
18-06-27 200,007,705,30+2,40 +45,3% ----7,707,702 1-12
18-06-27 240,00--7,51-- -- --------0 --
18-06-27 250,0010,908,21+2,69 +32,8% ----10,9010,901 12-12
18-06-27 300,0012,6813,54-- -- ----12,6812,681 7-1
18-06-27 350,0019,2520,85-- -- ----19,2519,002 7-1
18-06-2746400,0029,6931,09-0,59 -1,9% ----29,6929,503 12-1
18-06-27 450,0047,2044,33-- -- ----47,2047,202 8-1
18-06-27 500,0059,1061,06-1,96 -3,2% ----59,1459,104 12-1
18-06-27 600,00109,15105,09-- -- ----109,15109,153 9-1
18-06-27 700,00163,30163,54-- -- ----163,30163,303 6-1
18-06-27 800,00338,20234,07+104,13 +44,5% ----338,20338,203 28-11
18-06-27 900,00--313,55-- -- --------0 --
18-06-27 1.000,00393,67399,33-5,66 -1,4% ----393,71393,614 12-1
18-06-27 1.200,00650,97584,07+66,90 +11,5% ----654,00650,9715 16-10
17-12-27 200,007,006,74-- -- ----7,007,002 5-1
17-12-27 240,0011,0010,66+0,34 +3,2% ----11,0011,001 27-10
17-12-273250,0015,1511,93-0,38 -3,2% ----15,1515,151 22-12
17-12-27 280,0022,6515,97+6,68 +41,8% ----22,6522,651 20-11
17-12-27 300,0018,3018,80-0,50 -2,7% ----18,3018,302 16:05
17-12-27 350,0037,3528,13+9,22 +32,8% ----37,3537,351 24-12
17-12-27 400,0040,4840,33-- -- ----40,4840,482 6-1
17-12-27 450,0056,6655,49-- -- ----56,6656,662 8-1
17-12-27 500,0076,5073,54-- -- ----76,5076,506 9-1
17-12-27 550,0094,4294,98-- -- ----95,0094,422 6-1
17-12-27 600,00132,00119,89-- -- ----134,00132,003 5-1
17-12-27 700,00234,75178,32+56,43 +31,6% ----234,75234,7516 3-7
17-12-27 800,00424,48248,06+176,42 +71,1% ----424,48424,482 14-4
17-12-27 900,00364,40325,40+39,00 +12,0% ----364,40364,233 30-10
17-12-27 1.000,00530,51409,00+121,51 +29,7% ----530,51530,245 24-11
17-12-27 1.200,00726,95589,11+137,84 +23,4% ----726,95726,951 6-3
15-12-28 150,006,806,24+0,56 +9,0% --15,006,806,801 24-9
15-12-28 200,0012,2011,83+0,37 +3,1% ----12,2012,201 9-12
15-12-28 250,0018,0019,14-- -- ----18,0018,001 7-1
15-12-28 280,0026,0024,82-- -- 23,00--26,0026,001 8-1
15-12-28 300,0029,0028,93-- -- ----29,0029,001 9-1
15-12-283350,0043,8841,29-0,80 -1,9% ----43,8843,881 5-1
15-12-28 400,0055,9555,98-- -- ----57,6055,954 9-1
15-12-28 450,00100,5874,11+26,47 +35,7% ----100,58100,581 14-11
15-12-28 500,0091,0094,94-- -- ----91,0091,001 8-1
15-12-28 550,00153,50117,21+36,29 +31,0% ----153,50153,501 17-12
15-12-28 600,00146,66143,13-- -- ----146,66146,662 8-1
15-12-28 700,00202,50202,31-- -- ----202,50202,501 9-1
15-12-2859800,00266,00271,03-2,90 -1,1% ----266,00266,001 7-1
15-12-28 900,00444,52345,42+99,10 +28,7% 323,60--444,52444,256 24-11
15-12-28 1.000,00436,00426,66-- -- ----436,00436,001 9-1
15-12-28 1.200,00740,55600,40+140,15 +23,3% ----740,55740,4615 18-3
21-12-29 150,009,808,27+1,53 +18,5% ----9,809,602 22-12
21-12-29 200,0014,6516,10-1,45 -9,0% ----14,6514,6520 10-12
21-12-29 250,0030,0025,90+4,10 +15,8% ----30,0030,001 7-11
21-12-29 280,0032,0032,63-- -- ----32,0032,001 6-1
21-12-29 300,0038,8037,45-- -- --49,0038,8038,801 5-1
21-12-29 350,0050,0051,96-- -- ----50,0050,001 7-1
21-12-29 400,0070,8568,91-- -- ----70,8570,851 8-1
21-12-29 450,0089,0587,94-- -- ----89,0589,052 6-1
21-12-29 500,00112,98110,46-- -- ----113,70112,985 9-1
21-12-29 550,00137,25134,33+2,92 +2,2% ----137,25136,805 12-1
21-12-29 600,00161,23161,06+0,17 +0,1% ----161,23161,232 15:25
21-12-29 700,00219,50220,75-1,25 -0,6% ----219,50219,501 12-1
21-12-29 800,00315,50287,86-- -- ----315,50315,502 2-1
21-12-29 900,00424,51362,00+62,51 +17,3% ----424,51424,511 19-12
21-12-29 1.000,00478,50440,46-- -- ----478,50478,502 2-1
21-12-29 1.200,00--610,12-- -- --------0 --
20-12-30 250,0032,3030,68-- -- ----32,3032,301 8-1
20-12-30 300,0053,1144,72+8,39 +18,8% ----53,1153,111 31-12
20-12-30 350,00--61,15-- -- --------0 --
20-12-30 400,0094,5379,80+14,73 +18,5% ----94,5394,531 24-12
20-12-30 450,00103,44100,62-- -- ----103,44103,445 8-1
20-12-302500,00145,97123,60-1,54 -1,2% ----145,97145,002 22-12
20-12-30 600,00174,28176,06-1,78 -1,0% ----174,70167,907 15:25
20-12-30 700,00233,00235,55-- -- ----238,00233,008 6-1
20-12-30 800,00--303,76-- -- --------0 --
20-12-30 900,00--376,82-- -- --------0 --
20-12-30 1.000,00--454,05-- -- --------0 --
20-12-30 1.200,00--621,49-- -- --------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?