Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 672,80673,60-0,80 -0,1% 675,40640,20130.29417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-4-2026)
Totaal volume 884 (475 Calls, 409 Puts)
Totaal open interest bij opening 1.782 (992 Calls, 790 Puts)
Call / Put ratio 1,16
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 250,000,200,20-- -- ----0,200,152 23-3
17-04-26 300,000,400,02-- -- ----0,400,401 23-3
17-04-26 350,000,290,07-- -- 0,02--0,290,291 26-3
17-04-26 400,000,770,18-- -- ----0,770,642 27-3
17-04-26 420,001,090,24-- -- ----1,091,091 27-3
17-04-26 440,000,650,35-- -- --1,900,660,607 1-4
17-04-26 460,001,000,49+0,51 +104,1% ----1,001,002 2-4
17-04-26 480,002,220,68-- -- ----2,222,132 31-3
17-04-26 500,001,301,00-- -- ----1,301,301 1-4
17-04-26 520,002,061,43+0,63 +44,1% ----2,652,068 2-4
17-04-26 540,004,002,14+1,86 +86,9% ----4,003,608 2-4
17-04-26 560,003,403,19+0,21 +6,6% 1,20--6,403,4018 2-4
17-04-26 580,005,454,66+0,79 +17,0% ----8,655,454 2-4
17-04-26 600,008,206,95+1,25 +18,0% ----13,6011,6018 2-4
17-04-26 620,0012,4510,51+1,94 +18,5% ----20,0011,6018 2-4
17-04-26 640,0027,2515,45+11,80 +76,4% 6,00--27,2527,2525 2-4
17-04-26 660,0025,0022,33+2,67 +12,0% ----37,2524,8013 2-4
17-04-26 680,0043,8831,37+12,51 +39,9% ----49,5043,884 2-4
17-04-26 700,0049,3042,96-- -- ----49,3049,301 1-4
17-04-26 720,0079,1056,79+22,31 +39,3% ----79,1079,105 2-4
17-04-26 740,00120,0072,50-- -- ----120,00120,001 30-3
17-04-267760,0087,4590,32+1,65 +1,8% ----87,4587,451 26-3
17-04-26 780,00114,00108,59-- -- ----114,00114,001 20-3
17-04-26 800,00132,80127,45-- -- ----132,80132,801 24-3
17-04-26 840,00210,25166,53-- -- ----210,25210,251 23-3
17-04-26 880,00178,00206,40-- -- ----178,00178,001 11-3
17-04-26 920,00--246,40-- -- --------0 --
15-05-26 300,00--1,05-- -- --------0 --
15-05-26 350,001,401,24-- -- ----1,401,401 1-4
15-05-26 400,003,902,25-- -- ----3,903,206 30-3
15-05-26 440,003,703,45-- -- ----3,703,701 1-4
15-05-26 450,008,503,71-- -- ----8,508,501 23-3
15-05-26 460,005,734,16+1,57 +37,7% ----5,735,731 2-4
15-05-26 480,0011,255,25-- -- ----11,2511,2510 23-3
15-05-26 500,009,006,56+2,44 +37,2% ----9,009,001 2-4
15-05-26 520,0010,208,37+1,83 +21,9% ----10,2010,206 2-4
15-05-26 540,0014,9210,66+4,26 +40,0% ----15,2914,855 2-4
15-05-26 560,0014,2013,66-- -- ----16,3514,2029 1-4
15-05-26 580,0019,8517,63+2,22 +12,6% ----24,4019,006 2-4
15-05-26 600,0025,0022,24+2,76 +12,4% ----32,0025,0020 2-4
15-05-26 620,0036,5027,94+8,56 +30,6% ----39,5036,5025 2-4
15-05-26 640,0039,1034,97+4,13 +11,8% ----39,1039,103 2-4
15-05-26 660,0057,4043,37+14,03 +32,3% ----57,4056,854 2-4
15-05-26 680,0058,0052,91+5,09 +9,6% ----69,8056,904 2-4
15-05-26 700,0081,4063,74+17,66 +27,7% ----81,4081,362 2-4
15-05-26 720,0073,3676,58-- -- ----73,3673,362 26-3
15-05-26 740,00113,0090,01+22,99 +25,5% ----113,00110,004 2-4
15-05-26 760,00118,17104,87-- -- ----118,17110,008 19-3
15-05-26 780,00100,00120,87-- -- ----100,0087,004 5-3
15-05-26 800,00--137,57-- -- --------0 --
15-05-26 840,00--173,18-- -- --------0 --
15-05-26 880,00--210,58-- -- --------0 --
15-05-26 920,00--249,08-- -- --------0 --
19-06-26 140,000,270,03-- -- ----0,290,272 31-3
19-06-26 160,000,770,08-- -- ----0,780,746 8-1
19-06-26 180,000,750,18-- -- ----0,750,751 16-1
19-06-26 200,001,150,34-- -- ----1,151,151 20-1
19-06-26 220,002,480,58+1,90 +327,6% ----2,482,481 18-12
19-06-26 240,001,880,87-- -- ----1,881,881 15-1
19-06-26 250,001,901,07-- -- ----1,901,901 15-1
19-06-26 280,003,251,66-- -- ----3,253,251 12-1
19-06-26 300,002,751,89-- -- ----2,752,755 31-3
19-06-26 320,002,362,30-- -- ----2,362,365 18-3
19-06-26 340,003,162,72+0,44 +16,2% ----3,163,161 2-4
19-06-26 350,003,052,95-- -- ----3,053,051 1-4
19-06-26 360,004,663,20-- -- ----4,664,666 27-3
19-06-26 380,005,603,79-- -- ----5,605,605 30-3
19-06-26 400,007,454,48-- -- ----7,456,905 30-3
19-06-26 420,008,005,49-- -- ----8,008,009 27-3
19-06-26 440,009,806,53-- -- ----9,809,8025 27-3
19-06-26 450,0011,907,23-- -- ----11,9011,904 31-3
19-06-26 460,0011,907,98-- -- ----11,9011,9027 27-3
19-06-26 480,0011,759,66+2,09 +21,6% ----12,8011,759 2-4
19-06-26 500,0013,9612,05+1,91 +15,9% ----16,0013,9623 2-4
19-06-26 520,0020,2514,50-- -- ----20,2520,253 30-3
19-06-26 540,0024,8017,85-- -- ----24,8024,8010 30-3
19-06-26 550,0022,2519,75-- -- ----22,2522,251 1-4
19-06-26 560,0028,4021,77+6,63 +30,5% ----29,3028,402 2-4
19-06-26 580,0036,9026,75-- -- ----36,9036,903 31-3
19-06-26 600,0036,8532,17+4,68 +14,5% ----43,0536,8538 2-4
19-06-26 620,0049,5538,73+10,82 +27,9% ----49,5549,4513 2-4
19-06-26 640,0050,9046,36-- -- ----50,9050,903 1-4
19-06-26 650,0064,4050,54+13,86 +27,4% ----64,4064,402 2-4
19-06-26 660,0069,7054,99+14,71 +26,8% ----69,7069,7010 2-4
19-06-26 680,0081,0064,82+16,18 +25,0% ----81,0081,001 2-4
19-06-26 700,0082,8076,05-- -- ----82,8082,801 27-3
19-06-26 720,00112,9087,84-- -- ----112,90112,903 27-3
19-06-26 740,00--100,79-- -- --------0 --
19-06-26 750,00132,19107,67-- -- ----132,32132,197 20-3
19-06-26 760,00--114,82-- -- --------0 --
19-06-26 800,00157,50145,35-- -- ----157,50157,503 1-4
19-06-26 850,00168,50187,63-- -- ----168,50168,505 13-3
19-06-26 880,00--214,55-- -- --------0 --
19-06-26 900,00231,00232,95-- -- ----231,00231,001 16-3
19-06-26 1.000,00312,80328,20-- -- ----312,80312,801 19-1
19-06-26 1.200,00495,42526,40-- -- ----495,42495,421 26-2
19-06-26 1.400,00--726,40-- -- --------0 --
18-09-26 160,001,201,16-- -- ----1,201,201 1-4
18-09-26 180,002,481,49+0,99 +66,4% ----2,482,472 17-12
18-09-26 200,002,001,87-- -- ----2,002,001 29-1
18-09-26 220,002,252,27-- -- ----2,252,251 17-2
18-09-26 240,005,202,86+2,34 +81,8% ----5,205,201 5-11
18-09-26 250,003,253,02-- -- ----3,253,252 6-3
18-09-26 300,004,504,68-- -- ----4,504,501 12-3
18-09-26 340,006,506,43-- -- ----6,506,501 6-3
18-09-26 350,009,107,05-- -- ----9,109,101 31-3
18-09-26 360,007,107,65-- -- ----7,107,104 26-1
18-09-26 380,008,319,01-- -- ----8,318,253 4-3
18-09-2635400,0015,0010,76+0,93 +8,6% ----15,0015,001 20-3
18-09-26 420,0017,8012,75-- -- ----17,8017,805 31-3
18-09-26 440,0018,4515,06+3,39 +22,5% ----19,0018,452 2-4
18-09-26 460,0022,9017,80-- -- ----25,3022,904 31-3
18-09-2673480,0027,3521,17+1,32 +6,2% ----27,3527,3514 31-3
18-09-26 500,0035,2024,84-- -- ----35,2035,201 31-3
18-09-26 550,0044,3537,10+7,25 +19,5% ----44,3544,3510 2-4
18-09-26 600,0072,5053,21-- -- ----73,7571,954 31-3
18-09-2620650,0085,2074,24+2,27 +3,1% ----85,2085,201 2-4
18-09-26 700,00114,80100,00+14,80 +14,8% ----116,00114,803 2-4
18-09-26 750,00139,00130,30+8,70 +6,7% ----150,00139,0020 2-4
18-09-26 800,00183,00164,80+18,20 +11,0% ----183,00183,002 2-4
18-09-26 850,00208,44203,72-- -- ----208,44208,441 24-3
18-09-26 900,00238,84245,40-- -- ----238,84238,84100 16-3
18-09-2611.000,00344,31334,99+1,14 +0,3% ----344,31344,311 9-3
18-09-26 1.200,00--526,96-- -- --------0 --
18-09-26 1.400,00--726,40-- -- --------0 --
18-12-26 180,002,442,26-- -- ----2,442,4410 26-3
18-12-2663200,003,652,84+0,12 +4,2% ----3,693,654 27-3
18-12-26 220,004,453,44-- -- ----4,454,453 27-3
18-12-26 240,003,804,25-- -- ----3,803,801 27-1
18-12-26 250,005,454,60-- -- ----5,455,451 31-3
18-12-26 280,007,305,99-- -- ----7,307,302 20-3
18-12-26 300,007,797,19-- -- ----9,757,792 23-3
18-12-26 350,0011,0011,03-- -- ----11,0011,001 1-4
18-12-26 380,0014,0014,37-- -- ----14,0014,005 24-3
18-12-26 400,0022,2516,73-- -- ----22,2522,257 31-3
18-12-26 420,0026,2519,68-- -- ----26,2526,251 31-3
18-12-26 440,0026,9023,10-- -- ----26,9026,904 30-3
18-12-26 450,0028,9524,90+4,05 +16,3% ----29,5028,952 2-4
18-12-26 460,0031,8026,82+4,98 +18,6% ----31,8031,007 2-4
18-12-26 480,0037,2531,22-- -- ----37,2537,252 30-3
18-12-26421500,0038,0036,06+1,61 +4,5% ----38,0038,001 2-4
18-12-26 550,0066,4850,64-- -- ----66,4858,752 30-3
18-12-26 600,0091,8068,90-- -- ----91,8091,801 31-3
18-12-26 650,0095,0090,78+4,22 +4,6% ----95,0095,002 2-4
18-12-26 700,00131,65117,07+14,58 +12,5% ----131,65131,653 2-4
18-12-26 750,00155,50147,08+8,42 +5,7% ----165,90165,903 2-4
18-12-26 800,00179,88181,04-- -- ----179,88179,232 26-3
18-12-26 850,00203,35218,17-- -- ----203,35203,351 20-2
18-12-26 900,00238,30257,67-- -- ----238,30238,3015 11-3
18-12-26 1.000,00347,35343,38-- -- ----347,35347,351 9-3
18-12-26 1.200,00533,93530,82-- -- ----535,00533,9327 15-1
18-12-26 1.400,00709,00727,27-- -- ----709,00709,002 16-3
19-03-27 250,00--6,25-- -- --------0 --
19-03-27 300,0011,209,97-- -- ----11,2011,201 30-3
19-03-27 350,00--15,24-- -- --------0 --
19-03-27 400,0025,0022,47+2,53 +11,3% ----25,8025,002 2-4
19-03-27 460,0035,1534,72-- -- ----35,6535,153 1-4
19-03-27 480,0045,3339,83+5,50 +13,8% ----45,3345,331 2-4
19-03-27 500,0047,1745,17-- -- ----47,1747,171 1-4
19-03-27 550,0072,8561,29-- -- ----72,8572,8517 31-3
19-03-27 600,0082,3080,65-- -- ----82,3082,303 1-4
19-03-27 650,00106,00103,89-- -- ----106,00106,009 1-4
19-03-27 700,00146,10130,28+15,82 +12,1% ----146,10146,0520 2-4
19-03-27 750,00147,00160,42-- -- ----147,00147,001 25-3
19-03-27 800,00212,50193,61+18,89 +9,8% ----212,50212,501 2-4
19-03-27 850,00--229,23-- -- --------0 --
19-03-27 900,00--267,89-- -- --------0 --
19-03-2711.000,00371,44350,99+1,59 +0,5% ----371,44371,441 30-3
19-03-27 1.200,00577,67532,98-- -- ----579,90577,672 31-3
18-06-27 200,005,605,11-- -- ----5,605,602 19-3
18-06-27 240,00--7,51-- -- --------0 --
18-06-27 250,0010,408,16-- -- ----10,4010,401 23-3
18-06-27 300,0014,1013,03-- -- ----14,1014,101 20-3
18-06-27 350,0022,0619,62-- -- ----22,0622,061 9-3
18-06-27 400,0034,8528,51-- -- ----34,8534,851 31-3
18-06-27 450,0044,4039,74+4,66 +11,7% ----44,4044,401 2-4
18-06-27 500,0049,3354,10-- -- ----49,3348,502 25-3
18-06-27 600,0093,7091,67-- -- ----95,0093,704 1-4
18-06-27 700,00159,50142,09-- -- ----159,50159,502 31-3
18-06-27 800,00234,00204,83-- -- ----234,00233,0016 23-3
18-06-27 900,00270,73277,36-- -- ----270,73270,428 10-3
18-06-27 1.000,00390,45358,42-- -- ----390,45390,451 31-3
18-06-27 1.200,00529,00537,62-- -- ----529,00529,001 16-3
18-06-27 1.600,00921,25926,40-- -- ----921,25921,251 6-3
17-12-276200,008,007,25+0,40 +5,5% ----8,008,002 20-3
17-12-27 240,0013,0010,94-- -- ----13,0013,001 23-3
17-12-27 250,0012,6611,66-- -- ----12,6612,661 1-4
17-12-2743280,0015,6715,60+0,73 +4,7% ----15,6715,671 23-3
17-12-27 300,0016,0018,32-- -- ----16,0016,001 26-2
17-12-27 350,0030,4027,14-- -- ----30,4030,401 9-3
17-12-27 400,0033,2037,55-- -- ----33,3033,2030 4-3
17-12-27 450,0053,6351,47-- -- ----53,6353,631 19-3
17-12-27 500,0067,8067,83-- -- ----67,8067,801 1-4
17-12-27 550,00101,5086,69-- -- ----101,50101,501 30-3
17-12-27 600,00109,25108,43-- -- ----109,25109,253 24-3
17-12-27 700,00171,40160,54+10,86 +6,8% ----171,40171,404 2-4
17-12-27 800,00224,95223,18-- -- ----224,95224,954 1-4
17-12-27 900,00280,30293,83-- -- ----280,30280,302 10-3
17-12-27 1.000,00336,15372,18-- -- ----336,60336,003 25-2
17-12-27 1.200,00536,00546,25-- -- ----536,00536,001 2-3
17-12-27 1.600,00909,75928,22-- -- ----909,75909,751 16-3
15-12-28 150,005,507,11-- -- ----5,505,503 22-1
15-12-28 200,0011,7312,58-- -- ----11,7311,731 18-3
15-12-28 250,0019,9119,87-- -- ----19,9119,911 1-4
15-12-28 280,0026,0025,14-- -- ----26,0026,001 23-3
15-12-28 300,0031,6329,08+2,55 +8,8% ----31,6331,631 2-4
15-12-28 350,0039,0040,60-- -- ----39,0039,001 10-3
15-12-2891400,0062,2054,74+0,88 +1,6% ----62,2062,201 30-3
15-12-2829450,0063,0871,25+1,07 +1,5% ----63,0863,081 24-2
15-12-28 500,0092,0090,48-- -- ----92,0092,001 6-3
15-12-28 550,0096,00112,00-- -- ----98,5096,002 27-1
15-12-28 600,00123,75135,90-- -- ----125,90120,207 24-2
15-12-28 700,00200,19190,17-- -- ----200,19199,508 30-3
15-12-28 800,00237,50252,68-- -- ----237,50237,501 25-3
15-12-28 900,00300,75321,84-- -- ----300,75300,751 29-1
15-12-28 1.000,00392,50397,53-- -- ----392,50392,503 26-3
15-12-28 1.200,00740,55563,00-- -- ----740,55740,4615 18-3
15-12-28 1.600,00914,26935,63-- -- ----914,26913,933 2-2
21-12-29 150,0010,3010,15-- -- ----10,3010,301 30-3
21-12-29 200,0018,0317,35-- -- ----18,0317,952 27-3
21-12-29 250,0028,0026,49-- -- ----28,0028,001 31-3
21-12-29 280,0033,8033,08-- -- ----33,8033,801 19-3
21-12-29 300,0033,9037,97-- -- ----33,9033,901 24-2
21-12-29 350,0057,4651,78-- -- ----57,4657,252 23-3
21-12-29 400,0074,5167,93-- -- ----74,5174,252 23-3
21-12-29 450,0080,6086,61-- -- ----80,6080,4225 4-2
21-12-29 500,00111,68107,46+4,22 +3,9% ----111,68111,6810 2-4
21-12-29 550,00134,75130,54-- -- ----134,75134,751 27-3
21-12-29 600,00140,53155,69-- -- ----140,53140,532 27-1
21-12-29 700,00208,00211,30-- -- ----208,00208,001 26-3
21-12-29 800,00255,07274,05-- -- ----255,07255,071 24-2
21-12-29 900,00353,37342,41-- -- ----353,37352,648 30-3
21-12-29 1.000,00400,00416,79-- -- ----400,00400,001 4-3
21-12-29 1.200,00535,43578,23-- -- ----535,43535,431 28-1
21-12-29 1.600,00--938,48-- -- --------0 --
20-12-30 250,0031,6131,93-- -- ----31,6131,611 27-3
20-12-30 300,0050,0044,97-- -- ----50,0050,0010 31-3
20-12-30 350,0052,5060,40-- -- ----52,5052,501 28-1
20-12-30 400,0094,5378,18+16,35 +20,9% ----94,5394,531 24-12
20-12-30 450,00100,6898,18+2,50 +2,5% ----100,68100,6810 2-4
20-12-30 500,00113,10120,00-- -- ----113,10113,101 12-2
20-12-30 600,00171,00170,07-- -- ----171,00171,001 1-4
20-12-30 700,00222,00226,37-- -- ----222,00222,002 26-3
20-12-30 800,00280,97289,50-- -- ----280,97280,972 6-2
20-12-30 900,00375,50357,88-- -- ----375,50375,501 13-1
20-12-30 1.000,00--430,88-- -- --------0 --
20-12-30 1.200,00548,23589,74-- -- ----548,23548,231 28-1
20-12-30 1.600,00--943,59-- -- --------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?