Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 785,80768,00+17,80 +2,3% 794,80761,80153.33517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-4-2026)
Totaal volume 1.020 (596 Calls, 424 Puts)
Totaal open interest bij opening 1.735 (849 Calls, 886 Puts)
Call / Put ratio 1,41
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 250,00------ -- ---------- --
17-04-26 300,00------ -- ---------- --
17-04-26 350,00------ -- ---------- --
17-04-26 400,00------ -- ---------- --
17-04-26 420,00------ -- ---------- --
17-04-26 440,00------ -- ---------- --
17-04-26 460,00------ -- ---------- --
17-04-26 480,00------ -- ---------- --
17-04-26 500,00------ -- ---------- --
17-04-26 520,00------ -- ---------- --
17-04-2673540,000,040,06-0,02 -33,3% --0,300,040,041 17-4
17-04-26 560,00------ -- ---------- --
17-04-26 580,00------ -- ---------- --
17-04-265590,001,000,11-- -- ----1,101,002 8-4
17-04-26 600,00------ -- ---------- --
17-04-262610,0010,650,14-- -- ----10,6510,652 7-4
17-04-26 620,00------ -- ---------- --
17-04-268630,001,650,18-- -- ----1,801,608 10-4
17-04-26 640,00------ -- ---------- --
17-04-2615650,000,100,27-0,17 -63,0% --0,300,100,102 16-4
17-04-26 660,00------ -- ---------- --
17-04-265670,001,250,44-- -- ----1,251,251 14-4
17-04-26 680,00------ -- ---------- --
17-04-2614690,000,020,020,00 0,0% --0,010,020,022 17-4
17-04-26 700,00------ -- ---------- --
17-04-2695710,000,600,16-- -- --0,100,600,5633 16-4
17-04-26 720,00------ -- ---------- --
17-04-2651730,000,020,69-0,67 -97,1% --0,300,620,024 17-4
17-04-26 740,00------ -- ---------- --
17-04-2629750,000,102,75-2,65 -96,4% --0,311,500,107 17-4
17-04-26 760,00------ -- ---------- --
17-04-268770,000,069,78-9,72 -99,4% --1,7210,000,0527 17-4
17-04-2636780,000,5516,12-15,57 -96,6% 0,101,3213,500,4067 17-4
17-04-264790,006,0024,05-19,85 -82,5% 3,257,257,502,5036 17-4
17-04-26 800,00------ -- ---------- --
17-04-26 810,00------ -- --------0 --
17-04-26 840,00------ -- ---------- --
17-04-263880,00120,00112,00-17,80 -15,9% 90,9098,90120,00120,001 16-4
17-04-26 920,00--152,00-- -- 130,90138,90----0 --
15-05-26 300,000,060,03+0,03 +100,0% --0,100,060,061 17-4
15-05-26 350,001,400,14-- -- ----1,401,401 1-4
15-05-26 400,001,000,41-- -- ----1,001,007 10-4
15-05-262440,003,700,79-0,07 -8,9% ----3,703,701 1-4
15-05-26 450,001,500,92-- -- ----1,661,507 10-4
15-05-26 460,000,721,04-- -- ----0,720,721 16-4
15-05-26 480,001,011,29-0,28 -21,7% ----1,011,0112 17-4
15-05-26 500,001,501,70-0,20 -11,8% 0,361,831,501,502 17-4
15-05-26 520,001,522,00-0,48 -24,0% ----1,521,521 17-4
15-05-26 540,002,002,59-0,59 -22,8% ----2,002,002 17-4
15-05-2686560,002,513,19-0,84 -26,3% ----2,512,511 17-4
15-05-26 580,003,054,21-1,16 -27,6% ----4,103,052 17-4
15-05-26 600,003,755,23-1,48 -28,3% ----4,703,754 17-4
15-05-2674620,004,587,06-2,00 -28,3% ----6,104,583 17-4
15-05-26 640,006,899,03-2,14 -23,7% 6,157,157,906,892 17-4
15-05-26 660,008,4011,70-3,30 -28,2% ----11,758,407 17-4
15-05-26 680,0011,2015,44-4,24 -27,5% ----13,9511,0017 17-4
15-05-26 700,0014,8519,98-5,13 -25,7% ----18,5013,4026 17-4
15-05-26 720,0019,1525,60-6,45 -25,2% --60,0024,7016,909 17-4
15-05-26 740,0025,1532,69-7,54 -23,1% ----33,0024,005 17-4
15-05-2670760,0033,0041,36-9,41 -22,8% ----41,5029,0025 17-4
15-05-2615780,0040,6051,69-11,16 -21,6% ----46,0038,0019 17-4
15-05-26 800,0052,0063,11-11,11 -17,6% ----57,0047,5217 17-4
15-05-26 820,0076,2275,93-- -- ----76,2276,221 16-4
15-05-26 840,00--90,60-- -- 74,4077,75----0 --
15-05-26 880,00--122,86-- -- 103,75109,80----0 --
15-05-26 920,00164,00158,57-- -- ----164,00164,001 16-4
15-05-26 960,00------ -- --------0 --
19-06-26 140,000,270,02-- -- --0,510,290,272 31-3
19-06-26 160,000,350,02-- -- ----0,350,352 14-4
19-06-26 180,000,280,04+0,24 +600,0% --0,590,280,281 17-4
19-06-26 200,001,150,08-- -- ----1,151,151 20-1
19-06-26 220,000,460,33-- -- ----0,460,462 14-4
19-06-26 240,001,880,41-- -- ----1,881,881 15-1
19-06-26 250,001,900,47-- -- ----1,901,901 15-1
19-06-26 280,000,650,66-0,01 -1,5% ----0,650,652 17-4
19-06-26 300,000,820,79+0,03 +3,8% ----0,820,821 17-4
19-06-26 320,002,360,96-- -- ----2,362,365 18-3
19-06-26 340,003,161,20-- -- 0,461,543,163,161 2-4
19-06-26 350,001,101,35-0,25 -18,5% ----1,101,089 17-4
19-06-26 360,001,331,47-0,14 -9,5% ----1,331,335 17-4
19-06-26 380,001,751,750,00 0,0% ----1,751,751 17-4
19-06-26 400,007,452,07-- -- ----7,456,905 30-3
19-06-26 420,002,702,45-- -- ----2,702,701 15-4
19-06-26 440,003,302,75-- -- ----3,303,302 15-4
19-06-26 450,003,653,02-- -- ----3,653,507 14-4
19-06-26 460,0011,903,25-- -- ----11,9011,9027 27-3
19-06-26 480,003,953,87-- -- 2,423,643,953,951 16-4
19-06-26 500,003,894,47-0,58 -13,0% ----3,973,896 17-4
19-06-263520,004,155,43-1,14 -21,0% ----4,154,152 17-4
19-06-26 540,0011,006,48-- -- ----12,2011,002 9-4
19-06-26 550,005,907,04-1,14 -16,2% ----6,005,904 17-4
19-06-26 560,007,807,91-- -- ----7,807,801 16-4
19-06-26 580,0012,209,74-- -- ----12,2012,201 10-4
19-06-26 600,0010,0011,83-1,83 -15,5% ----10,3010,005 17-4
19-06-26 620,0012,9514,69-1,74 -11,8% ----14,1512,952 17-4
19-06-26 640,0020,9518,00-- -- ----21,0520,954 15-4
19-06-26 650,0015,7020,12-4,42 -22,0% ----15,7015,701 17-4
19-06-26 660,0016,7522,01-5,26 -23,9% ----16,7516,502 17-4
19-06-26 680,0032,0027,00-- -- ----36,5032,002 10-4
19-06-26 700,0029,0632,58-3,52 -10,8% --60,0029,0629,005 17-4
19-06-26 720,0035,4539,64-4,19 -10,6% ----35,4535,452 17-4
19-06-26 740,0042,2647,04-4,78 -10,2% ----42,2642,262 17-4
19-06-26 750,0041,5751,66-10,09 -19,5% ----41,5741,578 17-4
19-06-26 760,0064,5056,40-- -- --90,0064,5060,604 16-4
19-06-26 780,0064,6866,54-1,86 -2,8% 54,6057,3564,6864,592 17-4
19-06-26 800,0067,0077,66-10,66 -13,7% --88,0067,8067,002 17-4
19-06-26 820,0075,7690,34-14,58 -16,1% ----75,7675,761 17-4
19-06-26 840,00------ -- --------0 --
19-06-26 850,0093,57110,57-17,00 -15,4% ----93,5792,009 17-4
19-06-26 880,00--133,34-- -- --------0 --
19-06-26 900,00169,79149,59-- -- ----169,79169,791 10-4
19-06-26 920,00--166,33-- -- --------0 --
19-06-26 960,00------ -- --------0 --
19-06-26 1.000,00312,80238,42-- -- ----312,80312,801 19-1
19-06-26 1.200,00495,42434,18-- -- 411,10421,65495,42495,421 26-2
19-06-26 1.400,00--632,34-- -- 611,80619,80----0 --
17-07-26 400,00------ -- ---------- --
17-07-26 450,00------ -- ---------- --
17-07-26 520,00------ -- ---------- --
17-07-26 560,00------ -- ---------- --
17-07-26 600,00------ -- ---------- --
17-07-26 640,00------ -- ---------- --
17-07-26 660,00------ -- ---------- --
17-07-26 680,00------ -- ---------- --
17-07-26 700,00------ -- ---------- --
17-07-26 720,00------ -- ---------- --
17-07-26 740,00------ -- ---------- --
17-07-26 760,00------ -- ---------- --
17-07-26 780,00------ -- ---------- --
17-07-26 800,00------ -- ---------- --
17-07-26 820,00------ -- ---------- --
17-07-26 840,00------ -- ---------- --
17-07-26 880,00------ -- ---------- --
17-07-26 920,00------ -- ---------- --
17-07-26 960,00------ -- ---------- --
18-09-26 160,000,730,54-- -- ----0,750,733 14-4
18-09-26 180,002,480,92+1,56 +169,6% ----2,482,472 17-12
18-09-2616200,002,001,16-0,10 -8,6% ----2,002,001 29-1
18-09-26 220,002,251,47-- -- ----2,252,251 17-2
18-09-2616240,005,201,81-0,27 -14,9% 0,792,265,205,201 5-11
18-09-26 250,002,551,87-- -- ----2,552,551 9-4
18-09-26 300,004,503,09-- -- ----4,504,501 12-3
18-09-26 340,005,154,15-- -- ----5,155,151 8-4
18-09-26 350,005,284,48-- -- ----5,285,252 13-4
18-09-26 360,004,324,80-0,48 -10,0% ----4,324,321 17-4
18-09-26 380,006,705,47-- -- ----6,706,707 13-4
18-09-26 400,0015,006,12-- -- ----15,0015,001 20-3
18-09-26 420,0017,807,29-- -- 5,657,1017,8017,805 31-3
18-09-26 440,0018,458,61-- -- ----19,0018,452 2-4
18-09-26 460,0010,109,88-- -- ----10,1010,1010 16-4
18-09-26 480,0011,8511,62-- -- 9,1511,0011,8511,805 16-4
18-09-26 500,0012,0513,73-1,68 -12,2% ----12,0511,252 17-4
18-09-26 550,0027,0920,36-- -- ----28,0027,092 8-4
18-09-26 600,0025,0029,65-4,65 -15,7% ----25,0025,001 17-4
18-09-26 650,0042,9942,67+0,32 +0,7% ----42,9942,991 17-4
18-09-26 700,0050,5059,53-9,03 -15,2% ----57,6050,5011 17-4
18-09-26 750,0085,0080,98-- -- ----85,0080,002 16-4
18-09-26 800,0096,50107,04-10,54 -9,8% ----107,0095,0011 17-4
18-09-26 850,00138,80138,03-- -- ----144,10138,8011 16-4
18-09-26 900,00160,55172,79-12,24 -7,1% ----160,55160,553 17-4
18-09-26 950,00------ -- ---------- --
18-09-26 1.000,00344,31252,55-- -- ----344,31344,311 9-3
18-09-26 1.200,00--437,00-- -- --------0 --
18-09-26 1.400,00652,20632,68-- -- ----652,20652,2010 13-4
18-12-26 180,002,441,63-- -- ----2,442,4410 26-3
18-12-26 200,002,091,92-- -- 0,972,432,092,091 14-4
18-12-2614220,002,412,32-0,22 -9,5% ----2,412,411 17-4
18-12-26 240,003,202,98-- -- ----3,203,201 9-4
18-12-26 250,003,053,08-- -- ----3,053,051 16-4
18-12-26 280,003,803,99-0,19 -4,8% ----3,803,801 17-4
18-12-26 300,004,504,74-0,24 -5,1% ----4,504,501 17-4
18-12-26 350,008,066,87-- -- ----8,068,0610 15-4
18-12-26 380,0014,008,88-- -- ----14,0014,005 24-3
18-12-26 400,009,3010,45-1,15 -11,0% ----9,309,301 17-4
18-12-2636420,0026,2512,09-1,32 -10,9% ----26,2526,251 31-3
18-12-26 440,0026,9014,20-- -- ----26,9026,904 30-3
18-12-26 450,0016,0515,35-- -- ----16,0516,051 15-4
18-12-26 460,0019,2016,53-- -- ----19,2019,201 8-4
18-12-26 480,0037,2518,93-- -- ----37,2537,252 30-3
18-12-26 500,0022,5522,04-- -- ----22,5522,456 16-4
18-12-26 550,0029,5031,14-1,64 -5,3% ----29,5029,501 17-4
18-12-26 600,0037,8043,24-5,44 -12,6% ----41,6037,805 17-4
18-12-26 650,0059,2158,59-- -- ----59,2159,211 15-4
18-12-26 700,0080,8478,08-- -- ----82,1080,835 14-4
18-12-26 750,0095,00100,75-5,75 -5,7% ----95,0095,001 17-4
18-12-26 800,00123,90127,21-3,31 -2,6% ----123,90123,901 17-4
18-12-26 850,00164,10157,16-- -- ----169,70164,102 10-4
18-12-26 900,00199,25191,55-- -- ----200,50199,254 13-4
18-12-26 950,00------ -- ---------- --
18-12-26 1.000,00250,00266,32-16,32 -6,1% ----250,00250,001 17-4
18-12-26 1.200,00533,93442,32-- -- ----535,00533,9327 15-1
18-12-26 1.400,00709,00635,22-- -- ----709,00709,002 16-3
19-03-27 250,00--4,32-- -- 2,755,25----0 --
19-03-27 300,0011,206,70-- -- ----11,2011,201 30-3
19-03-27 350,00--10,14-- -- 7,8510,50----0 --
19-03-27 400,0025,0014,70-- -- ----25,8025,002 2-4
19-03-27 460,0035,1522,68-- -- ----35,6535,153 1-4
19-03-27 480,0045,3326,25-- -- ----45,3345,331 2-4
19-03-27 500,0047,1729,86-- -- ----47,1747,171 1-4
19-03-27 550,0042,5141,62-- -- ----42,5142,511 16-4
19-03-27 600,0057,0155,29-- -- ----57,0157,011 16-4
19-03-27 650,00110,3072,49-- -- ----110,30110,302 7-4
19-03-2730700,00108,6093,19-7,22 -7,7% ----108,60108,6010 9-4
19-03-27 750,00125,75116,18-- -- ----125,75125,751 15-4
19-03-27 800,00163,00142,80-- -- ----163,00163,001 8-4
19-03-27 850,00--173,60-- -- --------0 --
19-03-27 900,00--205,87-- -- --------0 --
19-03-27 950,00------ -- ---------- --
19-03-27 1.000,00297,40279,48-- -- ----297,40297,401 8-4
19-03-27 1.200,00577,67449,03-- -- ----579,90577,672 31-3
19-03-27 1.400,00--636,15-- -- --------0 --
18-06-27 200,005,602,91-- -- 2,164,795,605,602 19-3
18-06-27 240,00--4,98-- -- --------0 --
18-06-27 250,0010,405,59-- -- ----10,4010,401 23-3
18-06-27 300,0014,109,20-- -- ----14,1014,101 20-3
18-06-27 350,0022,0613,83-- -- ----22,0622,061 9-3
18-06-27 400,0034,8520,12-- -- ----34,8534,851 31-3
18-06-2756450,0025,9528,24-2,48 -8,8% 24,6527,1525,9525,951 17-4
18-06-27 500,0037,0038,34-1,34 -3,5% ----37,0037,001 17-4
18-06-27 600,0073,5066,86-- -- ----73,5072,756 10-4
18-06-27 700,00110,00105,78-- -- ----110,00110,001 10-4
18-06-27 800,00147,30156,71-9,41 -6,0% ----147,30147,306 17-4
18-06-27 900,00208,00219,60-11,60 -5,3% ----208,00208,001 17-4
18-06-27 1.000,00390,45291,17-- -- ----390,45390,451 31-3
18-06-27101.200,00529,00456,27-16,51 -3,6% 438,00443,45529,00529,001 16-3
18-06-27 1.400,00--640,69-- -- --------0 --
18-06-27 1.600,00921,25833,72-- -- ----921,25921,251 6-3
17-12-27 200,008,005,72-- -- ----8,008,002 20-3
17-12-27 240,0013,008,43-- -- 6,509,6013,0013,001 23-3
17-12-27 250,0012,669,15-- -- ----12,6612,661 1-4
17-12-2743280,0015,6711,86-0,57 -4,8% 9,8012,8015,6715,671 23-3
17-12-27 300,0014,0013,95-- -- ----14,0014,004 15-4
17-12-27 350,0021,2220,20-- -- ----21,2221,221 14-4
17-12-27 400,0030,3028,65-- -- ----30,3030,302 10-4
17-12-27 450,0041,3538,68-- -- 34,8038,6541,3541,353 13-4
17-12-27 500,0052,3551,82-- -- ----52,3552,351 14-4
17-12-27 550,0068,9066,28-- -- 60,7565,3068,9068,901 10-4
17-12-27 600,0083,0084,43-- -- ----83,0083,001 15-4
17-12-27 700,00130,00126,60-- -- ----130,05129,953 14-4
17-12-27 800,00187,00179,23-- -- ----187,20187,003 13-4
17-12-27 900,00251,25241,13-- -- ----251,25251,254 13-4
17-12-27 1.000,00336,15311,87-- -- ----336,60336,003 25-2
17-12-27 1.200,00536,00470,71-- -- ----536,00536,001 2-3
17-12-27 1.400,00--648,00-- -- --------0 --
17-12-27 1.600,00909,75837,94-- -- ----909,75909,751 16-3
15-12-28 150,005,505,73-- -- ----5,505,503 22-1
15-12-28 200,0011,7310,13-- -- ----11,7311,731 18-3
15-12-28 250,0019,9115,94-- -- ----19,9119,911 1-4
15-12-28 280,0021,5020,32-- -- ----21,5021,501 8-4
15-12-28 300,0031,6323,55-- -- 20,2025,1031,6331,631 2-4
15-12-28 350,0039,0032,72-- -- ----39,0039,001 10-3
15-12-28 400,0046,9043,87-- -- ----47,4546,902 8-4
15-12-28 450,0063,0857,62-- -- ----63,0863,081 24-2
15-12-28 500,0070,0073,16-3,16 -4,3% ----70,0070,001 17-4
15-12-2825550,0096,0091,45-3,55 -3,9% ----98,5096,002 27-1
15-12-2842600,00116,10111,54-3,82 -3,4% ----116,10116,101 14-4
15-12-28 700,00200,19158,25-- -- ----200,19199,508 30-3
15-12-28 800,00217,10213,41-- -- ----217,10217,101 10-4
15-12-28 900,00300,75275,60-- -- 238,40--300,75300,751 29-1
15-12-28 1.000,00392,50343,78-- -- ----392,50392,503 26-3
15-12-28 1.200,00740,55496,98-- -- ----740,55740,4615 18-3
15-12-28 1.400,00--666,91-- -- --------0 --
15-12-28 1.600,00914,26848,31-- -- ----914,26913,933 2-2
21-12-29 150,0010,308,27-- -- ----10,3010,301 30-3
21-12-29 200,0015,2014,27-- -- ----15,2015,202 8-4
21-12-29 250,0022,0021,90-- -- ----22,0022,001 10-4
21-12-29 280,0027,5027,15-- -- ----27,5027,501 14-4
21-12-29 300,0033,9031,24-- -- ----33,9033,901 24-2
21-12-29 350,0057,4642,79-- -- ----57,4657,252 23-3
21-12-29 400,0074,5156,36-- -- ----74,5174,252 23-3
21-12-29 450,0080,6072,02-- -- ----80,6080,4225 4-2
21-12-29 500,0098,8589,75-- -- ----98,8598,855 8-4
21-12-29 550,00134,75109,91-- -- ----134,75134,751 27-3
21-12-29 600,00140,53131,34-- -- ----140,53140,532 27-1
21-12-29 700,00181,41180,46-- -- ----181,42181,4110 15-4
21-12-29 800,00255,07236,82-- -- ----255,07255,071 24-2
21-12-29 900,00353,37298,83-- -- 286,35297,25353,37352,648 30-3
21-12-29 1.000,00400,00367,14-- -- 352,65364,40400,00400,001 4-3
21-12-29 1.200,00535,43517,11-- -- ----535,43535,431 28-1
21-12-29 1.600,00--859,23-- -- --------0 --
21-12-29 2.000,00--1.242,34-- -- --------0 --
20-12-30 250,0031,6126,86-- -- ----31,6131,611 27-3
20-12-30 300,0050,0037,86-- -- ----50,0050,0010 31-3
20-12-30 350,0052,5050,76-- -- ----52,5052,501 28-1
20-12-30 400,0094,5366,69+27,84 +41,7% ----94,5394,531 24-12
20-12-30 450,0084,0083,74-- -- ----84,0084,002 14-4
20-12-30 500,00113,10103,08-- -- ----113,10113,101 12-2
20-12-30 600,00171,00146,94-- -- ----171,00171,001 1-4
20-12-30 700,00200,50197,32-- -- 186,10199,35200,50200,501 10-4
20-12-30 800,00280,97254,60-- -- ----280,97280,972 6-2
20-12-30 900,00375,50316,98-- -- ----375,50375,501 13-1
20-12-30 1.000,00--384,58-- -- --------0 --
20-12-30 1.200,00548,23533,25-- -- 514,05530,70548,23548,231 28-1
20-12-30 1.600,00--868,84-- -- 846,25864,90----0 --
20-12-30 2.000,00--1.244,73-- -- --------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?