Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 619,80587,20+32,60 +5,6% 619,80596,00118.71116:03

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-1-2026)
Totaal volume 1.869 (1.019 Calls, 850 Puts)
Totaal open interest bij opening 909 (146 Calls, 763 Puts)
Call / Put ratio 1,20
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-26 200,00--0,01-- -- --------0 --
16-01-26 220,00--0,01-- -- --------0 --
16-01-26 240,00--0,01-- -- --------0 --
16-01-264250,000,420,01-- -- ----0,420,424 17-11
16-01-26 280,00--0,01-- -- --------0 --
16-01-264300,000,310,01+0,30 +3000,0% ----0,310,311 6-1
16-01-262320,000,050,02+0,03 +150,0% ----0,050,051 6-1
16-01-264340,000,080,01-- -- ----0,080,081 2-1
16-01-26 360,000,380,01+0,37 +3700,0% ----0,380,381 23-12
16-01-26 380,000,030,02+0,01 +50,0% ----0,030,031 8-1
16-01-26 400,000,190,06+0,13 +216,7% --5,400,190,102 8-1
16-01-26 410,000,760,08+0,68 +850,0% ----0,760,761 29-12
16-01-26 420,000,200,12+0,08 +66,7% --1,350,200,201 7-1
16-01-26 430,001,300,16+1,14 +712,5% ----1,301,301 24-12
16-01-26 440,000,350,21-- -- ----0,540,352 6-1
16-01-26 450,000,250,27-0,02 -7,4% ----0,300,255 8-1
16-01-26 460,000,280,32-0,04 -12,5% ----0,740,287 7-1
16-01-26 470,000,520,01-- -- ----0,520,522 7-1
16-01-26 475,001,020,02-- -- ----1,021,021 5-1
16-01-26 480,000,540,02-- -- ----0,590,545 7-1
16-01-26 485,00--0,04-- -- --------0 --
16-01-26 490,000,600,05+0,55 +1100,0% ----0,600,601 8-1
16-01-26 495,001,500,07-- -- ----2,001,5011 5-1
16-01-26 500,001,000,10+0,90 +900,0% ----1,000,852 8-1
16-01-26 510,000,900,20+0,70 +350,0% ----0,900,904 8-1
16-01-26 520,001,550,36+1,19 +330,6% ----1,581,053 17:13
16-01-26 530,001,750,62+1,13 +182,3% ----1,750,9022 8-1
16-01-26 540,003,001,00+2,00 +200,0% ----3,001,2025 8-1
16-01-26 550,004,601,49+3,11 +208,7% ----4,602,00176 17:15
16-01-26 560,006,502,10+4,40 +209,5% ----6,501,7536 17:28
16-01-26 570,009,302,92+6,38 +218,5% ----9,502,8729 17:27
16-01-26 580,0013,003,94+9,06 +229,9% ----13,054,5058 17:27
16-01-26 590,0016,005,30+10,70 +201,9% ----17,004,8527 8-1
16-01-2646600,0022,707,13+17,58 +246,6% ----23,008,5055 17:20
16-01-26 610,0029,509,89+19,61 +198,3% ----29,5011,5030 17:24
16-01-26 620,0037,3013,57+23,73 +174,9% ----37,3016,0011 17:24
16-01-26 630,0029,9018,18+11,72 +64,5% ----29,9020,103 8-1
16-01-26 640,0044,0823,86+20,22 +84,7% ----44,0844,085 8-1
16-01-26 650,0029,0030,20-- -- ----29,0029,001 7-1
16-01-26 660,0038,1237,40-- -- ----38,8438,123 7-1
16-01-26 670,00------ -- --------0 --
16-01-26 680,00148,0053,42+94,58 +177,0% ----148,00148,0010 12-12
16-01-26 720,0096,2590,16-- -- ----96,2596,251 7-1
16-01-26 760,00206,61129,60+77,01 +59,4% ----206,61206,611 4-11
20-02-26 200,00--0,01-- -- --------0 --
20-02-26 220,000,100,02+0,08 +400,0% ----0,100,101 31-12
20-02-26 240,00--0,04-- -- --------0 --
20-02-26 250,000,500,06+0,44 +733,3% ----0,500,503 19-12
20-02-26 280,000,350,19-- -- ----0,350,351 6-1
20-02-26 300,001,200,35+0,85 +242,9% ----1,201,201 15-12
20-02-26 320,000,750,49-- -- ----0,750,752 2-1
20-02-26 340,001,550,62+0,93 +150,0% ----1,551,551 22-12
20-02-26 360,002,800,83+1,97 +237,3% ----2,802,801 15-12
20-02-26 380,001,401,02+0,38 +37,3% ----1,401,401 17:10
20-02-26 400,001,591,28+0,31 +24,2% ----1,591,592 8-1
20-02-26 410,00--1,43-- -- --------0 --
20-02-26 420,002,001,60+0,40 +25,0% ----2,002,001 8-1
20-02-26 430,005,301,77+3,53 +199,4% ----5,305,301 31-12
20-02-26 440,008,551,98+6,57 +331,8% ----8,558,551 22-12
20-02-26 450,003,302,19+1,11 +50,7% ----3,303,301 8-1
20-02-26 460,003,802,46+1,34 +54,5% ----3,803,801 17:06
20-02-26 470,004,502,75+1,75 +63,6% ----4,504,102 8-1
20-02-26 480,003,203,19-- -- ----3,203,204 7-1
20-02-26 490,005,903,73+2,17 +58,2% ----5,905,901 8-1
20-02-26 500,007,604,43+3,17 +71,6% ----7,606,256 17:10
20-02-26 520,0010,956,19+4,76 +76,9% ----10,957,1023 8-1
20-02-26 540,0015,708,80+6,90 +78,4% ----15,709,9522 17:18
20-02-26 560,0022,5012,45+10,05 +80,7% ----22,5013,405 17:28
20-02-26 580,0030,5017,45+13,05 +74,8% ----30,5019,6014 17:29
20-02-26 600,0037,5024,14+13,36 +55,3% ----37,5030,0024 8-1
20-02-26 620,0051,2632,57+18,69 +57,4% ----51,2637,7519 8-1
20-02-26 640,0054,0042,61+11,39 +26,7% ----55,0045,504 8-1
20-02-26 660,00--54,64-- -- --------0 --
20-02-26 680,00167,6368,05+99,58 +146,3% ----167,63167,633 23-12
20-02-26 720,00161,2599,85-- -- ----168,60161,252 2-1
20-02-26 760,00--134,20-- -- --------0 --
20-02-26 800,00--171,95-- -- --------0 --
20-03-26 140,000,560,01+0,55 +5500,0% ----0,560,561 13-11
20-03-26 160,000,160,04-- -- ----0,170,1510 7-1
20-03-26 180,000,500,10+0,40 +400,0% ----0,500,501 31-10
20-03-26 200,000,590,20+0,39 +195,0% ----0,590,591 17-12
20-03-26 220,001,090,38+0,71 +186,8% ----1,090,922 17-12
20-03-26 240,002,100,52+1,58 +303,8% ----2,102,101 18-9
20-03-26 250,002,050,60+1,45 +241,7% ----2,052,051 24-11
20-03-26 260,001,450,72+0,73 +101,4% ----1,451,4520 17-12
20-03-26 280,002,750,94+1,81 +192,6% ----2,752,7515 25-11
20-03-26 300,001,551,21-- -- ----1,551,551 2-1
20-03-26 320,002,701,48+1,22 +82,4% ----2,702,701 22-12
20-03-26 340,001,961,84-- -- ----1,961,962 6-1
20-03-26 350,006,802,05+4,75 +231,7% ----6,806,802 26-11
20-03-26 360,002,402,16-- -- ----2,402,401 6-1
20-03-26 380,003,332,64+0,69 +26,1% --3,703,333,333 17:23
20-03-26 400,003,253,23-- -- --7,503,253,253 7-1
20-03-26 420,004,843,90+0,94 +24,1% ----4,844,842 8-1
20-03-26 440,006,104,87+1,23 +25,3% --7,756,106,101 8-1
20-03-26 450,007,905,38-- -- ----7,907,901 5-1
20-03-26477460,007,706,09+3,20 +52,5% ----7,717,706 8-1
20-03-26 470,006,986,94-- -- ----6,986,981 7-1
20-03-26 480,008,207,94-- -- ----8,208,157 7-1
20-03-262490,0010,958,97+5,08 +56,6% ----10,9510,802 6-1
20-03-26 500,0013,8510,27+3,58 +34,9% ----13,8511,906 8-1
20-03-26 520,0018,0013,40+4,60 +34,3% ----18,0015,004 8-1
20-03-26 540,0023,0017,50+5,50 +31,4% ----23,3318,7311 8-1
20-03-26 550,0028,9019,80+9,10 +46,0% ----29,7523,054 8-1
20-03-26 560,0029,7622,48+7,28 +32,4% ----29,7623,404 8-1
20-03-26 580,0042,0028,68+13,32 +46,4% ----42,0042,0019 17:12
20-03-26 600,0050,0036,32+13,68 +37,7% ----50,0039,5016 8-1
20-03-26 620,0063,0045,20+17,80 +39,4% 49,00--63,0051,005 8-1
20-03-26 640,0071,0055,40+15,60 +28,2% ----71,0069,002 8-1
20-03-26 650,0065,0061,02+3,98 +6,5% ----65,0065,001 8-1
20-03-26 660,00--67,18-- -- --------0 --
20-03-26 680,00--79,91-- -- --------0 --
20-03-26 700,00109,2093,90-- -- ----109,20109,206 6-1
20-03-26 720,00--109,44-- -- --------0 --
20-03-26 760,00--141,64-- -- --------0 --
20-03-26 800,00285,05176,87+108,18 +61,2% ----285,05285,051 31-12
20-03-26 900,00445,65271,02+174,63 +64,4% ----445,65445,654 23-7
20-03-26 1.000,00--369,60-- -- --------0 --
20-03-26 1.200,00687,01569,60+117,41 +20,6% ----687,04687,0111 23-12
19-06-26 140,000,550,41-- -- ----0,550,551 7-1
19-06-26 160,000,770,66+0,11 +16,7% ----0,780,746 8-1
19-06-26 180,001,600,95+0,65 +68,4% ----1,601,605 3-10
19-06-26 200,001,851,29+0,56 +43,4% ----1,851,8515 22-12
19-06-26 220,002,481,67+0,81 +48,5% ----2,482,481 18-12
19-06-26 240,002,502,13-- -- ----2,502,501 2-1
19-06-26 250,003,152,35+0,80 +34,0% ----3,153,151 8-12
19-06-26 280,003,103,08-- -- ----3,103,101 6-1
19-06-26 300,003,553,63-- -- ----3,553,551 7-1
19-06-26 320,007,004,27+2,73 +63,9% ----7,007,001 19-12
19-06-26 340,007,654,93+2,72 +55,2% ----7,657,651 8-12
19-06-26 350,006,625,37+1,25 +23,3% ----6,626,621 17:21
19-06-26 360,006,155,84-- -- ----6,156,151 6-1
19-06-26 380,009,007,09-- -- ----9,008,952 5-1
19-06-26 400,008,608,54-- -- ----8,858,604 6-1
19-06-26 420,0010,3010,44-- -- ----10,3010,301 7-1
19-06-26 440,0016,2012,71+3,49 +27,5% ----16,2014,952 8-1
19-06-26 450,0014,0014,08-- -- ----15,0014,004 7-1
19-06-26 460,0016,2515,58-- -- ----18,0016,2518 6-1
19-06-26 480,0024,7019,02+5,68 +29,9% ----25,0519,7011 8-1
19-06-26 500,0028,3223,27+5,05 +21,7% ----28,3228,003 8-1
19-06-26 550,0046,9537,14+9,81 +26,4% ----46,9538,7013 8-1
19-06-26 600,0073,0056,68+16,32 +28,8% ----73,0066,653 8-1
19-06-26 650,0097,9582,53+15,42 +18,7% ----98,1088,0012 8-1
19-06-26 700,00127,45113,92+13,53 +11,9% ----127,45127,451 8-1
19-06-26 750,00--149,79-- -- --------0 --
19-06-26 800,00241,00190,04-- -- ----241,00236,0010 5-1
19-06-26 900,00396,33277,79+118,54 +42,7% ----396,57396,335 20-11
19-06-26 1.000,00445,42372,30+73,12 +19,6% ----445,42445,421 29-10
19-06-26 1.200,00634,94569,60-- -- ----634,94633,332 5-1
18-09-26 160,001,881,56+0,32 +20,5% ----1,881,881 17-12
18-09-2662180,002,481,69+0,46 +27,2% ----2,482,472 17-12
18-09-26 200,002,802,18+0,62 +28,4% ----2,802,801 29-12
18-09-26 220,004,222,76+1,46 +52,9% ----4,224,224 8-10
18-09-26 240,005,203,34+1,86 +55,7% ----5,205,201 5-11
18-09-26 250,003,853,67-- -- ----3,853,851 6-1
18-09-26 300,006,825,56+1,26 +22,7% ----6,826,502 17:21
18-09-26 340,008,158,00-- -- ----8,158,151 7-1
18-09-26 350,0015,858,78+7,07 +80,5% ----15,8515,851 19-12
18-09-26 360,00--9,61-- -- --------0 --
18-09-26 380,0012,7511,65+1,10 +9,4% ----12,7512,751 8-1
18-09-26 400,0014,2213,95-- -- ----14,2214,0825 6-1
18-09-26 420,0016,8016,88-- -- ----16,8016,801 7-1
18-09-26 440,0021,4020,35+1,05 +5,2% ----21,4021,401 8-1
18-09-26 460,0024,0824,22-- -- ----24,0824,082 7-1
18-09-26 480,0028,8528,79-- -- ----29,1028,852 7-1
18-09-26 500,0032,7034,03-- -- ----32,7032,701 7-1
18-09-26 550,0051,8650,18+1,68 +3,3% ----51,8651,861 8-1
18-09-26 600,0073,9071,34+2,56 +3,6% ----73,9073,901 8-1
18-09-26 650,00108,8097,46+11,34 +11,6% ----108,80102,703 8-1
18-09-26 700,00158,50128,30-- -- ----158,50158,501 5-1
18-09-26 750,00--162,92-- -- --------0 --
18-09-26 800,00221,50201,47-- -- ----221,50221,501 6-1
18-09-26 900,00--285,70-- -- --------0 --
18-09-26 1.000,00450,00376,77+73,23 +19,4% ----450,00450,005 10-12
18-09-26 1.200,00--570,02-- -- --------0 --
18-12-26 180,00--2,59-- -- --------0 --
18-12-26 200,003,003,14-- -- ----3,003,003 6-1
18-12-26 220,004,103,83+0,27 +7,0% ----4,104,053 8-1
18-12-26 240,007,604,64+2,96 +63,8% ----7,607,601 2-12
18-12-26 250,005,655,07+0,58 +11,4% ----5,655,652 8-1
18-12-26 280,007,756,79+0,96 +14,1% ----7,757,303 8-1
18-12-26 300,009,578,04+1,53 +19,0% ----9,578,902 8-1
18-12-26 350,0013,8012,67+1,13 +8,9% ----13,8013,801 8-1
18-12-26 380,0020,5816,40-- -- ----20,5820,581 5-1
18-12-26 400,0021,4019,52+1,88 +9,6% ----21,4021,401 8-1
18-12-26 420,0022,4023,11-- -- ----22,4022,401 7-1
18-12-26 440,0029,4927,19+2,30 +8,5% ----29,4929,491 8-1
18-12-26 450,0033,0029,39+3,61 +12,3% ----33,0033,002 8-1
18-12-26 460,0032,5031,91-- -- ----32,5032,5021 7-1
18-12-26 480,00--36,98-- -- --------0 --
18-12-26 500,0049,5043,05+6,45 +15,0% ----49,5049,501 8-1
18-12-26 550,0066,2560,48+5,77 +9,5% ----70,0066,256 8-1
18-12-26 600,0096,0082,39+13,61 +16,5% ----96,0085,0016 8-1
18-12-26 650,00123,50108,66+14,84 +13,7% ----123,50123,501 8-1
18-12-26 700,00140,10139,28-- -- ----140,55140,104 7-1
18-12-26 750,00--173,40-- -- --------0 --
18-12-26 800,00227,00210,78-- -- ----227,00227,003 6-1
18-12-26 900,00408,07292,97+115,10 +39,3% ----408,07408,071 25-9
18-12-26 1.000,00410,00381,91+28,09 +7,4% ----410,00410,005 8-1
18-12-26 1.200,00785,20571,56+213,64 +37,4% ----785,20785,2010 2-9
18-06-27 200,007,705,46+2,24 +41,0% ----7,707,702 1-12
18-06-27 240,00--7,78-- -- --------0 --
18-06-27 250,0010,908,35+2,55 +30,5% ----10,9010,901 12-12
18-06-27 300,0012,6812,99-- -- ----12,6812,681 7-1
18-06-27 350,0019,2519,92-- -- ----19,2519,002 7-1
18-06-27 400,0044,5229,45+15,07 +51,2% ----44,5244,524 29-12
18-06-27 450,0047,2042,09+5,11 +12,1% ----47,2047,202 8-1
18-06-27 500,0057,6858,20-- -- ----57,6857,681 7-1
18-06-27 600,00100,78100,60-- -- ----100,78100,781 7-1
18-06-27 700,00163,30157,58-- -- ----163,30163,303 6-1
18-06-2721800,00338,20227,51+27,24 +12,0% ----338,20338,203 28-11
18-06-27 900,00--306,64-- -- --------0 --
18-06-27 1.000,00527,96392,20+135,76 +34,6% ----527,96527,961 24-11
18-06-27 1.200,00650,97575,99+74,98 +13,0% ----654,00650,9715 16-10
17-12-27 200,007,007,14-- -- ----7,007,002 5-1
17-12-27 240,0011,0010,58+0,42 +4,0% ----11,0011,001 27-10
17-12-27 250,0015,1511,53+3,62 +31,4% ----15,1515,151 22-12
17-12-27 280,0022,6515,10+7,55 +50,0% ----22,6522,651 20-11
17-12-27 300,0026,2017,74+8,46 +47,7% ----26,2026,201 14-10
17-12-27 350,0037,3526,81+10,54 +39,3% ----37,3537,351 24-12
17-12-27 400,0040,4838,44-- -- ----40,4840,482 6-1
17-12-27 450,0056,6653,09+3,57 +6,7% ----56,6656,662 8-1
17-12-27 500,0073,6570,81-- -- ----73,6573,653 6-1
17-12-27 550,0094,4291,94-- -- ----95,0094,422 6-1
17-12-27 600,00132,00115,69-- -- ----134,00132,003 5-1
17-12-27 700,00234,75172,99+61,76 +35,7% ----234,75234,7516 3-7
17-12-27 800,00424,48242,09+182,39 +75,3% ----424,48424,482 14-4
17-12-27 900,00364,40318,79+45,61 +14,3% ----364,40364,233 30-10
17-12-27 1.000,00530,51402,04+128,47 +32,0% ----530,51530,245 24-11
17-12-27 1.200,00726,95581,39+145,56 +25,0% ----726,95726,951 6-3
15-12-28 150,006,805,81+0,99 +17,0% ----6,806,801 24-9
15-12-28 200,0012,2010,90+1,30 +11,9% ----12,2012,201 9-12
15-12-28 250,0018,0017,92-- -- ----18,0018,001 7-1
15-12-28 280,0026,0023,29+2,71 +11,6% ----26,0026,001 17:06
15-12-28 300,0033,5727,29+6,28 +23,0% ----33,5733,571 10-12
15-12-28 350,0043,8839,16-- -- ----43,8843,881 5-1
15-12-28 400,0060,4053,65+6,75 +12,6% ----60,4058,303 17:15
15-12-28 450,00100,5870,93+29,65 +41,8% ----100,58100,581 14-11
15-12-28 500,0091,0091,01-0,01 0,0% ----91,0091,001 8-1
15-12-28 550,00153,50114,01+39,49 +34,6% ----153,50153,501 17-12
15-12-28 600,00146,66139,42+7,24 +5,2% ----146,66146,662 8-1
15-12-2889700,00198,65197,53+20,42 +10,3% ----198,65198,651 7-1
15-12-28 800,00266,00264,10-- -- ----266,00266,001 7-1
15-12-28 900,00444,52338,09+106,43 +31,5% 323,60--444,52444,256 24-11
15-12-28 1.000,00459,55418,26-- -- ----459,55459,551 5-1
15-12-28 1.200,00740,55591,20+149,35 +25,3% ----740,55740,4615 18-3
21-12-29 150,009,808,21+1,59 +19,4% ----9,809,602 22-12
21-12-29 200,0014,6514,91-0,26 -1,7% ----14,6514,6520 10-12
21-12-29 250,0030,0023,86+6,14 +25,7% ----30,0030,001 7-11
21-12-29 280,0032,0030,66-- -- ----32,0032,001 6-1
21-12-29 300,0038,8035,60-- -- --49,0038,8038,801 5-1
21-12-29 350,0050,0049,55-- -- ----50,0050,001 7-1
21-12-29 400,0070,8566,12+4,73 +7,2% ----70,8570,851 8-1
21-12-2952450,0089,0585,10+9,85 +11,6% ----89,0589,052 6-1
21-12-29 500,00115,48106,67+8,81 +8,3% ----115,48109,507 8-1
21-12-29 550,00139,26130,89+8,37 +6,4% ----139,26133,505 8-1
21-12-29 600,00166,26157,46+8,80 +5,6% ----166,26160,105 8-1
21-12-29 700,00220,30216,00+4,30 +2,0% ----220,30218,904 8-1
21-12-29 800,00315,50282,32-- -- ----315,50315,502 2-1
21-12-29 900,00424,51354,56+69,95 +19,7% ----424,51424,511 19-12
21-12-29 1.000,00478,50432,28-- -- ----478,50478,502 2-1
21-12-29 1.200,00--601,04-- -- --------0 --
20-12-30 250,0032,3029,68+2,62 +8,8% ----32,3032,301 8-1
20-12-30 300,0053,1142,68+10,43 +24,4% ----53,1153,111 31-12
20-12-30 350,00--58,19-- -- --------0 --
20-12-30 400,0094,5375,97+18,56 +24,4% ----94,5394,531 24-12
20-12-30 450,00103,4496,16+7,28 +7,6% ----103,44103,445 8-1
20-12-30 500,00145,97118,79+27,18 +22,9% ----145,97145,002 22-12
20-12-30 600,00181,00169,39+11,61 +6,9% ----181,00181,001 8-1
20-12-30 700,00233,00230,08-- -- ----238,00233,008 6-1
20-12-30 800,00--295,80-- -- --------0 --
20-12-30 900,00--366,83-- -- --------0 --
20-12-30 1.000,00--443,23-- -- --------0 --
20-12-30 1.200,00--608,91-- -- --------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?