Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 761,20753,60+7,60 +1,0% 776,80745,0065.31316:56

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-4-2026)
Totaal volume 843 (444 Calls, 399 Puts)
Totaal open interest bij opening 1.788 (1.099 Calls, 689 Puts)
Call / Put ratio 1,11
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
17-04-264350,000,020,01+0,01 +100,0% ----0,020,021 10-4
17-04-2620400,000,030,030,00 0,0% --0,760,030,031 10-4
17-04-264420,001,090,01-- -- ----1,091,091 27-3
17-04-2619440,000,070,02-- -- ----0,070,071 13-4
17-04-26 460,000,020,01-- -- ----0,200,025 10-4
17-04-26 480,000,010,02-0,01 -50,0% ----0,010,011 15-4
17-04-2637500,000,030,03-0,01 -33,3% ----0,030,031 15-4
17-04-26 520,000,300,04-- -- ----0,300,302 10-4
17-04-2673540,000,220,07-0,01 -14,3% ----0,230,206 13-4
17-04-26 560,000,030,10-- -- ----0,030,031 14-4
17-04-26 580,000,100,14-0,04 -28,6% 0,01--0,120,103 15-4
17-04-26 590,001,000,18-- -- ----1,101,002 8-4
17-04-26 600,000,190,22-- -- ----0,300,199 14-4
17-04-26 610,0010,650,26-- -- ----10,6510,652 7-4
17-04-26 620,000,370,34+0,03 +8,8% ----0,370,371 15-4
17-04-26 630,001,650,42-- -- ----1,801,608 10-4
17-04-26 640,000,200,55-0,35 -63,6% ----0,200,202 15-4
17-04-26 650,001,830,71-- -- --6,502,801,839 10-4
17-04-26 660,000,410,96-0,55 -57,3% 0,100,490,410,402 15-4
17-04-26 670,001,251,26-- -- ----1,251,251 14-4
17-04-26 680,000,731,88-1,15 -61,2% ----0,830,734 15-4
17-04-26 690,001,002,51-1,51 -60,2% 0,451,201,000,902 15-4
17-04-26 700,001,503,32-1,82 -54,8% 1,001,622,501,0014 15-4
17-04-26 710,001,264,53-3,27 -72,2% --6,001,261,261 15-4
17-04-26 720,003,006,23-3,23 -51,8% ----4,752,3530 15-4
17-04-26 730,005,608,91-3,31 -37,1% ----6,002,8812 15-4
17-04-26 740,008,4012,10-3,70 -30,6% ----9,104,0056 15-4
17-04-26 750,0010,8516,21-5,36 -33,1% ----14,008,5015 15-4
17-04-26 760,0016,8021,27-4,47 -21,0% ----22,009,8028 15-4
17-04-26 770,0016,1027,05-10,95 -40,5% 20,2026,2516,1014,003 15-4
17-04-26 780,0034,2133,98+0,23 +0,7% ----34,2134,211 15-4
17-04-26 790,0036,8541,69-- -- 34,7543,8037,4036,854 14-4
17-04-26 800,0037,2050,07-12,87 -25,7% ----37,2037,201 15-4
17-04-26 840,00111,7087,51-- -- 82,3592,90111,70111,701 8-4
17-04-26 880,00178,00127,20-- -- 122,35132,85178,00178,001 11-3
17-04-26 920,00--167,20-- -- --------0 --
15-05-26 300,00--0,04-- -- --------0 --
15-05-26 350,001,400,19-- -- ----1,401,401 1-4
15-05-26 400,001,000,86-- -- ----1,001,007 10-4
15-05-26 440,003,701,19-- -- ----3,703,701 1-4
15-05-26 450,001,501,36-- -- ----1,661,507 10-4
15-05-26 460,001,161,51-0,35 -23,2% ----1,161,162 15-4
15-05-26 480,001,831,86-- -- ----1,831,831 14-4
15-05-26 500,002,252,39-- -- ----2,372,256 14-4
15-05-26 520,002,423,10-0,68 -21,9% ----2,422,422 15-4
15-05-26 540,003,403,86-- -- ----3,403,402 14-4
15-05-26 560,003,854,78-0,93 -19,5% ----3,853,853 15-4
15-05-26 580,004,606,07-1,47 -24,2% 5,255,904,604,602 15-4
15-05-26 600,006,597,60-1,01 -13,3% 6,257,407,655,708 15-4
15-05-26 620,009,159,85-0,70 -7,1% ----9,157,107 15-4
15-05-26 640,0011,9012,54-0,64 -5,1% 10,8012,1512,8011,904 15-4
15-05-26 660,0015,9016,19-0,29 -1,8% 14,1515,6015,9013,8020 15-4
15-05-26 680,0018,8020,81-2,01 -9,7% ----18,8018,503 15-4
15-05-26 700,0024,3526,48-2,13 -8,0% ----24,3519,666 15-4
15-05-26 720,0032,5533,13-0,58 -1,8% --60,0032,5525,2025 15-4
15-05-26 740,0043,0041,42+1,58 +3,8% 38,3040,6043,0032,826 15-4
15-05-26 760,0049,3951,13-1,74 -3,4% 47,9050,2050,3542,0011 15-4
15-05-26 780,0061,3062,26-0,96 -1,5% ----61,3061,301 15-4
15-05-26 800,0072,8474,46-1,62 -2,2% 71,3574,7072,8472,841 15-4
15-05-26 820,00--88,52-- -- 84,0590,10----0 --
15-05-26 840,00--103,75-- -- 99,25105,30----0 --
15-05-26 880,00--136,80-- -- 131,25140,30----0 --
15-05-26 920,00183,00173,04-- -- 166,90177,45183,90183,002 10-4
19-06-26 140,000,270,11-- -- ----0,290,272 31-3
19-06-26 160,000,350,19-- -- ----0,350,352 14-4
19-06-26 180,000,200,30-- -- ----0,200,201 10-4
19-06-26 200,001,150,41-- -- ----1,151,151 20-1
19-06-26 220,000,460,63-- -- ----0,460,462 14-4
19-06-26 240,001,880,70-- -- ----1,881,881 15-1
19-06-26 250,001,900,73-- -- ----1,901,901 15-1
19-06-26 280,000,950,89-- -- ----0,950,952 8-4
19-06-26 300,000,901,06-- -- ----0,900,903 14-4
19-06-26 320,002,361,38-- -- ----2,362,365 18-3
19-06-26 340,003,161,55-- -- 1,001,843,163,161 2-4
19-06-26 350,001,881,69-- -- ----1,881,881 13-4
19-06-26 360,002,201,86-- -- ----2,202,201 8-4
19-06-26 380,001,902,20-0,30 -13,6% 1,582,501,901,901 15-4
19-06-26233400,007,452,58-0,24 -9,3% 1,982,857,456,905 30-3
19-06-26 420,002,703,01-0,31 -10,3% ----2,702,701 15-4
19-06-26 440,003,303,46-0,16 -4,6% 2,843,733,303,302 15-4
19-06-26 450,003,653,69-- -- ----3,653,507 14-4
19-06-26 460,0011,904,00-- -- ----11,9011,9027 27-3
19-06-26 480,004,404,77-- -- ----4,404,405 14-4
19-06-26 500,005,905,68-- -- 4,835,805,905,901 10-4
19-06-26 520,0020,256,74-- -- ----20,2520,253 30-3
19-06-26 540,0011,008,21-- -- 7,108,2512,2011,002 9-4
19-06-26 550,009,019,06-- -- ----9,019,012 14-4
19-06-26 560,0011,1010,01-- -- ----11,2011,1012 13-4
19-06-26 580,0012,2012,20-- -- ----12,2012,201 10-4
19-06-26 600,0015,9514,87-- -- ----15,9515,951 13-4
19-06-26 620,0016,8018,20-- -- 16,3518,1516,8016,801 14-4
19-06-26 640,0020,9522,09-1,14 -5,2% ----21,0520,954 15-4
19-06-26 650,0024,0024,40-0,40 -1,6% 22,4024,2024,0021,8013 15-4
19-06-26 660,0023,0026,90-3,90 -14,5% ----23,0021,803 15-4
19-06-26 680,0032,0032,41-- -- ----36,5032,002 10-4
19-06-26 700,0037,5039,05-1,55 -4,0% --60,0039,0034,408 15-4
19-06-26 720,0046,1546,63-0,48 -1,0% 44,1546,5046,1541,603 15-4
19-06-26 740,0048,0355,27-7,24 -13,1% ----48,0348,031 15-4
19-06-26 750,0058,7559,97-- -- ----59,0058,752 14-4
19-06-26 760,0063,5065,08-- -- --90,0069,9563,5018 10-4
19-06-26 780,00--75,81-- -- --------0 --
19-06-26 800,0076,2687,88-11,62 -13,2% ----76,2676,123 15-4
19-06-26 820,00--100,99-- -- --------0 --
19-06-26 850,00168,50122,45-- -- ----168,50168,505 13-3
19-06-26 880,00--146,09-- -- 142,30147,35----0 --
19-06-26 900,00169,79162,67-- -- 157,75165,30169,79169,791 10-4
19-06-26 920,00--179,72-- -- --------0 --
19-06-26 1.000,00312,80252,82-- -- 247,20257,75312,80312,801 19-1
19-06-26 1.200,00495,42448,76-- -- 443,50454,05495,42495,421 26-2
19-06-26 1.400,00--647,82-- -- 642,85653,40----0 --
18-09-26 160,000,730,76-- -- ----0,750,733 14-4
18-09-26 180,002,481,19+1,29 +108,4% ----2,482,472 17-12
18-09-26 200,002,001,39-- -- ----2,002,001 29-1
18-09-26 220,002,251,63-- -- ----2,252,251 17-2
18-09-26 240,005,202,01+3,19 +158,7% ----5,205,201 5-11
18-09-26 250,002,552,22-- -- ----2,552,551 9-4
18-09-26 300,004,503,52-- -- ----4,504,501 12-3
18-09-26 340,005,154,75-- -- ----5,155,151 8-4
18-09-26 350,005,285,09-- -- ----5,285,252 13-4
18-09-26 360,005,655,47-- -- ----5,655,6511 13-4
18-09-26 380,006,706,30-- -- ----6,706,707 13-4
18-09-26 400,0015,007,31-- -- ----15,0015,001 20-3
18-09-26 420,0017,808,51-- -- 7,458,5517,8017,805 31-3
18-09-26 440,0018,459,93-- -- ----19,0018,452 2-4
18-09-26 460,0022,9011,58-- -- ----25,3022,904 31-3
18-09-26 480,0013,0513,48-0,43 -3,2% 4,50--13,0513,052 15-4
18-09-26 500,0013,8515,84-1,99 -12,6% ----13,8513,853 15-4
18-09-26 550,0027,0923,06-- -- ----28,0027,092 8-4
18-09-2674600,0031,7033,43-1,10 -3,3% ----33,2031,706 14-4
18-09-26 650,0043,8647,33-3,47 -7,3% ----43,8643,862 15-4
18-09-26 700,0060,5665,69-5,13 -7,8% ----65,2560,5614 15-4
18-09-26 750,0088,0088,58-0,58 -0,7% ----88,0078,754 15-4
18-09-26 800,00120,00115,92+4,08 +3,5% ----120,00104,204 15-4
18-09-26 850,00145,00147,73-2,73 -1,8% ----145,00145,003 15-4
18-09-26 900,00238,84183,70-- -- ----238,84238,84100 16-3
18-09-26 1.000,00344,31265,46-- -- 260,30268,00344,31344,311 9-3
18-09-26 1.200,00--451,22-- -- 445,75456,30----0 --
18-09-26 1.400,00652,20647,87-- -- 643,05653,60652,20652,2010 13-4
18-12-26 180,002,441,71-- -- ----2,442,4410 26-3
18-12-26 200,002,092,09-- -- ----2,092,091 14-4
18-12-26 220,002,512,61-- -- ----2,512,512 14-4
18-12-26 240,003,203,09-- -- ----3,203,201 9-4
18-12-26 250,003,493,35-- -- 2,773,783,493,491 14-4
18-12-26 280,004,574,45-- -- ----4,574,571 10-4
18-12-26159300,005,155,21-0,20 -3,8% ----5,155,154 15-4
18-12-26 350,008,067,74+0,32 +4,1% ----8,068,0610 15-4
18-12-26 380,0014,009,90-- -- ----14,0014,005 24-3
18-12-26 400,0011,1011,63-- -- ----11,1011,101 14-4
18-12-26 420,0026,2513,59-- -- ----26,2526,251 31-3
18-12-26 440,0026,9015,77-- -- 14,7516,0526,9026,904 30-3
18-12-26 450,0016,0516,99-0,94 -5,5% ----16,0516,051 15-4
18-12-26 460,0019,2018,31-- -- ----19,2019,201 8-4
18-12-2630480,0037,2521,12-0,73 -3,5% ----37,2537,252 30-3
18-12-26 500,0023,9524,50-0,55 -2,2% ----24,2023,9512 15-4
18-12-26 550,0034,0034,59-0,59 -1,7% ----34,0032,002 15-4
18-12-26 600,0043,8347,71-3,88 -8,1% ----43,8343,402 15-4
18-12-26 650,0059,2164,28-5,07 -7,9% 61,5563,8059,2159,211 15-4
18-12-26 700,0080,8484,37-- -- 81,2084,1582,1080,835 14-4
18-12-26 750,00106,53108,16-1,63 -1,5% ----106,53106,102 15-4
18-12-26 800,00141,00135,94-- -- 132,65136,65141,00141,005 10-4
18-12-26 850,00164,10167,08-- -- 163,75168,00169,70164,102 10-4
18-12-26 900,00199,25201,46-- -- 198,00202,75200,50199,254 13-4
18-12-26 1.000,00269,75278,82-- -- ----269,75269,753 14-4
18-12-26 1.200,00533,93456,12-- -- ----535,00533,9327 15-1
18-12-26 1.400,00709,00650,48-- -- ----709,00709,002 16-3
19-03-27 250,00--4,79-- -- --------0 --
19-03-27 300,0011,207,36-- -- ----11,2011,201 30-3
19-03-27 350,00--11,01-- -- --------0 --
19-03-27 400,0025,0016,40-- -- ----25,8025,002 2-4
19-03-27 460,0035,1525,02-- -- ----35,6535,153 1-4
19-03-27 480,0045,3328,56-- -- ----45,3345,331 2-4
19-03-27 500,0047,1732,74-- -- ----47,1747,171 1-4
19-03-27 550,0072,8544,73-- -- 42,4545,5072,8572,8517 31-3
19-03-27 600,0058,9559,71-- -- 57,1560,2558,9558,9510 10-4
19-03-27 650,00110,3077,88-- -- ----110,30110,302 7-4
19-03-27 700,00108,6099,13-- -- 95,9599,60108,60108,6010 9-4
19-03-27 750,00125,75123,53+2,22 +1,8% ----125,75125,751 15-4
19-03-27 800,00163,00151,35-- -- ----163,00163,001 8-4
19-03-27 850,00--182,00-- -- --------0 --
19-03-27 900,00--215,54-- -- --------0 --
19-03-27 1.000,00297,40290,20-- -- 287,15292,15297,40297,401 8-4
19-03-27 1.200,00577,67461,70-- -- 457,50465,55579,90577,672 31-3
19-03-27 1.400,00--650,40-- -- 646,00656,55----0 --
18-06-27 200,005,603,46-- -- ----5,605,602 19-3
18-06-27 240,00--5,48-- -- 4,737,20----0 --
18-06-27 250,0010,406,04-- -- ----10,4010,401 23-3
18-06-27 300,0014,1010,08-- -- ----14,1014,101 20-3
18-06-27 350,0022,0615,21-- -- ----22,0622,061 9-3
18-06-27 400,0034,8521,87-- -- ----34,8534,851 31-3
18-06-27 450,0044,4030,46-- -- ----44,4044,401 2-4
18-06-27 500,0041,0041,37-- -- 39,1042,2041,0041,001 14-4
18-06-27 600,0073,5071,36-- -- ----73,5072,756 10-4
18-06-27 700,00110,00112,90-- -- ----110,00110,001 10-4
18-06-27 800,00234,00165,34-- -- ----234,00233,0016 23-3
18-06-27 900,00270,73229,75-- -- ----270,73270,428 10-3
18-06-27 1.000,00390,45302,10-- -- 298,55304,00390,45390,451 31-3
18-06-27 1.200,00529,00469,02-- -- 464,50472,55529,00529,001 16-3
18-06-27 1.400,00--655,17-- -- --------0 --
18-06-27 1.600,00921,25848,69-- -- 844,25854,05921,25921,251 6-3
17-12-27 200,008,005,81-- -- 4,367,358,008,002 20-3
17-12-27 240,0013,009,01-- -- ----13,0013,001 23-3
17-12-27 250,0012,669,84-- -- ----12,6612,661 1-4
17-12-27 280,0015,6712,79-- -- ----15,6715,671 23-3
17-12-27 300,0014,0015,41-1,41 -9,1% ----14,0014,004 15-4
17-12-27 350,0021,2221,50-- -- ----21,2221,221 14-4
17-12-27 400,0030,3030,23-- -- ----30,3030,302 10-4
17-12-27 450,0041,3540,95-- -- ----41,3541,353 13-4
17-12-27 500,0052,3554,02-- -- ----52,3552,351 14-4
17-12-27 550,0068,9069,59-- -- ----68,9068,901 10-4
17-12-27 600,0083,0088,44-5,44 -6,2% ----83,0083,001 15-4
17-12-27 700,00130,00132,28-- -- 128,80134,35130,05129,953 14-4
17-12-27 800,00187,00186,94-- -- ----187,20187,003 13-4
17-12-27 900,00251,25250,19-- -- 245,85251,75251,25251,254 13-4
17-12-27 1.000,00336,15321,48-- -- 317,50324,05336,60336,003 25-2
17-12-27 1.200,00536,00482,39-- -- ----536,00536,001 2-3
17-12-27 1.400,00--661,27-- -- --------0 --
17-12-27 1.600,00909,75851,85-- -- 846,60857,10909,75909,751 16-3
15-12-28 150,005,506,02-- -- ----5,505,503 22-1
15-12-28 200,0011,7310,64-- -- ----11,7311,731 18-3
15-12-2828250,0019,9116,81-0,25 -1,5% ----19,9119,911 1-4
15-12-28 280,0021,5021,24-- -- ----21,5021,501 8-4
15-12-28 300,0031,6324,52-- -- ----31,6331,631 2-4
15-12-28 350,0039,0034,21-- -- ----39,0039,001 10-3
15-12-28 400,0046,9046,00-- -- ----47,4546,902 8-4
15-12-28 450,0063,0859,97-- -- ----63,0863,081 24-2
15-12-28 500,0075,5076,27-- -- 72,3079,0075,5075,505 14-4
15-12-28 550,0096,0094,76-- -- ----98,5096,002 27-1
15-12-28 600,00116,10115,70-- -- ----116,10116,101 14-4
15-12-28 700,00200,19163,78-- -- 159,00166,85200,19199,508 30-3
15-12-28 800,00217,10219,41-- -- ----217,10217,101 10-4
15-12-28 900,00300,75282,72-- -- 277,60286,35300,75300,751 29-1
15-12-28 1.000,00392,50352,33-- -- ----392,50392,503 26-3
15-12-28 1.200,00740,55507,15-- -- 501,50511,75740,55740,4615 18-3
15-12-28 1.400,00--678,86-- -- --------0 --
15-12-28 1.600,00914,26861,09-- -- ----914,26913,933 2-2
21-12-29 150,0010,308,69-- -- ----10,3010,301 30-3
21-12-29 200,0015,2014,82-- -- ----15,2015,202 8-4
21-12-29 250,0022,0022,69-- -- ----22,0022,001 10-4
21-12-29 280,0027,5028,33-- -- ----27,5027,501 14-4
21-12-29 300,0033,9032,43-- -- ----33,9033,901 24-2
21-12-29 350,0057,4644,23-- -- ----57,4657,252 23-3
21-12-29 400,0074,5158,12-- -- ----74,5174,252 23-3
21-12-29 450,0080,6074,46-- -- ----80,6080,4225 4-2
21-12-29 500,0098,8592,58-- -- ----98,8598,855 8-4
21-12-29 550,00134,75112,87-- -- 107,80117,00134,75134,751 27-3
21-12-29 600,00140,53135,16-- -- ----140,53140,532 27-1
21-12-29 700,00181,41185,49-4,08 -2,2% ----181,42181,4110 15-4
21-12-29 800,00255,07242,37-- -- ----255,07255,071 24-2
21-12-29 900,00353,37305,65-- -- 299,10310,90353,37352,648 30-3
21-12-29 1.000,00400,00374,45-- -- 367,95379,70400,00400,001 4-3
21-12-29 1.200,00535,43525,91-- -- 519,30531,90535,43535,431 28-1
21-12-29 1.600,00--871,06-- -- --------0 --
21-12-29 2.000,00--1.255,26-- -- --------0 --
20-12-30 250,0031,6127,76-- -- ----31,6131,611 27-3
20-12-30 300,0050,0039,02-- -- ----50,0050,0010 31-3
20-12-30 350,0052,5052,49-- -- ----52,5052,501 28-1
20-12-30 400,0094,5368,05+26,48 +38,9% ----94,5394,531 24-12
20-12-30 450,0084,0085,66-- -- 79,5591,1084,0084,002 14-4
20-12-30 500,00113,10105,23-- -- ----113,10113,101 12-2
20-12-30 600,00171,00150,20-- -- ----171,00171,001 1-4
20-12-30 700,00200,50201,95-- -- 194,80208,05200,50200,501 10-4
20-12-30 800,00280,97259,89-- -- 251,95266,15280,97280,972 6-2
20-12-30 900,00375,50323,17-- -- 315,75329,60375,50375,501 13-1
20-12-30 1.000,00--391,37-- -- 383,10398,55----0 --
20-12-30 1.200,00548,23540,84-- -- 532,05548,20548,23548,231 28-1
20-12-30 1.600,00--880,06-- -- 871,00888,45----0 --
20-12-30 2.000,00--1.257,42-- -- --------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?