Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 903,40905,00-1,60 -0,2% 911,60893,8011.73411:30

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-5-2026)
Totaal volume 559 (248 Calls, 311 Puts)
Totaal open interest bij opening 3.611 (1.121 Calls, 2.490 Puts)
Call / Put ratio 0,80
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
19-06-2615340,000,050,01-- -- ----0,050,051 21-5
19-06-26106350,000,060,01+0,05 +500,0% 0,06--0,060,061 12:51
19-06-26153360,001,330,01-- -- ----1,331,335 17-4
19-06-26249380,000,800,03-- -- ----0,800,801 12-5
19-06-26 400,000,030,05-0,02 -40,0% ----0,050,032 25-5
19-06-26 420,000,150,08-- -- ----0,150,151 22-5
19-06-26 440,001,500,13-- -- ----1,501,5010 22-4
19-06-26 450,000,310,16-- -- ----0,310,314 20-5
19-06-2681460,000,570,19-0,14 -73,7% ----0,570,571 14-5
19-06-26 480,000,800,27-- -- ----0,800,805 11-5
19-06-26 500,000,250,36-- -- ----0,320,253 22-5
19-06-26 520,001,100,48-- -- ----1,101,101 19-5
19-06-2615540,001,370,60-0,30 -50,0% ----1,371,371 8-5
19-06-26 550,000,550,65-0,10 -15,4% ----0,550,551 25-5
19-06-26 560,000,900,75-- -- ----0,900,901 21-5
19-06-26 580,001,600,92-- -- ----1,601,603 19-5
19-06-26 600,000,951,09-0,14 -12,8% ----0,950,952 25-5
19-06-26 620,001,141,33-- -- ----1,141,141 22-5
19-06-26 640,001,901,62-- -- ----1,901,9012 21-5
19-06-26333650,001,401,76-0,36 -20,5% ----1,401,353 15:15
19-06-26 660,002,051,91-- -- --5,002,052,051 22-5
19-06-26 680,001,902,44-0,54 -22,1% ----1,901,902 17:25
19-06-26 700,002,202,99-0,79 -26,4% --2,502,602,207 14:22
19-06-26 720,003,423,87-- -- --13,253,423,425 22-5
19-06-26 740,004,004,88-0,88 -18,0% ----4,004,001 25-5
19-06-26 750,005,745,69-- -- ----6,855,743 22-5
19-06-26 760,005,206,54-1,34 -20,5% ----5,305,2016 25-5
19-06-26 780,006,898,41-1,52 -18,1% ----7,106,756 16:15
19-06-26 800,009,2011,35-2,15 -18,9% ----9,909,0017 17:27
19-06-26 820,0011,8915,34-3,45 -22,5% ----13,4011,899 16:15
19-06-26 840,0016,7020,44-3,74 -18,3% 10,00--17,8016,708 16:00
19-06-26 850,0019,2423,41-4,17 -17,8% ----20,3119,242 16:37
19-06-26 860,0021,9526,72-4,77 -17,9% ----24,6521,9514 16:32
19-06-26 880,0029,0034,27-5,27 -15,4% ----31,0029,0012 15:53
19-06-26 900,0037,7443,64-5,90 -13,5% ----40,0037,7410 16:37
19-06-269920,0048,0054,86-3,94 -7,2% ----48,0048,001 16:17
19-06-26 940,0059,5067,50-8,00 -11,9% ----59,5059,501 16:10
19-06-26 960,00138,0681,22-- -- ----138,06138,063 19-5
19-06-26 980,00------ -- --------0 --
19-06-26 1.000,00152,11111,90-- -- ----152,11148,9326 20-5
19-06-26 1.100,00194,40202,16-7,76 -3,8% ----194,40193,659 25-5
19-06-26181.200,00319,40299,81-4,32 -1,4% ----327,40319,407 21-5
19-06-26 1.300,00--399,35-- -- --------0 --
19-06-26 1.400,00510,27499,20-- -- ----517,19509,5335 14-5
19-06-26 1.450,00--549,20-- -- --------0 --
19-06-26 1.500,00--599,20-- -- --------0 --
19-06-26 1.550,00--649,20-- -- --------0 --
19-06-26 1.600,00--699,20-- -- --------0 --
19-06-26 1.650,00--749,20-- -- --------0 --
17-07-26 400,001,500,93-- -- ----1,501,1062 13-5
17-07-26 450,001,401,37+0,03 +2,2% ----1,401,401 25-5
17-07-26 520,002,602,17-- -- ----2,602,609 19-5
17-07-26 560,003,632,85+0,78 +27,4% ----3,633,635 25-5
17-07-26 600,004,593,76-- -- ----4,594,553 20-5
17-07-26 640,004,625,16-0,54 -10,5% ----4,624,621 16:45
17-07-26 660,005,556,25-0,70 -11,2% ----5,555,551 12:46
17-07-26 680,008,957,47-- -- ----8,958,9510 21-5
17-07-26 700,008,149,17-1,03 -11,2% ----8,148,141 25-5
17-07-26 720,009,7011,19-1,49 -13,3% ----9,709,701 14:34
17-07-2625740,0012,2913,89-1,05 -7,6% ----12,2912,291 25-5
17-07-2623760,0018,9017,08-1,44 -8,4% ----18,9018,903 22-5
17-07-2624780,0022,8021,08-1,67 -7,9% ----23,8022,557 22-5
17-07-26 800,0027,0025,81-- -- ----27,5027,003 22-5
17-07-26 820,0028,7031,56-2,86 -9,1% ----28,8528,7018 25-5
17-07-26 840,0034,9538,10-3,15 -8,3% ----34,9534,953 25-5
17-07-26 860,0042,1545,82-3,67 -8,0% ----42,1542,153 25-5
17-07-26 880,0050,1554,52-4,37 -8,0% ----50,4550,157 25-5
17-07-26 900,0059,5564,16-4,61 -7,2% --70,0059,5559,551 14:40
17-07-26 920,0095,0074,76-- -- ----95,0095,001 15-5
17-07-26 940,00--86,56-- -- --------0 --
17-07-26 960,00107,4599,40-- -- ----107,45107,453 22-5
17-07-26 980,00------ -- --------0 --
17-07-26 1.000,00157,50127,89-- -- ----157,50157,501 20-5
17-07-26 1.100,00--210,32-- -- --------0 --
17-07-26 1.200,00--302,88-- -- --------0 --
17-07-26 1.300,00--400,42-- -- --------0 --
17-07-26 1.400,00531,20499,54-- -- ----531,20531,2010 20-5
17-07-26 1.450,00--549,38-- -- --------0 --
17-07-26 1.500,00--599,26-- -- --------0 --
17-07-26 1.550,00--649,20-- -- --------0 --
17-07-26 1.600,00--699,20-- -- --------0 --
17-07-26 1.650,00--749,20-- -- --------0 --
21-08-26 400,001,961,91-- -- ----2,181,962 21-5
21-08-26 450,002,513,13-- -- ----2,512,511 21-5
21-08-26 500,00--4,19-- -- --------0 --
21-08-26 560,00--6,24-- -- --------0 --
21-08-26 600,0012,068,36-- -- ----12,0612,062 19-5
21-08-265640,0012,2711,74-0,53 -4,5% ----12,2712,203 22-5
21-08-26 680,0017,3716,43-- -- ----18,0517,372 22-5
21-08-2611720,0021,0623,10-1,17 -5,1% ----21,3521,063 16:17
21-08-26 740,0025,2027,38-2,18 -8,0% ----25,2025,202 25-5
21-08-26 760,0034,5332,09-- -- ----34,5334,531 22-5
21-08-26 780,00--37,52-- -- --------0 --
21-08-26 800,00--43,86-- -- --------0 --
21-08-264820,0047,6550,56-1,81 -3,6% ----47,6547,508 25-5
21-08-26 840,00--58,28-- -- --------0 --
21-08-26 860,0086,4066,81-- -- ----86,4084,714 20-5
21-08-26 880,0072,6076,18-3,58 -4,7% ----72,6072,605 13:01
21-08-26 900,0082,1185,91-3,80 -4,4% ----82,1182,112 14:47
21-08-26 920,00--96,77-- -- --------0 --
21-08-26 940,00--108,49-- -- --------0 --
21-08-26 960,00--120,48-- -- --------0 --
21-08-26 980,00------ -- --------0 --
21-08-26 1.000,00--147,56-- -- --------0 --
21-08-26 1.100,00--224,72-- -- --------0 --
21-08-26 1.200,00------ -- --------0 --
18-09-26 160,000,350,33-- -- ----0,350,351 18-5
18-09-26 180,000,430,50-- -- ----0,430,432 20-5
18-09-26 200,000,700,72-- -- ----0,700,701 8-5
18-09-2615220,000,680,92-0,19 -20,7% ----0,680,681 11-5
18-09-26 240,005,201,08+4,12 +381,5% ----5,205,201 5-11
18-09-2611250,001,401,15-0,03 -2,6% ----1,401,401 22-4
18-09-26 300,001,251,64-0,39 -23,8% ----1,251,102 14:55
18-09-26 340,002,152,13-- -- ----2,152,151 11-5
18-09-26 350,003,252,28-- -- ----3,253,251 24-4
18-09-2626360,003,612,43-0,12 -4,9% ----3,613,611 4-5
18-09-26 380,006,702,77-- -- ----6,706,707 13-4
18-09-26 400,004,503,16-- -- 1,50--4,504,501 22-4
18-09-26 420,003,303,57-0,27 -7,6% ----3,303,301 25-5
18-09-26 440,0018,454,04-- -- ----19,0018,452 2-4
18-09-26 460,005,044,57-- -- ----5,045,042 18-5
18-09-26 480,005,655,17-- -- ----5,655,652 13-5
18-09-26 500,005,805,62-- -- ----5,805,801 21-5
18-09-26139550,008,308,29-0,17 -2,1% ----8,308,301 25-5
18-09-26 600,0016,9012,00-- -- ----16,9016,9016 19-5
18-09-26 650,0018,0517,70-- -- ----18,0518,054 22-5
18-09-26 700,0024,4226,17-1,75 -6,7% ----24,8024,204 16:45
18-09-26 750,0036,1237,83-1,71 -4,5% ----36,1236,122 25-5
18-09-26 800,0050,5752,91-2,34 -4,4% ----50,5750,572 25-5
18-09-26 850,0079,0073,03-- -- ----79,0079,004 22-5
18-09-26 900,0093,1097,36-4,26 -4,4% ----93,1093,101 15:36
18-09-26 950,00136,50125,52-- -- ----136,50136,5010 22-5
18-09-26 1.000,00168,06158,14-- -- ----168,06168,063 14-5
18-09-26 1.100,00268,00233,26-- -- ----268,00268,001 20-5
18-09-26 1.200,00354,55317,63-- -- ----354,55354,551 20-5
18-09-26 1.400,00512,53503,45-- -- ----514,00512,536 14-5
18-09-26301.600,00767,75699,68-4,03 -0,6% ----767,75767,7510 19-5
18-12-26 180,000,801,66-- -- ----0,800,801 21-5
18-12-26 200,002,091,85-- -- --1,852,092,091 14-4
18-12-26 220,001,552,02-- -- ----1,551,551 12-5
18-12-26 240,003,202,19-- -- ----3,203,201 9-4
18-12-26 250,002,162,27-- -- ----2,162,161 12-5
18-12-26 280,003,002,80-- -- ----3,003,001 22-4
18-12-26 300,003,503,23+0,27 +8,4% ----3,503,501 15:07
18-12-26156350,004,404,22+0,21 +5,0% ----4,504,402 13-5
18-12-26 380,005,905,16-- -- ----5,905,901 11-5
18-12-26297400,005,856,26-0,06 -1,0% ----5,855,851 22-5
18-12-26 420,009,406,76-- -- ----9,409,401 5-5
18-12-26 440,008,558,09-- -- ----8,558,552 20-5
18-12-26 450,009,558,66-- -- ----9,559,555 15-5
18-12-26 460,0010,308,84-- -- ----10,3010,303 15-5
18-12-2629480,0010,5010,16+0,48 +4,7% ----10,5010,501 25-5
18-12-26 500,0012,2512,24-- -- ----12,2511,842 22-5
18-12-26155550,0017,4016,69+0,14 +0,8% ----17,4017,403 22-5
18-12-26 600,0024,6523,77-- -- ----25,9024,6515 22-5
18-12-26 650,0032,2033,93-1,73 -5,1% --40,0032,2032,204 12:34
18-12-26 700,0047,0046,18-- -- ----48,0046,405 22-5
18-12-26 750,0076,6161,67-- -- ----80,1676,617 19-5
18-12-26 800,0077,9880,39-2,41 -3,0% ----78,7977,6018 15:17
18-12-26 850,0099,23102,42-3,19 -3,1% ----99,2399,234 15:35
18-12-26 900,00124,89127,97-3,08 -2,4% ----126,45124,1933 14:47
18-12-26 950,00162,20156,79-- -- ----162,20162,201 22-5
18-12-26 1.000,00183,69187,88-4,19 -2,2% ----185,30183,6815 25-5
18-12-26 1.100,00261,90259,51-- -- ----269,60261,9050 22-5
18-12-26 1.200,00377,40339,07-- -- ----377,40377,4010 18-5
18-12-26 1.400,00551,50514,36-- -- ----551,50551,506 18-5
18-12-26 1.600,00762,00703,46-- -- ----762,00762,001 19-5
19-03-27 250,00--2,80-- -- --------0 --
19-03-27 300,004,654,23-- -- ----4,654,651 20-5
19-03-27 350,007,006,18-- -- ----7,007,003 14-5
19-03-27 400,0010,608,92-- -- ----10,6010,601 13-5
19-03-27 460,0015,7013,81-- -- ----15,7015,705 20-5
19-03-27 480,0018,1515,91-- -- ----18,1518,155 20-5
19-03-27 500,0018,6518,51-- -- ----18,6518,651 22-5
19-03-27 550,0026,7525,92-- -- ----26,7526,751 22-5
19-03-27 600,0038,8335,50-- -- ----38,8338,307 21-5
19-03-27 650,0049,6947,65-- -- ----49,6949,692 22-5
19-03-2773700,0060,0762,60-1,40 -2,2% ----60,0760,073 25-5
19-03-27 750,0095,8679,90-- -- ----95,8695,123 19-5
19-03-27 800,00107,25100,34-- -- ----107,25107,256 21-5
19-03-27 850,00119,50122,86-3,36 -2,7% ----119,50119,501 15:43
19-03-27 900,00166,52149,39-- -- ----166,87166,5214 20-5
19-03-27 950,00192,84178,82-- -- ----198,66192,842 18-5
19-03-27161.000,00231,18210,02-3,19 -1,5% ----231,60230,947 20-5
19-03-27 1.100,00--279,20-- -- --------0 --
19-03-27 1.200,00354,48355,90-- -- ----355,40354,488 14-5
19-03-27 1.400,00--525,57-- -- --------0 --
19-03-27 1.600,00771,01709,39-- -- ----771,01771,011 19-5
18-06-27 200,002,383,15-- -- ----2,382,382 12-5
18-06-27 240,00--4,14-- -- --------0 --
18-06-27 250,004,624,40-- -- ----4,624,625 11-5
18-06-27 300,006,506,42-- -- ----6,506,5041 22-5
18-06-27 350,0022,069,28-- -- ----22,0622,061 9-3
18-06-27 400,0015,4113,30-- -- ----15,4114,3013 12-5
18-06-27 450,0021,0018,71-- -- ----21,0021,0020 21-5
18-06-27 500,0026,5025,74-- -- ----26,5026,502 22-5
18-06-27 600,0048,0046,34-- -- ----48,2048,0080 22-5
18-06-27 700,0074,7876,49-1,71 -2,2% ----74,7874,781 15:12
18-06-27 800,00118,40116,67-- -- ----118,40118,401 14-5
18-06-27 900,00183,87167,86-- -- ----183,87183,6711 20-5
18-06-27 1.000,00259,00227,35-- -- ----259,25258,604 19-5
18-06-27 1.200,00413,00370,32-- -- ----413,00413,001 19-5
18-06-27 1.400,00587,40535,57-- -- ----592,00587,259 19-5
18-06-27 1.600,00752,60715,39-- -- ----752,60752,601 20-5
18-06-27 2.000,001.143,091.100,17-- -- ----1.143,091.143,096 20-5
17-12-27 200,003,353,45-0,10 -2,9% ----3,353,352 16:50
17-12-27 240,0013,006,06-- -- ----13,0013,001 23-3
17-12-27 250,0012,666,54-- -- ----12,6612,661 1-4
17-12-27 280,0010,308,75-- -- ----10,3010,301 19-5
17-12-27 300,0011,0010,32-- -- ----11,5511,003 20-5
17-12-2723350,0015,8515,49-0,34 -2,2% ----15,8515,851 22-5
17-12-27 400,0022,0021,45-- -- ----22,0022,001 22-5
17-12-27 450,0029,0029,93-0,93 -3,1% ----29,5028,509 15:54
17-12-27 500,0040,4539,23-- -- ----40,4540,451 22-5
17-12-27 550,0055,6051,98-- -- ----55,6055,601 21-5
17-12-27 600,0064,0866,19-2,11 -3,2% ----64,0864,082 15:17
17-12-27 700,0098,23101,30-3,07 -3,0% ----98,2398,234 15:35
17-12-27 800,00148,25144,76-- -- ----148,25148,255 22-5
17-12-27 900,00197,50197,69-- -- ----197,50197,254 14-5
17-12-27 1.000,00252,70258,81-6,11 -2,4% ----253,00250,553 25-5
17-12-27 1.200,00414,00398,59-- -- ----414,00414,001 15-5
17-12-27 1.400,00577,75557,47-- -- ----577,75577,752 21-5
17-12-27 1.600,00757,75730,58-- -- ----757,75757,751 21-5
17-12-2722.000,001.114,001.104,09-3,84 -0,3% ----1.114,001.114,002 14-5
15-12-28 150,005,504,65-- -- ----5,505,503 22-1
15-12-28 200,0011,738,35-- -- ----11,7311,731 18-3
15-12-28 250,0013,3013,41-0,11 -0,8% ----13,3012,942 15:28
15-12-28 280,0017,3917,13-- -- ----17,3917,391 24-4
15-12-28 300,0020,0419,79+0,25 +1,3% ----20,0420,041 25-5
15-12-28 350,0033,6027,78-- -- ----33,6033,601 21-5
15-12-28 400,0036,6037,51-0,91 -2,4% ----36,6036,601 15:28
15-12-28 450,0045,0048,85-- -- ----45,0045,001 24-4
15-12-28 500,0065,5062,26-- -- ----65,5065,501 23-4
15-12-28 550,0088,0077,65-- -- ----88,0088,001 30-4
15-12-28 600,0096,4994,93-- -- ----96,4996,493 24-4
15-12-28 700,00135,43135,53-- -- ----135,43135,058 12-5
15-12-28 800,00183,00183,64-- -- ----183,00183,001 6-5
15-12-28 900,00238,40238,19-- -- ----238,40238,401 22-4
15-12-28 1.000,00330,05298,69-- -- ----330,05330,051 21-4
15-12-28 1.200,00443,30435,17-- -- ----443,30443,105 8-5
15-12-28 1.400,00583,00589,04-- -- ----588,00583,0013 14-5
15-12-28 1.600,00770,63756,10-- -- ----770,63770,585 21-5
15-12-28 2.000,001.154,001.115,78-- -- ----1.154,001.154,001 20-5
21-12-29 150,0010,307,45-- -- ----10,3010,301 30-3
21-12-29 200,0012,7812,77+0,01 +0,1% ----12,7812,692 25-5
21-12-29 250,0019,4819,73-0,25 -1,3% ----19,4819,392 25-5
21-12-29 280,0026,0024,43-- -- ----26,0026,001 30-4
21-12-29 300,0026,9528,25-- -- ----26,9526,951 22-4
21-12-29 350,0057,4638,41-- -- ----57,4657,252 23-3
21-12-29 400,0052,3050,33-- -- ----52,3052,302 21-5
21-12-2939450,0067,2563,82+0,44 +0,7% ----67,2567,253 8-5
21-12-29 500,0080,2279,84-- -- ----80,2279,0011 22-4
21-12-29 550,00101,2397,27-- -- ----101,23101,235 21-5
21-12-29 600,00140,53116,71-- -- ----140,53140,532 27-1
21-12-2935700,00168,00160,56-0,47 -0,3% ----168,00168,001 12-5
21-12-29 800,00227,80210,69-- -- ----228,00227,508 28-4
21-12-29 900,00264,92266,31-- -- ----264,92264,458 12-5
21-12-29 1.000,00347,00327,07-- -- ----347,00347,001 29-4
21-12-29 1.200,00535,43462,39-- -- ----535,43535,431 28-1
21-12-29 1.400,00--612,43-- -- --------0 --
21-12-29 1.600,00--774,89-- -- --------0 --
21-12-29 2.000,00--1.126,81-- -- --------0 --
20-12-30 250,0031,6125,46-- -- ----31,6131,611 27-3
20-12-30 300,0034,5035,56-- -- ----34,5034,501 12-5
20-12-302350,0052,5047,47+0,07 +0,1% ----52,5052,501 28-1
20-12-30 400,0094,5361,22+33,31 +54,4% ----94,5394,531 24-12
20-12-30 450,0075,0076,74-- -- ----75,0075,001 22-5
20-12-30 500,0093,0993,61-- -- ----93,1093,0915 12-5
20-12-30 600,00140,17133,61-- -- ----140,29140,172 21-5
20-12-30 700,00182,00179,57-- -- ----182,00182,0011 18-5
20-12-30 800,00231,00231,04-0,04 0,0% ----231,00231,001 25-5
20-12-30 900,00290,00287,46-- -- ----290,00290,001 22-5
20-12-30 1.000,00347,00348,51-1,51 -0,4% ----347,00347,001 14:16
20-12-30 1.200,00510,75482,09-- -- ----511,00510,5010 19-5
20-12-30 1.400,00659,31630,49-- -- ----659,75659,0116 30-4
20-12-30 1.600,00--790,47-- -- --------0 --
20-12-30 2.000,001.193,251.136,33-- -- ----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?