Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 893,60905,00-11,40 -1,3% 911,60892,6095.38617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-5-2026)
Totaal volume 772 (436 Calls, 336 Puts)
Totaal open interest bij opening 2.682 (2.003 Calls, 679 Puts)
Call / Put ratio 1,30
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-2617140,000,270,01-- -- ----0,290,272 31-3
19-06-2663160,000,350,02-- -- ----0,350,352 14-4
19-06-2654180,000,280,04-- -- ----0,280,281 17-4
19-06-2668200,001,150,08-- -- ----1,151,151 20-1
19-06-2613220,000,200,13-- -- 0,01--0,200,201 20-4
19-06-267240,001,880,01-- -- ----1,881,881 15-1
19-06-268250,001,900,01-- -- ----1,901,901 15-1
19-06-2644280,000,040,02+0,02 +100,0% ----0,040,041 19-5
19-06-2678300,000,060,04-- -- 0,01--0,060,062 18-5
19-06-2619320,000,450,01-- -- --1,110,450,451 4-5
19-06-26 340,000,050,01-- -- ----0,050,051 21-5
19-06-26 350,000,060,01+0,05 +500,0% ----0,060,063 10:47
19-06-26 360,001,330,01-- -- ----1,331,335 17-4
19-06-26 380,000,800,03-- -- ----0,800,801 12-5
19-06-26 400,000,030,01-- -- ----0,050,032 25-5
19-06-26 420,000,150,01-- -- ----0,150,151 22-5
19-06-26 440,001,500,03-- -- ----1,501,5010 22-4
19-06-26 450,000,310,04-- -- ----0,310,314 20-5
19-06-26 460,000,570,05-- -- ----0,570,571 14-5
19-06-26 480,000,800,08-- -- ----0,800,805 11-5
19-06-26 500,000,250,14-- -- ----0,320,253 22-5
19-06-26 520,000,230,21+0,02 +9,5% ----0,230,231 11:46
19-06-26 540,001,370,30-- -- ----1,371,371 8-5
19-06-26 550,000,550,36-- -- ----0,550,551 25-5
19-06-26 560,000,900,43-- -- ----0,900,901 21-5
19-06-26 580,001,600,56-- -- ----1,601,603 19-5
19-06-26 600,000,950,76-- -- ----0,950,952 25-5
19-06-26 620,001,140,97-- -- ----1,141,141 22-5
19-06-2634640,001,901,23+0,14 +11,4% ----1,901,9012 21-5
19-06-26 650,001,401,40-- -- --1,551,401,353 25-5
19-06-26 660,002,051,56-- -- --5,002,052,051 22-5
19-06-2694680,001,901,940,00 0,0% 1,50--1,901,902 25-5
19-06-26 700,002,502,51-0,01 -0,4% --2,502,502,502 09:21
19-06-26 720,003,153,16-0,01 -0,3% --13,253,153,151 10:00
19-06-26 740,003,954,18-0,23 -5,5% ----4,003,854 11:40
19-06-26 750,004,514,57-0,06 -1,3% ----5,504,0019 16:42
19-06-26 760,005,455,52-0,07 -1,3% ----5,704,7010 16:32
19-06-26 780,007,207,13+0,07 +1,0% ----7,656,5524 17:22
19-06-26 800,009,909,68+0,22 +2,3% ----10,709,0027 17:27
19-06-26 820,0012,9113,12-0,21 -1,6% ----15,6012,8510 16:42
19-06-26 840,0018,1517,88+0,27 +1,5% 10,00--19,8017,407 17:10
19-06-26 850,0020,6520,55+0,10 +0,5% ----22,7520,3013 14:24
19-06-26 860,0025,7523,76+1,99 +8,4% --25,5025,7523,904 17:27
19-06-26 880,0035,0030,95+4,05 +13,1% ----35,0034,002 10:02
19-06-26 900,0039,4540,07-0,62 -1,5% ----43,2039,457 12:13
19-06-26 920,0048,0050,92-- -- ----48,0048,001 25-5
19-06-26 940,0059,5063,10-- -- ----59,5059,501 25-5
19-06-26 960,00138,0676,93-- -- ----138,06138,063 19-5
19-06-26 980,00--91,53-- -- --------0 --
19-06-26 1.000,00152,11107,48-- -- ----152,11148,9326 20-5
19-06-26 1.100,00194,40197,63-- -- ----194,40193,659 25-5
19-06-26 1.200,00319,40295,49-- -- ----327,40319,407 21-5
19-06-26 1.300,00--395,03-- -- --------0 --
19-06-26 1.400,00510,27495,00-- -- ----517,19509,5335 14-5
19-06-26 1.450,00--545,00-- -- --------0 --
19-06-26 1.500,00--595,00-- -- --------0 --
19-06-26 1.550,00--645,00-- -- --------0 --
19-06-26 1.600,00--695,00-- -- --------0 --
19-06-26 1.650,00--745,00-- -- --------0 --
17-07-26 400,001,500,75-- -- ----1,501,1062 13-5
17-07-26 450,001,401,12-- -- --------1 25-5
17-07-26 520,002,601,82-- -- ----2,602,609 19-5
17-07-26 560,003,632,60-- -- --------5 25-5
17-07-26 600,004,593,67-- -- ----4,594,553 20-5
17-07-26 640,004,624,99-- -- ----4,624,621 25-5
17-07-26 660,005,555,86-- -- ----5,555,551 25-5
17-07-26 680,008,956,99-- -- ----8,958,9510 21-5
17-07-26 700,008,158,51-0,36 -4,2% ----8,158,151 15:31
17-07-26 720,009,7010,32-- -- ----9,709,701 25-5
17-07-26 740,0013,0012,84+0,16 +1,2% ----13,1512,958 17:17
17-07-26 760,0015,3215,64-0,32 -2,0% ----15,3215,322 11:58
17-07-26 780,0022,8019,41-- -- ----23,8022,557 22-5
17-07-26 800,0024,5523,64+0,91 +3,8% ----24,5524,552 15:41
17-07-26 820,0029,1029,20-0,10 -0,3% ----29,1029,101 13:18
17-07-26 840,0034,9535,53-- -- ----34,9534,953 25-5
17-07-26 860,0042,1542,72-- -- ----42,1542,153 25-5
17-07-26 880,0051,5051,31+0,19 +0,4% ----51,5051,501 11:34
17-07-26 900,0062,2560,60+1,65 +2,7% --70,0062,2562,1010 15:43
17-07-26 920,0095,0071,41-- -- ----95,0095,001 15-5
17-07-26 940,00--82,88-- -- --------0 --
17-07-26 960,00107,4595,82-- -- ----107,45107,453 22-5
17-07-26 980,00--108,93-- -- --------0 --
17-07-26 1.000,00157,50123,89-- -- ----157,50157,501 20-5
17-07-26 1.100,00--206,10-- -- --------0 --
17-07-26 1.200,00--298,66-- -- --------0 --
17-07-26 1.300,00--396,01-- -- --------0 --
17-07-26 1.400,00531,20495,32-- -- ----531,20531,2010 20-5
17-07-26 1.450,00--545,16-- -- --------0 --
17-07-26 1.500,00--595,05-- -- --------0 --
17-07-26 1.550,00--645,00-- -- --------0 --
17-07-26 1.600,00--695,00-- -- --------0 --
17-07-26 1.650,00--745,00-- -- --------0 --
21-08-264400,001,962,24-0,19 -8,5% ----2,181,962 21-5
21-08-26 450,002,512,60-- -- ----2,512,511 21-5
21-08-26 500,00--4,18-- -- --------0 --
21-08-26 560,00--6,18-- -- --------0 --
21-08-26 600,0012,068,13-- -- ----12,0612,062 19-5
21-08-26 640,0012,2711,21-- -- ----12,2712,203 22-5
21-08-26 680,0017,3715,72-- -- ----18,0517,372 22-5
21-08-26 720,0022,2521,93+0,32 +1,5% ----22,9522,256 13:51
21-08-26 740,0026,1026,06+0,04 +0,2% ----26,1026,0010 17:07
21-08-26 760,0030,1130,64-0,53 -1,7% ----30,1130,111 12:36
21-08-26 780,00--36,06-- -- --------0 --
21-08-26 800,00--41,74-- -- --------0 --
21-08-26 820,0047,6548,75-- -- ----47,6547,508 25-5
21-08-26 840,00--56,11-- -- --------0 --
21-08-26 860,0086,4064,03-- -- ----86,4084,714 20-5
21-08-26 880,0072,6073,45-- -- ----72,6072,605 25-5
21-08-26 900,0082,1183,18-- -- ----82,1182,112 25-5
21-08-26 920,00--94,22-- -- --------0 --
21-08-26 940,00--105,51-- -- --------0 --
21-08-26 960,00--117,56-- -- --------0 --
21-08-26 980,00--130,93-- -- --------0 --
21-08-26 1.000,00--144,23-- -- --------0 --
21-08-26 1.100,00--220,87-- -- --------0 --
21-08-26 1.200,00--307,44-- -- --------0 --
18-09-26 160,000,350,20-- -- ----0,350,351 18-5
18-09-2664180,000,430,34+0,06 +17,6% ----0,430,432 20-5
18-09-26 200,000,700,48-- -- ----0,700,701 8-5
18-09-26 220,000,680,73-- -- ----0,680,681 11-5
18-09-26 240,005,201,04+4,16 +400,0% ----5,205,201 5-11
18-09-26 250,001,401,12-- -- ----1,401,401 22-4
18-09-26 300,001,251,32-- -- ----1,251,102 25-5
18-09-26 340,002,151,95-- -- ----2,152,151 11-5
18-09-26 350,003,252,14-- -- ----3,253,251 24-4
18-09-26 360,003,612,31-- -- ----3,613,611 4-5
18-09-26 380,006,702,64-- -- ----6,706,707 13-4
18-09-26 400,004,503,02-- -- 1,50--4,504,501 22-4
18-09-26 420,003,303,37-- -- ----3,303,301 25-5
18-09-26 440,0018,454,04-- -- ----19,0018,452 2-4
18-09-26 460,005,044,52-- -- ----5,045,042 18-5
18-09-26 480,005,655,07-- -- ----5,655,652 13-5
18-09-26 500,005,705,83-0,13 -2,2% ----5,705,707 17:21
18-09-26 550,008,308,12-- -- ----8,308,301 25-5
18-09-26 600,0016,9011,74-- -- ----16,9016,9016 19-5
18-09-26 650,0018,0517,15-- -- ----18,0518,054 22-5
18-09-26 700,0024,4225,28-- -- ----24,8024,204 25-5
18-09-26 750,0036,6036,50+0,10 +0,3% ----36,6036,607 15:08
18-09-26 800,0053,4551,65+1,80 +3,5% ----53,4553,4510 15:31
18-09-26 850,0073,2070,89+2,31 +3,3% ----73,2073,203 15:46
18-09-26 900,0093,1094,73-- -- ----93,1093,101 25-5
18-09-26 950,00123,57122,97+0,60 +0,5% ----123,57123,571 12:10
18-09-26 1.000,00168,06155,31-- -- ----168,06168,063 14-5
18-09-26 1.100,00268,00229,62-- -- ----268,00268,001 20-5
18-09-26 1.200,00354,55314,14-- -- ----354,55354,551 20-5
18-09-26 1.400,00512,53499,48-- -- ----514,00512,536 14-5
18-09-26301.600,00767,75695,65+11,40 +1,6% ----767,75767,7510 19-5
18-12-26 180,000,801,56-- -- ----0,800,801 21-5
18-12-26 200,002,091,75-- -- --1,852,092,091 14-4
18-12-26 220,001,551,93-- -- ----1,551,551 12-5
18-12-26 240,003,202,10-- -- ----3,203,201 9-4
18-12-26 250,002,162,19-- -- ----2,162,161 12-5
18-12-26 280,003,002,74-- -- ----3,003,001 22-4
18-12-26 300,003,503,06-- -- --------1 25-5
18-12-26 350,004,404,43-- -- ----4,504,402 13-5
18-12-26 380,005,905,49-- -- ----5,905,901 11-5
18-12-26 400,006,506,20+0,30 +4,8% ----6,506,501 17:19
18-12-26 420,009,407,05-- -- ----9,409,401 5-5
18-12-26 440,008,558,11-- -- ----8,558,552 20-5
18-12-26 450,009,558,63-- -- ----9,559,555 15-5
18-12-26 460,0010,309,19-- -- ----10,3010,303 15-5
18-12-26 480,0010,5010,64-- -- ----10,5010,501 25-5
18-12-26 500,0012,2511,94-- -- ----12,2511,842 22-5
18-12-26 550,0016,8016,83-0,03 -0,2% ----16,8016,803 14:15
18-12-26 600,0024,0023,97+0,03 +0,1% ----24,0023,004 11:14
18-12-26 650,0035,2533,41+1,84 +5,5% --40,0035,2532,906 17:21
18-12-26 700,0045,6045,30+0,30 +0,7% ----45,6045,0019 15:04
18-12-26 750,0060,0060,58-0,58 -1,0% ----61,0560,004 12:29
18-12-26 800,0077,9879,08-- -- ----78,7977,6018 25-5
18-12-26 850,00102,35101,06+1,29 +1,3% ----102,40102,355 10:46
18-12-26 900,00128,65126,70+1,95 +1,5% ----128,65128,204 10:58
18-12-26 950,00162,20155,00-- -- ----162,20162,201 22-5
18-12-26 1.000,00189,50185,60+3,90 +2,1% ----189,50189,502 16:32
18-12-26 1.100,00261,90256,82-- -- ----269,60261,9050 22-5
18-12-26 1.200,00377,40336,13-- -- ----377,40377,4010 18-5
18-12-26 1.400,00551,50510,64-- -- ----551,50551,506 18-5
18-12-26 1.600,00762,00699,63-- -- ----762,00762,001 19-5
19-03-27 250,00--2,84-- -- --------0 --
19-03-27 300,004,654,22-- -- ----4,654,651 20-5
19-03-27 350,007,006,16-- -- ----7,007,003 14-5
19-03-27 400,0010,608,89-- -- ----10,6010,601 13-5
19-03-27 460,0015,7014,21-- -- ----15,7015,705 20-5
19-03-27 480,0018,1516,19-- -- ----18,1518,155 20-5
19-03-2714500,0018,6517,95+1,11 +6,2% ----18,6518,651 22-5
19-03-27 550,0026,7525,21-- -- ----26,7526,751 22-5
19-03-27 600,0035,7834,73+1,05 +3,0% ----35,7835,781 10:02
19-03-27 650,0047,9446,62+1,32 +2,8% ----48,0047,948 16:49
19-03-27 700,0060,0761,20-- -- ----60,0760,073 25-5
19-03-27 750,0095,8678,20-- -- ----95,8695,123 19-5
19-03-27 800,00101,0098,50+2,50 +2,5% ----101,00101,0010 15:46
19-03-27 850,00123,78120,71+3,07 +2,5% ----123,78123,784 16:49
19-03-2714900,00166,52146,94+6,83 +4,6% ----166,87166,5214 20-5
19-03-27 950,00180,15175,76+4,39 +2,5% ----180,15175,152 15:32
19-03-27 1.000,00231,18206,83-- -- ----231,60230,947 20-5
19-03-27 1.100,00--275,77-- -- --------0 --
19-03-27 1.200,00354,48352,18-- -- ----355,40354,488 14-5
19-03-27 1.400,00--521,71-- -- --------0 --
19-03-27 1.600,00771,01705,22-- -- ----771,01771,011 19-5
18-06-27 200,002,383,21-- -- ----2,382,382 12-5
18-06-27 240,00--4,05-- -- --------0 --
18-06-27 250,004,624,39-- -- ----4,624,625 11-5
18-06-27 300,006,506,75-- -- ----6,506,5041 22-5
18-06-27 350,009,209,24-0,04 -0,4% ----9,209,201 14:48
18-06-27 400,0015,4113,10-- -- ----15,4114,3013 12-5
18-06-27 450,0021,0018,44-- -- ----21,0021,0020 21-5
18-06-27 500,0026,5025,62-- -- ----26,5026,502 22-5
18-06-27 600,0046,5046,24+0,26 +0,6% ----46,5046,474 17:10
18-06-27 700,0074,7875,52-- -- ----74,7874,781 25-5
18-06-27 800,00118,10115,32+2,78 +2,4% ----118,10118,102 09:42
18-06-27 900,00168,84165,53+3,31 +2,0% ----169,21168,5512 17:09
18-06-27 1.000,00259,00225,52-- -- ----259,25258,604 19-5
18-06-27 1.200,00370,45367,89+2,56 +0,7% ----370,45370,451 14:13
18-06-27 1.400,00587,40532,18-- -- ----592,00587,259 19-5
18-06-27 1.600,00720,50711,48+9,02 +1,3% ----720,50720,474 17:10
18-06-27 2.000,001.102,541.095,88+6,66 +0,6% ----1.102,801.101,9112 17:09
17-12-27 200,003,353,99-- -- ----3,353,352 25-5
17-12-27 240,0013,006,01-- -- ----13,0013,001 23-3
17-12-27 250,0012,666,72-- -- ----12,6612,661 1-4
17-12-27 280,0010,308,54-- -- ----10,3010,301 19-5
17-12-27 300,0011,0010,14-- -- ----11,5511,003 20-5
17-12-27 350,0015,8515,15-- -- ----15,8515,851 22-5
17-12-27 400,0022,0021,11-- -- ----22,0022,001 22-5
17-12-27 450,0029,0028,97-- -- ----29,5028,509 25-5
17-12-27 500,0040,4538,50-- -- ----40,4540,451 22-5
17-12-27 550,0055,6051,11-- -- ----55,6055,601 21-5
17-12-27 600,0064,0864,90-- -- ----64,0864,082 25-5
17-12-27 700,0098,2399,41-- -- ----98,2398,234 25-5
17-12-27 800,00147,20143,00+4,20 +2,9% ----147,20146,303 16:22
17-12-27 900,00197,50194,97-- -- ----197,50197,254 14-5
17-12-27 1.000,00252,70254,45-- -- ----253,00250,553 25-5
17-12-27 1.200,00400,00394,37+5,63 +1,4% ----400,25400,002 16:19
17-12-27 1.400,00577,75553,96-- -- ----577,75577,752 21-5
17-12-27 1.600,00757,75726,37-- -- ----757,75757,751 21-5
17-12-27 2.000,001.114,001.100,25-- -- ----1.114,001.114,002 14-5
15-12-28 150,005,504,62-- -- ----5,505,503 22-1
15-12-287200,0011,738,12-0,28 -3,4% ----11,7311,731 18-3
15-12-28 250,0013,3013,18-- -- ----13,3012,942 25-5
15-12-2842280,0017,3916,90+0,58 +3,4% ----17,3917,391 24-4
15-12-28 300,0020,0419,74-- -- ----20,0420,041 25-5
15-12-28 350,0033,6027,66-- -- ----33,6033,601 21-5
15-12-28 400,0036,6037,54-- -- ----36,6036,601 25-5
15-12-28 450,0045,0048,79-- -- ----45,0045,001 24-4
15-12-28 500,0065,5062,21-- -- ----65,5065,501 23-4
15-12-28 550,0088,0077,39-- -- ----88,0088,001 30-4
15-12-28 600,0096,4994,72-- -- ----96,4996,493 24-4
15-12-28 700,00135,43135,13-- -- ----135,43135,058 12-5
15-12-28 800,00188,35182,70+5,65 +3,1% ----188,35188,351 16:24
15-12-28 900,00238,40237,38-- -- ----238,40238,401 22-4
15-12-28 1.000,00330,05297,96-- -- ----330,05330,051 21-4
15-12-2851.200,00443,30433,95+8,84 +2,0% ----443,30443,105 8-5
15-12-28 1.400,00583,00587,49-- -- ----588,00583,0013 14-5
15-12-28 1.600,00770,63753,72-- -- ----770,63770,585 21-5
15-12-28 2.000,001.154,001.113,05-- -- ----1.154,001.154,001 20-5
21-12-29 150,0010,307,42-- -- ----10,3010,301 30-3
21-12-29 200,0012,7812,61-- -- ----12,7812,692 25-5
21-12-29 250,0019,4819,60-- -- ----19,4819,392 25-5
21-12-29 280,0026,0024,29-- -- ----26,0026,001 30-4
21-12-29 300,0026,9528,12-- -- ----26,9526,951 22-4
21-12-29 350,0057,4638,36-- -- ----57,4657,252 23-3
21-12-29 400,0052,3050,31-- -- ----52,3052,302 21-5
21-12-29 450,0067,2564,26-- -- ----67,2567,253 8-5
21-12-29 500,0080,2279,74-- -- ----80,2279,0011 22-4
21-12-29 550,00101,2397,28-- -- ----101,23101,235 21-5
21-12-29 600,00140,53116,38-- -- ----140,53140,532 27-1
21-12-29 700,00168,00160,09-- -- ----168,00168,001 12-5
21-12-29 800,00227,80209,94-- -- ----228,00227,508 28-4
21-12-29 900,00268,48265,86+2,62 +1,0% ----268,48268,481 10:45
21-12-29 1.000,00328,48327,03+1,45 +0,4% ----328,48328,481 10:45
21-12-29 1.200,00535,43461,59-- -- ----535,43535,431 28-1
21-12-29 1.400,00--611,05-- -- --------0 --
21-12-29 1.600,00--773,62-- -- --------0 --
21-12-29 2.000,00--1.124,69-- -- --------0 --
20-12-30 250,0031,6125,38-- -- ----31,6131,611 27-3
20-12-30 300,0034,5035,59-- -- ----34,5034,501 12-5
20-12-30 350,0052,5047,54-- -- ----52,5052,501 28-1
20-12-30 400,0094,5361,38+33,15 +54,0% ----94,5394,531 24-12
20-12-30 450,0077,2076,80+0,40 +0,5% ----77,3077,203 14:32
20-12-30 500,0093,0993,62-- -- ----93,1093,0915 12-5
20-12-30 600,00140,71133,46+7,25 +5,4% ----140,71136,625 17:19
20-12-30 700,00183,00179,35+3,65 +2,0% ----183,00183,002 16:24
20-12-30 800,00236,71230,71+6,00 +2,6% ----236,71230,875 17:19
20-12-30 900,00290,00287,36-- -- ----290,00290,001 22-5
20-12-30 1.000,00347,00348,77-- -- ----347,00347,001 25-5
20-12-30 1.200,00510,75482,32-- -- ----511,00510,5010 19-5
20-12-30 1.400,00659,31630,15-- -- ----659,75659,0116 30-4
20-12-30 1.600,00--790,40-- -- --------0 --
20-12-30 2.000,001.193,251.135,20-- -- ----1.193,251.192,004 19-5
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?