Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 783,00785,80-2,80 -0,4% 785,40773,60104.62517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-4-2026)
Totaal volume 847 (311 Calls, 536 Puts)
Totaal open interest bij opening 3.151 (1.618 Calls, 1.533 Puts)
Call / Put ratio 0,58
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 250,00------ -- ---------- --
17-04-26 300,00------ -- ---------- --
17-04-26 350,00------ -- ---------- --
17-04-26 400,00------ -- ---------- --
17-04-26 420,00------ -- ---------- --
17-04-26 440,00------ -- ---------- --
17-04-26 460,00------ -- ---------- --
17-04-26 480,00------ -- ---------- --
17-04-26 500,00------ -- ---------- --
17-04-26 520,00------ -- ---------- --
17-04-2673540,000,040,06-0,02 -33,3% --0,300,040,041 17-4
17-04-26 560,00------ -- ---------- --
17-04-26 580,00------ -- ---------- --
17-04-265590,001,000,11-- -- ----1,101,002 8-4
17-04-26 600,00------ -- ---------- --
17-04-262610,0010,650,14-- -- ----10,6510,652 7-4
17-04-26 620,00------ -- ---------- --
17-04-268630,001,650,18-- -- ----1,801,608 10-4
17-04-26 640,00------ -- ---------- --
17-04-2615650,000,100,27-0,17 -63,0% --0,300,100,102 16-4
17-04-26 660,00------ -- ---------- --
17-04-265670,001,250,44-- -- ----1,251,251 14-4
17-04-26 680,00------ -- ---------- --
17-04-2614690,000,020,020,00 0,0% --0,010,020,022 17-4
17-04-26 700,00------ -- ---------- --
17-04-2695710,000,600,16-- -- --0,100,600,5633 16-4
17-04-26 720,00------ -- ---------- --
17-04-2651730,000,020,69-0,67 -97,1% --0,300,620,024 17-4
17-04-26 740,00------ -- ---------- --
17-04-2629750,000,102,75-2,65 -96,4% --0,311,500,107 17-4
17-04-26 760,00------ -- ---------- --
17-04-268770,000,069,78-9,72 -99,4% --1,7210,000,0527 17-4
17-04-2636780,000,5516,12-15,57 -96,6% 0,101,3213,500,4067 17-4
17-04-264790,006,0024,05-19,85 -82,5% 3,257,257,502,5036 17-4
17-04-26 800,00------ -- ---------- --
17-04-26 810,00------ -- --------0 --
17-04-26 840,00------ -- ---------- --
17-04-263880,00120,00112,00-17,80 -15,9% 90,9098,90120,00120,001 16-4
17-04-26 920,00--152,00-- -- 130,90138,90----0 --
15-05-26 300,000,060,14-- -- ----0,060,061 17-4
15-05-26 350,001,400,30-- -- ----1,401,401 1-4
15-05-26 400,001,000,52-- -- ----1,001,007 10-4
15-05-26 440,003,700,72-- -- ----3,703,701 1-4
15-05-26 450,001,500,79-- -- ----1,661,507 10-4
15-05-26 460,000,720,87-- -- ----0,720,721 16-4
15-05-26 480,001,101,01+0,09 +8,9% ----1,101,102 12:25
15-05-26 500,001,201,200,00 0,0% ----1,201,002 16:29
15-05-26 520,001,701,53+0,17 +11,1% ----1,801,703 11:31
15-05-26 540,002,041,88+0,16 +8,5% ----2,041,973 11:18
15-05-26 560,002,502,35+0,15 +6,4% ----2,552,503 17:04
15-05-26 580,002,902,98-0,08 -2,7% ----3,342,906 16:38
15-05-26 600,003,853,86-0,01 -0,3% ----4,303,859 17:22
15-05-26 620,005,005,06-0,06 -1,2% --5,755,504,709 17:17
15-05-26 640,006,316,48-0,17 -2,6% ----7,056,317 15:51
15-05-26 660,008,808,39+0,41 +4,9% ----9,408,8033 13:48
15-05-26 680,0011,0011,07-0,07 -0,6% ----12,5010,9016 16:24
15-05-26 700,0015,0014,66+0,34 +2,3% ----16,2015,0016 16:51
15-05-26 720,0019,2019,09+0,11 +0,6% --60,0021,0019,2012 16:41
15-05-26 740,0026,2024,84+1,36 +5,5% ----28,0026,205 15:22
15-05-26 760,0033,2531,95+1,30 +4,1% --42,0035,0033,255 17:21
15-05-26 780,0041,0040,53+0,47 +1,2% ----42,9540,506 16:42
15-05-26 800,0055,0050,86+4,14 +8,1% ----55,0055,001 11:33
15-05-26 820,0076,2262,43-- -- ----76,2276,221 16-4
15-05-26 840,0077,4575,76+1,69 +2,2% ----77,4577,002 16:47
15-05-26 880,00113,80106,65+7,15 +6,7% ----113,80113,801 12:38
15-05-26 920,00164,00141,42-- -- ----164,00164,001 16-4
15-05-26 960,00--178,31-- -- --------0 --
19-06-2617140,000,270,01-- -- ----0,290,272 31-3
19-06-26 160,000,350,03-- -- ----0,350,352 14-4
19-06-26 180,000,280,07-- -- --0,510,280,281 17-4
19-06-26 200,001,150,12-- -- ----1,151,151 20-1
19-06-26 220,000,200,19+0,01 +5,3% ----0,200,201 16:27
19-06-26 240,001,880,29-- -- ----1,881,881 15-1
19-06-26 250,001,900,34-- -- ----1,901,901 15-1
19-06-26 280,000,650,54-- -- 0,190,920,650,652 17-4
19-06-26 300,000,820,67-- -- ----0,820,821 17-4
19-06-26 320,002,360,81-- -- ----2,362,365 18-3
19-06-26 340,003,160,98-- -- ----3,163,161 2-4
19-06-26 350,001,001,09-0,09 -8,3% ----1,001,001 16:27
19-06-26 360,001,331,21-- -- ----1,331,335 17-4
19-06-26211380,001,751,45-0,04 -2,8% ----1,751,7540 09:01
19-06-26 400,001,741,69+0,05 +3,0% ----1,741,745 11:32
19-06-26 420,002,701,95-- -- ----2,702,701 15-4
19-06-26 440,002,362,25+0,11 +4,9% ----2,362,361 15:39
19-06-26 450,002,612,43+0,18 +7,4% ----2,612,611 10:04
19-06-26 460,0011,902,60-- -- ----11,9011,9027 27-3
19-06-26 480,003,953,05-- -- ----3,953,951 16-4
19-06-26 500,003,763,60+0,16 +4,4% ----3,763,761 15:39
19-06-26 520,004,154,29-- -- ----4,154,152 17-4
19-06-26 540,005,405,20+0,20 +3,8% ----5,405,401 17:18
19-06-26 550,006,105,79+0,31 +5,4% ----6,156,1011 09:21
19-06-26 560,007,806,27-- -- ----7,807,801 16-4
19-06-26 580,007,957,65+0,30 +3,9% 7,358,158,257,855 17:25
19-06-26205600,009,819,40+0,22 +2,3% ----9,819,811 15:18
19-06-26 620,0012,4011,52+0,88 +7,6% ----12,4012,401 11:12
19-06-26 640,0020,9514,27-- -- ----21,0520,954 15-4
19-06-26364650,0016,4515,82+0,34 +2,1% ----17,9516,456 17:24
19-06-26 660,0019,2517,59+1,66 +9,4% ----19,2519,251 13:21
19-06-26 680,0021,7021,67+0,03 +0,1% ----21,7021,704 15:31
19-06-26 700,0028,8026,74+2,06 +7,7% --60,0028,8028,801 13:12
19-06-26 720,0033,5332,17+1,36 +4,2% ----33,5332,857 17:18
19-06-26 740,0042,2638,82-- -- ----42,2642,262 17-4
19-06-26 750,0045,8042,60+3,20 +7,5% ----45,8045,804 09:29
19-06-26 760,0064,5046,68-- -- --90,0064,5060,604 16-4
19-06-26 780,0057,6355,63+2,00 +3,6% ----57,6356,1511 17:18
19-06-26 800,0070,0065,87+4,13 +6,3% --88,0070,0070,001 09:10
19-06-26 820,0075,7677,26-- -- ----75,7675,761 17-4
19-06-26 840,00--90,03-- -- --------0 --
19-06-26 850,0093,5796,33-- -- ----93,5792,009 17-4
19-06-26 880,00--117,97-- -- --------0 --
19-06-26 900,00137,80133,55+4,25 +3,2% ----137,80137,801 16:59
19-06-26 920,00--150,03-- -- --------0 --
19-06-26 960,00--184,91-- -- --------0 --
19-06-26 1.000,00312,80221,28-- -- ----312,80312,801 19-1
19-06-2681.200,00495,42416,62+2,08 +0,5% ----495,42495,421 26-2
19-06-26 1.400,00--615,05-- -- --------0 --
17-07-26 400,00------ -- --------0 --
17-07-26 450,00------ -- --------0 --
17-07-26 520,00------ -- --------0 --
17-07-26 560,00------ -- --------0 --
17-07-26 600,0014,05---- -- ----15,5514,005 16:41
17-07-26 640,00------ -- --------0 --
17-07-26 660,00------ -- --------0 --
17-07-26 680,00------ -- --------0 --
17-07-26 700,00------ -- --------0 --
17-07-26 720,00------ -- --------0 --
17-07-26 740,00------ -- --------0 --
17-07-26 760,00------ -- --------0 --
17-07-26 780,00------ -- --------0 --
17-07-26 800,00------ -- --------0 --
17-07-26 820,00------ -- --------0 --
17-07-26 840,00------ -- --------0 --
17-07-26 880,00------ -- --------0 --
17-07-26 920,00------ -- --------0 --
17-07-26 960,00------ -- --------0 --
18-09-26 160,000,730,37-- -- ----0,750,733 14-4
18-09-26 180,000,740,85-0,11 -12,9% ----0,800,743 14:11
18-09-26 200,002,001,06-- -- ----2,002,001 29-1
18-09-26 220,002,251,31-- -- ----2,252,251 17-2
18-09-26 240,005,201,54+3,66 +237,7% ----5,205,201 5-11
18-09-26 250,002,551,68-- -- ----2,552,551 9-4
18-09-26 300,004,502,55-- -- --3,504,504,501 12-3
18-09-26 340,005,153,71-- -- ----5,155,151 8-4
18-09-26 350,005,283,99-- -- ----5,285,252 13-4
18-09-26 360,004,324,26-- -- ----4,324,321 17-4
18-09-26 380,006,704,86-- -- 4,445,706,706,707 13-4
18-09-26 400,0015,005,50-- -- ----15,0015,001 20-3
18-09-26 420,0017,806,37-- -- ----17,8017,805 31-3
18-09-26 440,0018,457,39-- -- ----19,0018,452 2-4
18-09-26 460,0010,108,59-- -- ----10,1010,1010 16-4
18-09-26 480,0011,8510,10-- -- ----11,8511,805 16-4
18-09-26 500,0012,0511,78-- -- ----12,0511,252 17-4
18-09-26 550,0027,0917,42-- -- ----28,0027,092 8-4
18-09-26 600,0027,0025,61+1,39 +5,4% ----27,0027,001 14:43
18-09-26 650,0037,6636,99+0,67 +1,8% ----38,2637,662 15:32
18-09-26 700,0052,9552,32+0,63 +1,2% 52,5555,1552,9552,953 16:47
18-09-26 750,0085,0071,96-- -- ----85,0080,002 16-4
18-09-2697800,00100,7096,39+1,30 +1,3% ----100,70100,701 13:00
18-09-26 850,00126,66125,43+1,23 +1,0% ----128,45126,664 15:32
18-09-26 900,00166,37158,47+7,90 +5,0% ----166,37165,96100 12:08
18-09-26 950,00------ -- --------0 --
18-09-26 1.000,00242,22236,28+5,94 +2,5% ----242,81242,22100 12:08
18-09-26 1.200,00--419,65-- -- --------0 --
18-09-26 1.400,00652,20616,52-- -- ----652,20652,2010 13-4
18-12-26 180,002,441,32-- -- ----2,442,4410 26-3
18-12-26 200,002,091,66-- -- 1,012,392,092,091 14-4
18-12-26 220,002,412,10-- -- ----2,412,411 17-4
18-12-26 240,003,202,53-- -- ----3,203,201 9-4
18-12-26 250,002,952,73+0,22 +8,1% ----2,952,951 09:50
18-12-26 280,003,803,61-- -- ----3,803,801 17-4
18-12-26 300,004,504,21-- -- ----4,504,501 17-4
18-12-26 350,006,506,13+0,37 +6,0% ----6,906,5031 16:59
18-12-26 380,0014,007,82-- -- ----14,0014,005 24-3
18-12-26 400,009,659,24+0,41 +4,4% ----9,659,559 17:16
18-12-26 420,0026,2510,77-- -- ----26,2526,251 31-3
18-12-26 440,0026,9012,58-- -- ----26,9026,904 30-3
18-12-26 450,0014,2313,50+0,73 +5,4% ----14,2314,235 11:46
18-12-26 460,0019,2014,55-- -- ----19,2019,201 8-4
18-12-26 480,0037,2516,88-- -- ----37,2537,252 30-3
18-12-26 500,0020,5319,49+1,04 +5,3% ----20,5320,487 11:46
18-12-26 550,0029,1027,96+1,14 +4,1% ----29,1528,703 12:47
18-12-26 600,0037,8039,16-- -- ----41,6037,805 17-4
18-12-26 650,0059,2153,49-- -- ----59,2159,211 15-4
18-12-26 700,0073,5071,17+2,33 +3,3% ----73,5073,502 17:07
18-12-26 750,0095,0092,48-- -- ----95,0095,001 17-4
18-12-26 800,00123,90117,39-- -- ----123,90123,901 17-4
18-12-26 850,00164,10146,14-- -- ----169,70164,102 10-4
18-12-26 900,00183,00178,43+4,57 +2,6% ----183,00183,002 13:57
18-12-26 950,00------ -- --------0 --
18-12-26 1.000,00250,00252,00-- -- ----250,00250,001 17-4
18-12-26 1.200,00533,93425,66-- -- ----535,00533,9327 15-1
18-12-26 1.400,00709,00617,83-- -- ----709,00709,002 16-3
19-03-27 250,00--4,20-- -- --------0 --
19-03-27 300,0011,206,46-- -- ----11,2011,201 30-3
19-03-27 350,00--9,37-- -- --------0 --
19-03-27 400,0025,0013,63-- -- ----25,8025,002 2-4
19-03-27 460,0035,1520,84-- -- ----35,6535,153 1-4
19-03-27 480,0045,3323,87-- -- ----45,3345,331 2-4
19-03-27 500,0028,1527,24+0,91 +3,3% ----28,1528,151 11:03
19-03-27 550,0038,8037,58+1,22 +3,2% ----38,8038,801 11:03
19-03-27 600,0057,0150,83-- -- ----57,0157,011 16-4
19-03-27 650,00110,3066,71-- -- ----110,30110,302 7-4
19-03-27 700,00108,6085,97-- -- ----108,60108,6010 9-4
19-03-27 750,00125,75108,67-- -- ----125,75125,751 15-4
19-03-27 800,00163,00134,13-- -- ----163,00163,001 8-4
19-03-27 850,00--162,91-- -- --------0 --
19-03-27 900,00--194,45-- -- --------0 --
19-03-27 950,00------ -- --------0 --
19-03-27 1.000,00297,40265,02-- -- ----297,40297,401 8-4
19-03-27 1.200,00577,67432,44-- -- ----579,90577,672 31-3
19-03-27 1.400,00--618,82-- -- --------0 --
18-06-27 200,005,602,98-- -- ----5,605,602 19-3
18-06-27 240,00--4,81-- -- --------0 --
18-06-27 250,0010,405,39-- -- ----10,4010,401 23-3
18-06-27 300,0014,108,36-- -- ----14,1014,101 20-3
18-06-27 350,0022,0612,80-- -- ----22,0622,061 9-3
18-06-27 400,0034,8518,21-- -- ----34,8534,851 31-3
18-06-2756450,0025,9525,76+0,59 +2,3% ----25,9525,951 17-4
18-06-27 500,0037,0035,35-- -- ----37,0037,001 17-4
18-06-27 600,0073,5062,01-- -- ----73,5072,756 10-4
18-06-2728700,00110,0099,00+1,43 +1,4% ----110,00110,001 10-4
18-06-27 800,00147,30147,82-- -- ----147,30147,306 17-4
18-06-278900,00208,00207,66+1,89 +0,9% ----208,00208,001 17-4
18-06-27 1.000,00390,45278,03-- -- 278,85284,05390,45390,451 31-3
18-06-27 1.200,00529,00439,76-- -- ----529,00529,001 16-3
18-06-27 1.400,00--623,16-- -- --------0 --
18-06-27 1.600,00921,25816,36-- -- ----921,25921,251 6-3
17-12-27 200,008,005,44-- -- ----8,008,002 20-3
17-12-27 240,0013,008,04-- -- ----13,0013,001 23-3
17-12-27 250,0012,668,71-- -- ----12,6612,661 1-4
17-12-27 280,0015,6711,29-- -- ----15,6715,671 23-3
17-12-2723300,0014,0013,26-0,01 -0,1% ----14,0014,004 15-4
17-12-27 350,0021,2219,22-- -- ----21,2221,221 14-4
17-12-27 400,0030,3027,08-- -- ----30,3030,302 10-4
17-12-2750450,0041,3536,79-0,14 -0,4% ----41,3541,353 13-4
17-12-27 500,0050,0048,70+1,30 +2,7% ----50,0050,003 12:49
17-12-27118550,0068,9062,68+0,58 +0,9% ----68,9068,901 10-4
17-12-27 600,0079,7579,15+0,60 +0,8% ----80,0079,754 16:47
17-12-27 700,00130,00120,66-- -- ----130,05129,953 14-4
17-12-27 800,00187,00171,79-- -- ----187,20187,003 13-4
17-12-27 900,00251,25232,18-- -- ----251,25251,254 13-4
17-12-27 1.000,00336,15300,45-- -- ----336,60336,003 25-2
17-12-27 1.200,00536,00456,75-- -- ----536,00536,001 2-3
17-12-27 1.400,00--633,76-- -- --------0 --
17-12-27 1.600,00909,75820,85-- -- ----909,75909,751 16-3
15-12-28 150,005,505,53-- -- ----5,505,503 22-1
15-12-28 200,0011,739,81-- -- ----11,7311,731 18-3
15-12-28 250,0019,9115,47-- -- ----19,9119,911 1-4
15-12-28 280,0021,5019,57-- -- ----21,5021,501 8-4
15-12-28 300,0031,6322,67-- -- ----31,6331,631 2-4
15-12-28 350,0039,0031,58-- -- ----39,0039,001 10-3
15-12-28 400,0046,9042,41-- -- ----47,4546,902 8-4
15-12-28 450,0063,0855,40-- -- ----63,0863,081 24-2
15-12-28 500,0070,0070,54-- -- ----70,0070,001 17-4
15-12-28 550,0096,0087,90-- -- ----98,5096,002 27-1
15-12-28 600,00116,10107,72-- -- ----116,10116,101 14-4
15-12-28 700,00154,00153,18+0,82 +0,5% ----154,00154,002 15:28
15-12-28 800,00217,10206,54-- -- ----217,10217,101 10-4
15-12-28 900,00300,75267,20-- -- 238,40--300,75300,751 29-1
15-12-28 1.000,00392,50334,44-- -- ----392,50392,503 26-3
15-12-28 1.200,00740,55484,98-- -- ----740,55740,4615 18-3
15-12-28 1.400,00--651,55-- -- --------0 --
15-12-28 1.600,00914,26833,71-- -- ----914,26913,933 2-2
21-12-29 150,0010,308,04-- -- ----10,3010,301 30-3
21-12-29 200,0015,2013,78-- -- ----15,2015,202 8-4
21-12-29 250,0022,0021,14-- -- ----22,0022,001 10-4
21-12-29 280,0027,5026,39-- -- ----27,5027,501 14-4
21-12-29 300,0033,9030,25-- -- ----33,9033,901 24-2
21-12-29 350,0057,4641,30-- -- ----57,4657,252 23-3
21-12-29 400,0074,5154,37-- -- ----74,5174,252 23-3
21-12-29 450,0080,6069,57-- -- ----80,6080,4225 4-2
21-12-29 500,0098,8587,01-- -- ----98,8598,855 8-4
21-12-29 550,00134,75106,22-- -- ----134,75134,751 27-3
21-12-29 600,00140,53127,37-- -- ----140,53140,532 27-1
21-12-29 700,00181,41175,48-- -- ----181,42181,4110 15-4
21-12-29 800,00255,07230,30-- -- ----255,07255,071 24-2
21-12-29 900,00353,37291,47-- -- ----353,37352,648 30-3
21-12-29 1.000,00400,00358,13-- -- 354,35366,10400,00400,001 4-3
21-12-29 1.200,00535,43505,80-- -- ----535,43535,431 28-1
21-12-29 1.600,00--844,54-- -- --------0 --
21-12-29 2.000,00--1.224,58-- -- --------0 --
20-12-30 250,0031,6126,02-- -- ----31,6131,611 27-3
20-12-30 300,0050,0036,68-- -- ----50,0050,0010 31-3
20-12-30 350,0052,5049,34-- -- ----52,5052,501 28-1
20-12-30 400,0094,5364,17+30,36 +47,3% ----94,5394,531 24-12
20-12-30 450,0084,0080,88-- -- ----84,0084,002 14-4
20-12-30 500,00113,1099,76-- -- ----113,10113,101 12-2
20-12-30 600,00171,00143,11-- -- ----171,00171,001 1-4
20-12-30 700,00200,50192,47-- -- ----200,50200,501 10-4
20-12-30 800,00280,97248,27-- -- ----280,97280,972 6-2
20-12-30 900,00375,50309,88-- -- ----375,50375,501 13-1
20-12-30 1.000,00--376,14-- -- --------0 --
20-12-30 1.200,00548,23521,94-- -- ----548,23548,231 28-1
20-12-30 1.600,00--854,91-- -- --------0 --
20-12-30 2.000,00--1.227,74-- -- --------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?