Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 895,20890,00+5,20 +0,6% 937,40886,40221.60117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-6-2026)
Totaal volume 1.119 (540 Calls, 579 Puts)
Totaal open interest bij opening 7.791 (2.337 Calls, 5.454 Puts)
Call / Put ratio 0,93
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-2617140,000,27---- -- --------0 31-3
19-06-2663160,000,35---- -- --------0 14-4
19-06-2654180,000,28---- -- --------0 17-4
19-06-2668200,001,15---- -- --1,40----0 20-1
19-06-2613220,000,20---- -- 0,01------0 20-4
19-06-267240,001,88---- -- --------0 15-1
19-06-268250,001,90---- -- --------0 15-1
19-06-2644280,000,050,02+0,03 +150,0% ----0,050,051 3-6
19-06-2678300,000,060,01-- -- 0,01--0,060,062 18-5
19-06-2619320,000,45---- -- --------0 4-5
19-06-2615340,000,05---- -- --------0 21-5
19-06-26105350,000,06---- -- --------0 26-5
19-06-26153360,001,33---- -- --------0 17-4
19-06-26 380,000,80---- -- --1,10----0 12-5
19-06-26 400,000,03---- -- 0,01------0 25-5
19-06-2687420,000,070,02+0,05 +250,0% ----0,070,071 8-6
19-06-26 440,001,50---- -- --------0 22-4
19-06-26490450,000,010,05-- -- ----0,010,011 3-6
19-06-26 460,000,57---- -- --------0 14-5
19-06-26 480,000,80---- -- --------0 11-5
19-06-26 500,000,71---- -- --------0 1-6
19-06-265520,000,140,17-- -- ----0,140,141 1-6
19-06-2615540,001,370,21-- -- ----1,371,371 8-5
19-06-26381550,000,240,23-0,21 -91,3% ----0,240,242 4-6
19-06-2613560,000,400,24-- -- ----0,400,401 1-6
19-06-2619580,000,270,30-- -- ----0,270,271 1-6
19-06-26 600,000,350,350,00 0,0% 0,12--0,350,351 8-6
19-06-2699620,001,140,41-- -- --------1 28-5
19-06-2633640,001,140,50-- -- ----1,141,141 27-5
19-06-26 650,000,750,56+0,19 +33,9% ----0,750,503 8-6
19-06-2654660,001,000,63-- -- 0,045,001,001,001 4-6
19-06-26 680,000,800,800,00 0,0% ----0,800,802 8-6
19-06-26 700,000,801,11-0,31 -27,9% --60,002,200,8010 8-6
19-06-26 720,001,501,59-0,09 -5,7% --13,253,621,504 8-6
19-06-26 740,001,802,30-0,50 -21,7% ----1,801,802 8-6
19-06-26 750,003,902,96-- -- ----3,903,901 5-6
19-06-26 760,002,753,82-1,07 -28,0% ----7,202,756 8-6
19-06-26 780,003,275,53-2,26 -40,9% ----10,203,1611 8-6
19-06-26 790,00------ -- --------0 --
19-06-26 800,004,708,74-4,04 -46,2% --10,1010,504,7018 8-6
19-06-26 810,0019,8011,03+8,77 +79,5% ----19,8019,8010 8-6
19-06-26 820,008,5313,50-4,97 -36,8% ----18,758,257 8-6
19-06-26 830,008,7516,54-7,79 -47,1% ----8,758,751 8-6
19-06-2695840,0010,9020,06-9,16 -45,7% 11,00--32,2510,907 8-6
19-06-26 850,0013,2523,89-10,64 -44,5% ----33,0013,2512 8-6
19-06-26 860,0018,0528,70-10,65 -37,1% ----37,2517,4515 8-6
19-06-26 870,0032,5033,73-1,23 -3,6% ----32,5032,502 8-6
19-06-26 880,0025,0039,48-14,48 -36,7% ----25,0025,002 8-6
19-06-26 890,0042,0045,33-3,33 -7,3% ----42,0042,001 8-6
19-06-26 900,0032,7552,13-19,38 -37,2% ----65,0032,754 8-6
19-06-26 910,00--58,96-- -- --------0 --
19-06-266920,0054,5066,36-- -- ----54,5054,501 4-6
19-06-26 940,0087,5082,06-- -- --------0 4-6
19-06-26 960,00106,3098,89-- -- --------0 4-6
19-06-261980,0087,80116,65-- -- ----87,8087,801 29-5
19-06-26361.000,00119,53135,13-- -- ----120,50119,536 4-6
19-06-26 1.100,00249,00233,00+16,00 +6,9% ----249,00249,001 8-6
19-06-2681.200,00319,40333,00-- -- ----327,40319,407 21-5
19-06-26 1.300,00--433,00-- -- --------0 --
19-06-26 1.400,00510,27533,00-- -- ----517,19509,5335 14-5
19-06-26 1.450,00--583,00-- -- --------0 --
19-06-26 1.500,00--633,00-- -- --------0 --
19-06-26 1.550,00--683,00-- -- --------0 --
19-06-26 1.600,00--733,00-- -- --------0 --
19-06-26 1.650,00--783,00-- -- --------0 --
17-07-26 400,000,700,69-- -- --------0 28-5
17-07-26 450,000,900,99-0,09 -9,1% ----0,900,901 8-6
17-07-26 520,002,601,66-- -- --------0 27-5
17-07-26 560,002,382,38-- -- ----2,382,381 5-6
17-07-2624600,003,003,03-- -- --3,653,503,002 4-6
17-07-2627640,004,204,65-- -- ----4,204,201 2-6
17-07-26 660,006,665,75-- -- ----6,676,662 5-6
17-07-26 680,008,507,30-- -- ----8,508,501 5-6
17-07-26 700,008,009,48-1,48 -15,6% --13,159,408,002 8-6
17-07-26 720,0014,1012,04+2,06 +17,1% ----14,1014,101 8-6
17-07-26 740,0018,0015,33+2,67 +17,4% ----18,0018,001 8-6
17-07-26 760,0023,5019,51+3,99 +20,5% ----23,5023,502 8-6
17-07-26 780,0018,1024,46-6,36 -26,0% ----21,4018,105 8-6
17-07-26 800,0033,5030,71+2,79 +9,1% ----34,5033,502 8-6
17-07-26 820,0040,8037,82+2,98 +7,9% ----40,8040,804 8-6
17-07-26 840,0039,0546,00-6,95 -15,1% ----39,0539,051 8-6
17-07-2619860,0054,6055,25-10,14 -18,4% ----58,5054,605 5-6
17-07-26 880,0066,9565,87-- -- ----66,9566,951 5-6
17-07-26 900,0057,5077,49-- -- --------0 29-5
17-07-2616920,0090,0090,19-- -- ----90,0082,003 4-6
17-07-26 940,00--104,10-- -- --------0 --
17-07-264960,00117,77118,88-15,60 -13,1% ----117,77117,773 5-6
17-07-26 980,00--134,29-- -- --------0 --
17-07-26101.000,00160,75150,47-17,35 -11,5% ----160,75160,7510 5-6
17-07-26 1.100,00252,50239,18+13,32 +5,6% ----252,50252,501 8-6
17-07-26 1.200,00--334,94-- -- --------0 --
17-07-26 1.300,00--433,61-- -- --------0 --
17-07-26101.400,00531,20533,10-- -- ----531,20531,2010 20-5
17-07-26 1.450,00--583,02-- -- --------0 --
17-07-26 1.500,00--633,00-- -- --------0 --
17-07-26 1.550,00--683,00-- -- --------0 --
17-07-26 1.600,00--733,00-- -- --------0 --
17-07-26 1.650,00--783,00-- -- --------0 --
21-08-26 400,001,862,15-0,29 -13,5% ----1,861,803 8-6
21-08-26 450,003,103,06+0,04 +1,3% ----3,103,102 8-6
21-08-26 500,004,004,30-- -- --------0 3-6
21-08-26 560,006,956,82-- -- ----6,956,951 5-6
21-08-26 600,0012,069,62-- -- --------0 19-5
21-08-26 640,0015,4513,86+1,59 +11,5% ----15,4515,451 8-6
21-08-26 680,0022,0020,11+1,89 +9,4% ----22,0022,001 8-6
21-08-26 720,0028,0028,75-- -- ----31,5028,004 5-6
21-08-26 740,0033,0033,81-0,81 -2,4% ----37,6433,0014 8-6
21-08-26 760,0043,9939,76+4,23 +10,6% ----43,9943,992 8-6
21-08-26 780,0051,0046,43-- -- ----51,0051,002 5-6
21-08-26 800,0043,6653,93-- -- --------0 1-6
21-08-26 820,0057,5062,32-- -- --------0 2-6
21-08-26 840,0055,4071,51-- -- --------0 29-5
21-08-26 860,0088,0081,37-- -- ----88,0088,001 5-6
21-08-26 880,0083,0092,11-9,11 -9,9% ----102,0083,004 8-6
21-08-26 900,0082,11103,51-- -- --------0 29-5
21-08-26 920,00100,50115,83-- -- --------0 1-6
21-08-26 940,00119,85128,83-- -- --------0 4-6
21-08-26 960,00123,35142,61-- -- --------0 27-5
21-08-26 980,00165,75156,92-- -- ----165,75165,751 5-6
21-08-26 1.000,00--171,75-- -- --------0 --
21-08-26 1.100,00247,66253,33-- -- --------0 2-6
21-08-26 1.200,00--343,06-- -- --------0 --
18-09-26 160,000,300,22-- -- ----0,350,2526 5-6
18-09-2664180,000,430,39-- -- 0,100,730,430,432 20-5
18-09-2615200,000,700,59-- -- ----0,700,701 8-5
18-09-2615220,000,680,83-- -- ----0,680,681 11-5
18-09-2616240,005,201,02+4,18 +409,8% ----5,205,201 5-11
18-09-2612250,000,751,15-- -- ----0,750,751 28-5
18-09-26 300,001,501,66-- -- ----1,501,501 5-6
18-09-262340,002,152,02-- -- ----2,152,151 11-5
18-09-262350,003,252,19-- -- ----3,253,251 24-4
18-09-26 360,003,612,37-- -- --------0 4-5
18-09-2625380,006,702,78-- -- ----6,706,707 13-4
18-09-26 400,003,203,17-- -- 1,50--3,203,201 5-6
18-09-2654420,003,603,55-0,19 -5,4% ----3,603,601 5-6
18-09-2649440,0018,454,20-- -- --4,1019,0018,452 2-4
18-09-26 460,005,184,86+0,32 +6,6% ----5,185,181 8-6
18-09-26106480,005,655,55-- -- ----5,655,652 13-5
18-09-26100500,005,506,32-- -- ----5,505,501 3-6
18-09-26141550,008,709,32-0,81 -8,7% ----8,758,705 1-6
18-09-26 600,0014,6614,00-- -- ----14,8514,662 5-6
18-09-2637650,0019,8021,27-2,12 -10,0% ----19,8019,8010 8-6
18-09-26 700,0033,5432,16-- -- ----33,7533,542 5-6
18-09-26 750,0042,7046,60-3,90 -8,4% ----53,0042,705 8-6
18-09-26 800,0071,2064,87+6,33 +9,8% ----71,2071,202 8-6
18-09-26 850,0092,5088,15+4,35 +4,9% ----97,5092,502 8-6
18-09-26 900,00114,53115,31-- -- ----122,25114,534 5-6
18-09-26 950,00130,00146,93-- -- --------0 27-5
18-09-261001.000,00168,06182,30-- -- ----168,06168,063 14-5
18-09-26 1.100,00268,00261,68-- -- --------0 20-5
18-09-26161.200,00325,50348,59-- -- ----325,50324,004 2-6
18-09-26 1.400,00508,17537,15-- -- --------0 28-5
18-09-26301.600,00767,75733,87-- -- ----767,75767,7510 19-5
18-12-2671180,000,951,56-- -- --1,880,950,951 3-6
18-12-2662200,002,091,69-- -- ----2,092,091 14-4
18-12-26 220,001,551,83-- -- --------0 12-5
18-12-26 240,003,202,00-- -- --------0 9-4
18-12-2637250,002,162,09-- -- ----2,162,161 12-5
18-12-26 280,002,702,56-- -- --------0 2-6
18-12-26169300,003,403,30+0,13 +3,9% ----3,403,401 8-6
18-12-26 350,004,404,57-- -- --------0 13-5
18-12-2617380,006,005,67+0,05 +0,9% ----6,006,001 8-6
18-12-26 400,006,556,51+0,04 +0,6% ----6,606,557 8-6
18-12-2635420,009,407,40-- -- ----9,409,401 5-5
18-12-26 440,009,008,48+0,52 +6,1% ----9,009,001 8-6
18-12-26409450,009,709,13+0,13 +1,4% ----9,709,701 8-6
18-12-26 460,0010,609,90+0,70 +7,1% ----10,6010,601 8-6
18-12-26 480,0012,3011,50+0,80 +7,0% ----12,3512,007 8-6
18-12-26 500,0013,2013,24-0,04 -0,3% ----14,4513,203 8-6
18-12-26 550,0020,5020,26+0,24 +1,2% ----21,8520,5012 8-6
18-12-26 600,0026,7529,01-2,26 -7,8% ----33,5026,7520 8-6
18-12-26 650,0043,2040,83+2,37 +5,8% ----43,6543,202 8-6
18-12-26 700,0056,5655,62+0,94 +1,7% 49,00--60,2556,562 8-6
18-12-26601750,0077,1073,46-- -- ----77,1075,055 4-6
18-12-26 800,00101,3595,00+6,35 +6,7% ----101,35101,351 8-6
18-12-26 850,00115,85120,68-4,83 -4,0% ----115,85115,854 8-6
18-12-26 900,00143,70148,79-5,09 -3,4% --160,00148,00143,7011 8-6
18-12-2614950,00164,75179,39-11,43 -6,4% ----164,75164,751 2-6
18-12-26 1.000,00216,62213,21-- -- ----218,00215,004 5-6
18-12-261071.100,00289,70288,12-- -- ----289,70289,701 4-6
18-12-26601.200,00343,55369,94-- -- ----343,55343,005 28-5
18-12-26 1.400,00553,26548,16-- -- ----553,26553,261 5-6
18-12-26 1.600,00762,00738,08-- -- --------0 19-5
19-03-27 250,00--3,59-- -- --------0 --
19-03-27 300,005,055,39-- -- ----5,055,051 5-6
19-03-273350,007,007,68-- -- ----7,007,003 14-5
19-03-272400,0010,6010,96-- -- ----10,6010,601 13-5
19-03-2718460,0015,7016,83-- -- ----15,7015,705 20-5
19-03-2715480,0018,1519,47-- -- ----18,1518,155 20-5
19-03-2713500,0019,5422,30-- -- ----19,5419,541 1-6
19-03-27 550,0029,9031,50-1,60 -5,1% ----29,9029,907 8-6
19-03-2721600,0038,7543,15-2,76 -6,4% ----38,7538,754 3-6
19-03-2784650,0056,0057,27-- -- ----56,0056,001 4-6
19-03-27 700,0077,7074,27-- -- ----77,7077,701 5-6
19-03-2720750,0092,2094,19-- -- ----92,2092,201 4-6
19-03-2731800,00118,10117,01-- -- ----118,10117,457 4-6
19-03-27 850,00135,50142,90-7,40 -5,2% ----154,05135,503 8-6
19-03-27 900,00176,50170,88-- -- ----176,50176,503 5-6
19-03-2725950,00203,91201,94-- -- ----206,69202,4710 4-6
19-03-27191.000,00237,04235,21-- -- ----237,04236,956 4-6
19-03-27 1.100,00--308,04-- -- --------0 --
19-03-27101.200,00356,75387,52-- -- ----356,75356,7510 27-5
19-03-2741.400,00522,71559,95-- -- ----528,95519,834 27-5
19-03-27 1.600,00745,44744,01-- -- --------0 4-6
18-06-27 200,003,533,63-0,10 -2,8% ----3,533,453 8-6
18-06-27 240,00--4,54-- -- --------0 --
18-06-27 250,005,055,02+0,03 +0,6% ----5,055,051 8-6
18-06-27 300,007,307,59-0,29 -3,8% ----7,307,305 8-6
18-06-2725350,009,2011,34-- -- ----9,209,201 26-5
18-06-27 400,0015,4116,31-- -- --------0 12-5
18-06-27 450,0021,0022,93-- -- --------0 21-5
18-06-27 500,0032,8031,73-- -- ----33,3032,406 5-6
18-06-27 600,0053,0056,39-3,39 -6,0% ----53,0053,001 8-6
18-06-27 700,0084,0090,96-6,96 -7,7% ----84,0084,001 8-6
18-06-27 800,00137,30136,57+0,73 +0,5% ----138,60137,21200 8-6
18-06-27 900,00183,80191,30-7,50 -3,9% ----183,80183,801 8-6
18-06-27 1.000,00261,31254,81+6,50 +2,6% ----261,31261,311 8-6
18-06-27 1.200,00410,22403,51-- -- ----410,22407,1474 5-6
18-06-27181.400,00573,45571,50-- -- ----573,45573,451 4-6
18-06-27 1.600,00752,01752,04-0,03 0,0% ----752,01751,629 8-6
18-06-27 2.000,001.135,011.135,48-0,47 0,0% ----1.135,011.134,629 8-6
17-12-27 200,004,904,22+0,68 +16,1% ----4,934,903 8-6
17-12-27 240,0013,007,60-- -- --------0 23-3
17-12-273250,0012,668,25-- -- ----12,6612,661 1-4
17-12-27 280,0012,1011,43-- -- --------0 4-6
17-12-27 300,0011,0013,43-- -- --------0 20-5
17-12-27 350,0020,1018,69-- -- --------0 4-6
17-12-27 400,0023,9526,19-- -- --------0 2-6
17-12-27 450,0038,1536,01+2,14 +5,9% ----38,1538,151 8-6
17-12-27 500,0049,7547,83-- -- ----49,8049,3512 5-6
17-12-27117550,0055,6061,30-- -- ----55,6055,601 21-5
17-12-27 600,0077,9278,14-0,22 -0,3% ----78,1177,915 8-6
17-12-27 700,0098,23117,72-- -- 95,00------0 25-5
17-12-27 800,00147,20166,41-- -- --------0 26-5
17-12-27 900,00205,17223,38-- -- --------0 3-6
17-12-27331.000,00287,50287,01-- -- ----287,50287,501 4-6
17-12-27351.200,00400,00433,75-- -- ----400,25400,002 26-5
17-12-27 1.400,00595,85594,49+1,36 +0,2% ----595,86595,6611 8-6
17-12-27 1.600,00757,75769,57-- -- --------0 21-5
17-12-27 2.000,001.143,971.141,59+2,38 +0,2% ----1.144,971.143,115 8-6
15-12-28 150,005,505,63-- -- --------0 22-1
15-12-288200,009,5910,33-- -- ----9,599,591 3-6
15-12-2828250,0015,4816,67-- -- ----15,4815,481 3-6
15-12-2842280,0017,3921,24-0,87 -4,1% --------0 24-4
15-12-2848300,0020,0424,69-- -- ----20,0420,041 25-5
15-12-28 350,0036,0034,35-- -- ----36,0036,002 5-6
15-12-28 400,0046,9545,92-- -- ----46,9546,952 5-6
15-12-28 450,0045,0059,49-- -- --------0 24-4
15-12-2846500,0068,4375,01-- -- ----68,4368,431 1-6
15-12-2826550,0083,7592,67-- -- ----83,7583,751 1-6
15-12-2844600,00104,50112,39-- -- ----104,50104,501 2-6
15-12-28 700,00145,75157,57-- -- --------0 1-6
15-12-2845800,00187,88209,74-- -- ----188,21187,884 28-5
15-12-2826900,00238,40268,45-- -- ----238,40238,401 22-4
15-12-28 1.000,00331,04331,84-0,80 -0,2% ----331,04331,041 8-6
15-12-28 1.200,00461,00474,02-13,02 -2,7% ----461,00461,0011 8-6
15-12-28 1.400,00631,19631,13+0,06 0,0% ----631,19631,192 8-6
15-12-28 1.600,00770,63799,33-- -- --------0 21-5
15-12-2812.000,001.154,001.158,09-- -- ----1.154,001.154,001 20-5
21-12-29 150,008,159,48-- -- ----8,158,151 5-6
21-12-2930200,0015,3516,32-- -- ----15,3515,351 3-6
21-12-2927250,0019,4825,00-- -- ----19,4819,392 25-5
21-12-29 280,0026,0031,01-- -- --------0 29-5
21-12-2928300,0026,9535,66-- -- ----26,9526,951 22-4
21-12-29 350,0047,9747,73-- -- ----50,4047,976 5-6
21-12-2922400,0052,8562,19-- -- ----52,8552,851 28-5
21-12-2939450,0067,2578,41-- -- ----67,2567,253 8-5
21-12-29 500,0080,2296,17-- -- --------0 22-4
21-12-29 550,00117,50116,14-- -- ----117,50117,501 5-6
21-12-29 600,00143,66137,87+5,79 +4,2% ----143,66143,661 8-6
21-12-29 700,00192,77186,44+6,33 +3,4% ----192,77192,771 8-6
21-12-29 800,00227,80240,42-- -- --------0 28-4
21-12-29 900,00298,78299,40-0,62 -0,2% ----298,78298,781 8-6
21-12-29 1.000,00352,00363,85-- -- --------0 2-6
21-12-2921.200,00535,43504,39-- -- ----535,43535,431 28-1
21-12-29 1.400,00659,64658,21+1,43 +0,2% ----659,64656,3917 8-6
21-12-29 1.600,00830,90822,22-- -- ----832,85830,1516 5-6
21-12-29 2.000,001.176,901.172,99+3,91 +0,3% ----1.176,901.176,402 8-6
20-12-304250,0031,6132,48-- -- ----31,6131,611 27-3
20-12-30 300,0044,1044,87-- -- 31,00--44,1044,101 5-6
20-12-302350,0052,5059,13-- -- ----52,5052,501 28-1
20-12-30 400,0094,5375,40+19,13 +25,4% --------0 24-12
20-12-30 450,0090,0093,41-- -- --------0 4-6
20-12-30 500,00114,29113,03+1,26 +1,1% ----114,29114,293 8-6
20-12-30 600,00159,00157,50-- -- ----161,20159,0013 5-6
20-12-30 700,00212,11207,96+4,15 +2,0% ----212,11212,116 8-6
20-12-30 800,00267,11263,37+3,74 +1,4% ----267,11267,116 8-6
20-12-3028900,00322,86323,42-- -- ----322,86322,861 4-6
20-12-30 1.000,00388,69388,10-- -- ----388,69388,696 5-6
20-12-30 1.200,00529,20526,95-- -- ----529,35529,202 5-6
20-12-30 1.400,00687,45678,35-- -- ----687,45683,2512 5-6
20-12-30 1.600,00847,72840,54+7,18 +0,9% ----847,72847,721 8-6
20-12-30 2.000,001.192,551.186,13-- -- ----1.200,451.192,4215 5-6
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?