Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 679,80702,80-23,00 -3,3% 698,20673,60102.00917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-3-2026)
Totaal volume 736 (467 Calls, 269 Puts)
Totaal open interest bij opening 1.194 (783 Calls, 411 Puts)
Call / Put ratio 1,74
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-262250,000,200,01-- -- ----0,200,152 23-3
17-04-26 300,000,400,06-- -- ----0,400,401 23-3
17-04-26 350,000,200,31-- -- --0,500,200,201 23-3
17-04-26 400,000,780,82-- -- ----0,780,784 24-3
17-04-26 420,002,130,98-- -- ----2,132,131 6-3
17-04-26 440,001,001,28-0,28 -21,9% ----1,001,002 25-3
17-04-26 460,001,201,54-0,34 -22,1% ----1,201,202 25-3
17-04-267480,001,901,94-0,52 -26,8% ----1,901,752 24-3
17-04-26 500,002,502,38-- -- ----2,502,503 24-3
17-04-26 520,002,503,13-0,63 -20,1% ----2,502,184 25-3
17-04-26 540,002,963,91-0,95 -24,3% ----3,402,504 25-3
17-04-26 560,004,095,30-1,21 -22,8% 1,20--4,463,304 25-3
17-04-26 580,005,407,34-1,94 -26,4% ----6,755,404 25-3
17-04-26 600,007,6010,13-2,53 -25,0% ----7,706,5020 25-3
17-04-26101620,0010,3913,87-4,37 -31,5% ----12,009,5026 25-3
17-04-26 640,0016,8019,12-2,32 -12,1% ----16,8012,8510 25-3
17-04-2631660,0020,1725,94-7,50 -28,9% --32,0020,5516,408 25-3
17-04-26 680,0027,1234,54-7,42 -21,5% --42,0028,7523,8522 25-3
17-04-26 700,0036,2544,90-8,65 -19,3% ----38,6532,2042 25-3
17-04-26 720,0050,0057,34-7,34 -12,8% ----50,0041,004 25-3
17-04-26 740,0056,3071,55-15,25 -21,3% ----56,3056,301 25-3
17-04-26 760,0066,0087,35-21,35 -24,4% ----66,0066,001 25-3
17-04-26 780,00114,00104,43-- -- ----114,00114,001 20-3
17-04-26 800,00132,80122,43-- -- ----132,80132,801 24-3
17-04-26 840,00210,25160,28-- -- ----210,25210,251 23-3
17-04-26 880,00178,00199,51-- -- ----178,00178,001 11-3
17-04-26 920,00--239,40-- -- --------0 --
15-05-26 300,00--1,28-- -- --------0 --
15-05-26 350,003,291,87-- -- ----3,293,296 23-3
15-05-26 400,002,302,86-0,56 -19,6% ----2,302,302 25-3
15-05-26 440,004,704,15-- -- ----4,704,701 12-3
15-05-26 450,008,504,55-- -- ----8,508,501 23-3
15-05-26 460,004,674,94-- -- ----5,254,673 24-3
15-05-26 480,0011,255,98-- -- ----11,2511,2510 23-3
15-05-26 500,006,657,59-0,94 -12,4% ----6,656,6510 25-3
15-05-26 520,0010,709,38-- -- ----10,7010,4012 23-3
15-05-26 540,0011,5011,87-- -- ----12,2011,5019 24-3
15-05-26 560,0012,3515,09-2,74 -18,2% ----12,3512,254 25-3
15-05-26 580,0019,8018,80-- -- ----22,3518,0526 23-3
15-05-26 600,0018,4523,60-5,15 -21,8% ----18,4518,451 25-3
15-05-26 620,0024,6029,06-4,46 -15,3% ----24,6024,601 25-3
15-05-26 640,0030,9036,02-5,12 -14,2% ----30,9030,901 25-3
15-05-26 660,0038,0044,20-6,20 -14,0% ----38,0038,001 25-3
15-05-26 680,0048,3853,04-4,66 -8,8% ----48,3844,872 25-3
15-05-26 700,0054,0063,65-9,65 -15,2% ----60,0050,0015 25-3
15-05-26 720,0099,7475,63-- -- ----99,7480,222 20-3
15-05-26 740,0099,3088,24-- -- ----99,3099,301 19-3
15-05-26 760,00118,17102,32-- -- ----118,17110,008 19-3
15-05-26 780,00100,00117,97-- -- ----100,0087,004 5-3
15-05-26 800,00--133,62-- -- --------0 --
15-05-26 840,00--168,06-- -- --------0 --
15-05-26 880,00--204,47-- -- --------0 --
15-05-26 920,00--242,17-- -- --------0 --
19-06-26 140,000,340,18-- -- ----0,370,344 19-3
19-06-26 160,000,770,33-- -- ----0,780,746 8-1
19-06-26 180,000,750,65-- -- ----0,750,751 16-1
19-06-26 200,001,150,87-- -- ----1,151,151 20-1
19-06-2613220,002,481,11-0,20 -18,0% ----2,482,481 18-12
19-06-26 240,001,881,37-- -- ----1,881,881 15-1
19-06-26 250,001,901,49-- -- ----1,901,901 15-1
19-06-26 280,003,252,02-- -- ----3,253,251 12-1
19-06-26 300,002,502,39-- -- ----2,502,501 23-3
19-06-26 320,002,362,86-- -- ----2,362,365 18-3
19-06-26 340,003,023,37-- -- ----3,022,952 16-3
19-06-26 350,003,353,56-- -- ----3,353,353 24-3
19-06-26 360,003,653,77-- -- ----3,653,653 24-3
19-06-26 380,006,904,41-- -- ----6,906,902 23-3
19-06-26 400,008,105,34-- -- ----8,108,108 23-3
19-06-26 420,0011,656,26-- -- ----11,6511,651 9-3
19-06-26 440,008,557,42-- -- ----8,558,5510 19-3
19-06-26 450,007,008,21-1,21 -14,7% ----7,007,001 25-3
19-06-26 460,009,308,89-- -- ----9,309,304 19-3
19-06-26 480,0016,9410,62-- -- ----16,9416,941 23-3
19-06-26 500,0010,9612,99-2,03 -15,6% ----10,9610,962 25-3
19-06-26 520,00--15,64-- -- --------0 --
19-06-26 540,0019,4519,11-- -- ----19,4519,105 24-3
19-06-26 550,0018,7020,99-2,29 -10,9% ----18,7018,701 25-3
19-06-26 560,0022,4523,02-- -- ----22,4522,451 23-3
19-06-26 580,00--27,91-- -- --------0 --
19-06-26 600,0027,9033,27-5,37 -16,1% ----28,0527,902 25-3
19-06-26 620,0033,3039,87-6,57 -16,5% ----33,3033,301 25-3
19-06-2627640,0047,2047,04-7,57 -16,1% ----49,3047,2027 24-3
19-06-26 650,0055,0051,47-- -- ----55,0055,001 23-3
19-06-26 660,00--55,59-- -- --------0 --
19-06-26 680,0055,0064,76-9,76 -15,1% ----57,0055,002 25-3
19-06-26 700,0064,5075,43-10,93 -14,5% ----64,5064,501 25-3
19-06-26 720,0089,5086,81-- -- ----89,5089,501 24-3
19-06-26 740,00--99,30-- -- --------0 --
19-06-2659750,00132,19105,84-13,72 -13,0% ----132,32132,197 20-3
19-06-26 760,00------ -- --------0 --
19-06-26 800,00142,74142,41-- -- ----142,74142,74100 16-3
19-06-26 850,00168,50183,93-- -- ----168,50168,505 13-3
19-06-26 880,00------ -- --------0 --
19-06-26 900,00231,00228,18-- -- ----231,00231,001 16-3
19-06-26 1.000,00312,80321,94-- -- ----312,80312,801 19-1
19-06-26 1.200,00495,42519,40-- -- ----495,42495,421 26-2
19-06-26 1.400,00--719,40-- -- --------0 --
18-09-26 160,001,380,71+0,67 +94,4% ----1,381,232 25-3
18-09-26 180,002,481,22+1,26 +103,3% ----2,482,472 17-12
18-09-26 200,002,001,78-- -- ----2,002,001 29-1
18-09-26 220,002,252,53-- -- ----2,252,251 17-2
18-09-26 240,005,203,03+2,17 +71,6% ----5,205,201 5-11
18-09-26 250,003,253,44-- -- ----3,253,252 6-3
18-09-26 300,004,505,21-- -- ----4,504,501 12-3
18-09-26 340,006,507,14-- -- ----6,506,501 6-3
18-09-26 350,007,957,75-- -- ----8,007,952 15-1
18-09-26 360,007,108,37-- -- ----7,107,104 26-1
18-09-26 380,008,319,91-- -- ----8,318,253 4-3
18-09-26 400,0015,0011,56-- -- ----15,0015,001 20-3
18-09-26 420,0018,4013,57-- -- ----18,4018,4010 23-3
18-09-26 440,0017,9116,15-- -- ----17,9117,911 20-3
18-09-26 460,0019,6018,78-- -- ----19,6019,601 20-3
18-09-26 480,0020,7521,94-- -- ----20,7520,751 23-3
18-09-26 500,0037,6525,96-- -- ----37,6537,657 23-3
18-09-26 550,0033,0438,24-5,20 -13,6% ----33,0433,042 25-3
18-09-26 600,0056,1054,42-- -- ----56,1056,102 24-3
18-09-26 650,0065,3074,93-9,63 -12,9% ----65,3065,301 25-3
18-09-26 700,0090,05100,02-9,97 -10,0% ----90,0589,6011 25-3
18-09-26 750,00119,00129,43-10,43 -8,1% 112,50--119,00119,008 25-3
18-09-26 800,00144,05163,25-- -- ----144,05142,8024 12-3
18-09-26 850,00208,44200,43-- -- ----208,44208,441 24-3
18-09-26 900,00238,84241,40-- -- ----238,84238,84100 16-3
18-09-26 1.000,00344,31329,96-- -- ----344,31344,311 9-3
18-09-26101.200,00--520,16-21,61 -4,2% --------0 --
18-09-26 1.400,00--719,40-- -- --------0 --
18-12-26 180,002,302,42-0,12 -5,0% ----2,302,3012 25-3
18-12-26 200,003,332,99-- -- ----3,333,282 20-3
18-12-26 220,004,003,70-- -- ----4,004,001 19-3
18-12-26 240,003,804,42-- -- ----3,803,801 27-1
18-12-26 250,004,604,95-0,35 -7,1% ----4,604,502 25-3
18-12-26 280,007,306,39-- -- ----7,307,302 20-3
18-12-26 300,007,797,64-- -- ----9,757,792 23-3
18-12-26 350,0010,8011,70-0,90 -7,7% ----10,8010,801 25-3
18-12-26 380,0014,0014,79-- -- ----14,0014,005 24-3
18-12-26 400,0016,2117,53-1,32 -7,5% ----16,2115,0013 25-3
18-12-26 420,0020,0520,43-- -- ----20,0520,053 24-3
18-12-26 440,0025,0023,69-- -- ----25,0023,6512 24-3
18-12-26 450,0025,6025,60-- -- ----25,6025,602 23-3
18-12-26 460,0030,3027,87-- -- ----30,7030,302 23-3
18-12-26 480,0028,0532,16-4,11 -12,8% ----28,0527,404 25-3
18-12-26 500,0033,4537,02-3,57 -9,6% ----33,4533,451 25-3
18-12-26 550,0052,8551,69-- -- ----52,8552,854 24-3
18-12-26 600,0067,1569,73-- -- ----71,3067,152 24-3
18-12-26 650,0081,6091,49-9,89 -10,8% ----81,6081,602 25-3
18-12-26 700,00120,00117,15-- -- ----147,50120,0032 23-3
18-12-26 750,00140,00146,51-6,51 -4,4% ----140,00140,003 25-3
18-12-26 800,00185,39179,44-- -- ----185,39185,391 24-3
18-12-26 850,00203,35216,02-- -- ----203,35203,351 20-2
18-12-26 900,00238,30254,57-- -- ----238,30238,3015 11-3
18-12-26 1.000,00347,35339,04-- -- ----347,35347,351 9-3
18-12-26 1.200,00533,93524,50-- -- ----535,00533,9327 15-1
18-12-26 1.400,00709,00720,19-- -- ----709,00709,002 16-3
19-03-27 250,00--6,41-- -- --------0 --
19-03-27 300,00--10,27-- -- --------0 --
19-03-27 350,00--16,32-- -- --------0 --
19-03-27 400,00--23,98-- -- --------0 --
19-03-27 460,00--35,11-- -- --------0 --
19-03-27 480,00--39,94-- -- --------0 --
19-03-27 500,00--45,45-- -- --------0 --
19-03-27 550,00--61,33-- -- --------0 --
19-03-27 600,0072,9880,50-7,52 -9,3% ----72,9872,981 25-3
19-03-27 650,00--103,18-- -- --------0 --
19-03-27 700,00--129,34-- -- --------0 --
19-03-27 750,00147,00158,91-11,91 -7,5% ----147,00147,001 25-3
19-03-27 800,00--191,67-- -- --------0 --
19-03-27 850,00--227,09-- -- --------0 --
19-03-27 900,00--265,05-- -- --------0 --
19-03-27 1.000,00--346,92-- -- --------0 --
19-03-27 1.200,00--527,24-- -- --------0 --
18-06-27 200,005,605,09-- -- ----5,605,602 19-3
18-06-27 240,00--7,56-- -- --------0 --
18-06-27 250,0010,408,19-- -- ----10,4010,401 23-3
18-06-277300,0014,1013,01-0,88 -6,8% ----14,1014,101 20-3
18-06-2726350,0022,0619,57-1,17 -6,0% ----22,0622,061 9-3
18-06-27 400,0031,0028,13-- -- ----35,7531,0017 23-3
18-06-27 450,0048,0039,63-- -- ----48,0048,0020 23-3
18-06-2721500,0049,3353,61-3,83 -7,1% ----49,3348,502 25-3
18-06-27 600,0093,6590,64-- -- ----93,6593,654 24-3
18-06-27 700,00157,10140,78-- -- ----157,10157,103 20-3
18-06-27 800,00234,00202,79-- -- ----234,00233,0016 23-3
18-06-27 900,00270,73274,39-- -- ----270,73270,428 10-3
18-06-27 1.000,00348,00354,51-- -- ----348,00348,001 16-3
18-06-27 1.200,00529,00532,52-- -- ----529,00529,001 16-3
18-06-27 1.600,00921,25919,40-- -- ----921,25921,251 6-3
17-12-27 200,008,007,46-- -- ----8,008,002 20-3
17-12-274240,0013,0010,85-0,57 -5,3% ----13,0013,001 23-3
17-12-27 250,0010,2812,00-- -- ----10,289,802 21-1
17-12-27 280,0015,6715,58-- -- ----15,6715,671 23-3
17-12-27 300,0016,0018,28-- -- ----16,0016,001 26-2
17-12-27 350,0030,4026,68-- -- ----30,4030,401 9-3
17-12-27 400,0033,2037,61-- -- ----33,3033,2030 4-3
17-12-27 450,0053,6350,97-- -- ----53,6353,631 19-3
17-12-27 500,0062,8066,91-- -- ----62,8062,801 10-3
17-12-27 550,0087,5086,16-- -- ----87,5087,501 3-3
17-12-27 600,00109,25106,71-- -- ----109,25109,253 24-3
17-12-27 700,00141,00158,17-- -- ----141,00141,001 4-3
17-12-27 800,00198,10220,97-- -- ----199,15195,4519 25-2
17-12-27 900,00280,30291,18-- -- ----280,30280,302 10-3
17-12-27 1.000,00336,15369,15-- -- ----336,60336,003 25-2
17-12-27 1.200,00536,00540,33-- -- ----536,00536,001 2-3
17-12-27 1.600,00909,75920,95-- -- ----909,75909,751 16-3
15-12-28 150,005,507,10-- -- ----5,505,503 22-1
15-12-28 200,0011,7312,49-- -- ----11,7311,731 18-3
15-12-28 250,0018,7319,66-- -- ----18,7318,731 18-3
15-12-28 280,0026,0024,97-- -- ----26,0026,001 23-3
15-12-2845300,0028,8028,83-1,46 -5,1% ----28,8028,801 16-3
15-12-28 350,0039,0040,27-- -- ----39,0039,001 10-3
15-12-28 400,0051,8053,90-- -- ----51,8051,802 18-3
15-12-28 450,0063,0870,31-- -- ----63,0863,081 24-2
15-12-28 500,0092,0088,95-- -- ----92,0092,001 6-3
15-12-28 550,0096,00110,35-- -- ----98,5096,002 27-1
15-12-28 600,00123,75133,74-- -- ----125,90120,207 24-2
15-12-28 700,00193,39187,28-- -- ----193,39193,391 24-3
15-12-28 800,00237,50249,15-11,65 -4,7% ----237,50237,501 25-3
15-12-28 900,00300,75318,06-- -- ----300,75300,751 29-1
15-12-28 1.000,00381,34393,04-- -- ----381,34381,3415 20-2
15-12-28 1.200,00740,55557,84-- -- ----740,55740,4615 18-3
15-12-28 1.600,00914,26924,80-- -- ----914,26913,933 2-2
21-12-29 150,008,959,93-- -- ----8,958,951 2-3
21-12-29 200,0017,1416,99-- -- ----17,1417,141 17-3
21-12-29 250,0030,0026,05+3,95 +15,2% ----30,0030,001 7-11
21-12-29 280,0033,8032,54-- -- ----33,8033,801 19-3
21-12-29 300,0033,9037,15-- -- ----33,9033,901 24-2
21-12-29 350,0057,4650,69-- -- ----57,4657,252 23-3
21-12-29 400,0074,5166,75-- -- ----74,5174,252 23-3
21-12-29 450,0080,6085,22-- -- ----80,6080,4225 4-2
21-12-29 500,00106,25105,72-- -- ----106,25106,254 17-3
21-12-29 550,00134,76128,42-- -- ----134,76134,102 19-3
21-12-29 600,00140,53153,02-- -- ----140,53140,532 27-1
21-12-29 700,00200,00207,72-7,72 -3,7% ----200,00200,001 25-3
21-12-29 800,00255,07269,91-- -- ----255,07255,071 24-2
21-12-2956900,00344,26338,17-10,25 -3,0% ----344,26344,261 24-3
21-12-29 1.000,00400,00411,90-- -- ----400,00400,001 4-3
21-12-29 1.200,00535,43572,76-- -- ----535,43535,431 28-1
21-12-29 1.600,00--932,10-- -- --------0 --
20-12-30 250,0031,3931,17-- -- ----31,3931,391 17-3
20-12-30 300,0039,1544,00-- -- ----39,1539,151 2-2
20-12-302350,0052,5058,91-2,14 -3,6% ----52,5052,501 28-1
20-12-30 400,0094,5376,46+18,07 +23,6% ----94,5394,531 24-12
20-12-30 450,0098,7596,15-- -- ----98,7598,756 17-3
20-12-30 500,00113,10117,71-- -- ----113,10113,101 12-2
20-12-30 600,00172,56166,49-- -- ----172,56172,561 19-3
20-12-30 700,00217,00222,48-- -- ----217,00217,004 13-3
20-12-30 800,00280,97284,77-- -- ----280,97280,972 6-2
20-12-30 900,00375,50352,19-- -- ----375,50375,501 13-1
20-12-30 1.000,00--424,81-- -- --------0 --
20-12-30 1.200,00548,23583,15-- -- ----548,23548,231 28-1
20-12-30 1.600,00--936,60-- -- --------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?