Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 895,20890,00+5,20 +0,6% 937,40886,40221.60117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-6-2026)
Totaal volume 1.275 (653 Calls, 622 Puts)
Totaal open interest bij opening 3.288 (739 Calls, 2.549 Puts)
Call / Put ratio 1,05
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-2617140,000,27---- -- --------0 31-3
19-06-2663160,000,35---- -- --------0 14-4
19-06-2654180,000,28---- -- --------0 17-4
19-06-2668200,001,15---- -- --1,40----0 20-1
19-06-2613220,000,20---- -- 0,01------0 20-4
19-06-267240,001,88---- -- --------0 15-1
19-06-268250,001,90---- -- --------0 15-1
19-06-2644280,000,050,02+0,03 +150,0% ----0,050,051 3-6
19-06-2678300,000,060,01-- -- 0,01--0,060,062 18-5
19-06-2619320,000,45---- -- --------0 4-5
19-06-2615340,000,05---- -- --------0 21-5
19-06-26105350,000,06---- -- --------0 26-5
19-06-26153360,001,33---- -- --------0 17-4
19-06-26 380,000,80---- -- --1,10----0 12-5
19-06-26 400,000,03---- -- 0,01------0 25-5
19-06-2687420,000,070,02+0,05 +250,0% ----0,070,071 8-6
19-06-26 440,001,50---- -- --------0 22-4
19-06-26490450,000,010,05-- -- ----0,010,011 3-6
19-06-26 460,000,57---- -- --------0 14-5
19-06-26 480,000,80---- -- --------0 11-5
19-06-26 500,000,71---- -- --------0 1-6
19-06-265520,000,140,17-- -- ----0,140,141 1-6
19-06-2615540,001,370,01-- -- ----1,371,371 8-5
19-06-26381550,000,240,02-- -- ----0,240,242 4-6
19-06-2613560,000,400,03-- -- ----0,400,401 1-6
19-06-2619580,000,270,06-- -- ----0,270,271 1-6
19-06-26212600,000,160,10+0,06 +60,0% 0,09--0,250,168 14:58
19-06-26 620,001,140,19-- -- --------1 28-5
19-06-26 640,001,140,31-- -- ----1,141,141 27-5
19-06-26 650,000,750,39-- -- ----0,750,503 8-6
19-06-26 660,001,000,48-- -- --5,001,001,001 4-6
19-06-26 680,000,500,72-0,22 -30,6% ----0,500,502 13:59
19-06-26 700,001,191,07+0,12 +11,2% --60,001,191,192 17:28
19-06-26 720,001,071,51-0,44 -29,1% --13,251,071,071 12:06
19-06-26 740,001,052,15-1,10 -51,2% ----1,051,052 16:21
19-06-26 750,001,892,59-0,70 -27,0% ----1,891,458 16:10
19-06-26 760,002,603,12-0,52 -16,7% ----2,602,022 17:28
19-06-26 780,001,854,48-2,63 -58,7% ----3,101,856 15:44
19-06-26 790,00--5,33-- -- --------0 --
19-06-26 800,005,056,46-1,41 -21,8% ----5,052,6522 17:14
19-06-26 810,0019,8011,03+8,77 +79,5% ----19,8019,8010 8-6
19-06-26 820,005,609,38-3,78 -40,3% ----6,804,0011 16:37
19-06-26 830,0010,1011,31-1,21 -10,7% ----10,104,905 17:22
19-06-26 840,0012,0013,61-1,61 -11,8% 4,45--12,005,0056 17:22
19-06-26 850,0015,0016,31-1,31 -8,0% ----15,006,0020 17:22
19-06-26115860,0018,5419,53-2,63 -13,5% ----18,5411,0012 17:24
19-06-26 870,0013,4023,12-9,72 -42,0% ----16,7013,402 14:56
19-06-26 880,0024,5027,41-2,91 -10,6% ----24,5011,2514 17:04
19-06-26 890,0017,0031,98-14,98 -46,8% ----29,0015,0010 16:09
19-06-26 900,0034,0037,43-3,43 -9,2% ----34,0018,7035 17:16
19-06-26 910,00--43,07-- -- --------0 --
19-06-26 920,0032,2549,51-17,26 -34,9% ----39,0024,7032 16:16
19-06-26 930,00------ -- ---------- --
19-06-26 940,0039,0063,50-24,50 -38,6% ----39,0039,001 16:00
19-06-26 950,00------ -- ---------- --
19-06-26 960,00106,3079,12-- -- --------0 4-6
19-06-26 980,0084,0096,01-12,01 -12,5% ----84,0063,002 16:55
19-06-26 1.000,0089,70113,81-24,11 -21,2% ----89,7089,703 16:21
19-06-26 1.100,00249,00210,07-- -- ----249,00249,001 8-6
19-06-26 1.200,00319,40310,00-- -- ----327,40319,407 21-5
19-06-26 1.300,00--410,00-- -- --------0 --
19-06-26 1.400,00510,27510,00-- -- ----517,19509,5335 14-5
19-06-26 1.450,00--560,00-- -- --------0 --
19-06-26 1.500,00--610,00-- -- --------0 --
19-06-26 1.550,00--660,00-- -- --------0 --
19-06-26 1.600,00--710,00-- -- --------0 --
19-06-26 1.650,00--760,00-- -- --------0 --
17-07-26 400,000,700,61-- -- --------0 28-5
17-07-26 450,000,900,87-- -- ----0,900,901 8-6
17-07-26 520,002,601,49-- -- --------0 27-5
17-07-26 560,001,902,09-0,19 -9,1% ----1,901,901 09:37
17-07-2623600,002,502,80+0,03 +1,1% --3,652,502,501 15:40
17-07-26 640,004,203,98-- -- ----4,204,201 2-6
17-07-26 660,004,224,88-0,66 -13,5% ----4,224,2210 16:26
17-07-2623680,004,606,07+0,05 +0,8% ----4,604,601 15:49
17-07-2629700,008,007,53-0,13 -1,7% --13,158,005,547 17:29
17-07-26 720,008,809,55-0,75 -7,9% ----8,808,801 09:19
17-07-26 740,0018,0012,02-- -- ----18,0018,001 8-6
17-07-26 760,0013,5015,12-1,62 -10,7% ----13,8011,209 16:44
17-07-26 780,0018,3019,26-0,96 -5,0% ----18,3014,0511 16:56
17-07-26 800,0019,0024,12-5,12 -21,2% ----22,0017,059 16:20
17-07-26 820,0028,2530,12-1,87 -6,2% ----28,2520,485 17:00
17-07-26 840,0039,0537,09-- -- ----39,0539,051 8-6
17-07-26 860,0054,6045,11-- -- ----58,5054,605 5-6
17-07-26 880,0046,0554,62-8,57 -15,7% ----46,0546,051 13:06
17-07-26 900,0057,5065,06-- -- --------0 29-5
17-07-26 920,0090,0076,95-- -- ----90,0082,003 4-6
17-07-26 940,0073,2089,53-16,33 -18,2% ----73,2065,902 16:18
17-07-26 960,00117,77103,28-- -- ----117,77117,773 5-6
17-07-26 980,00--117,64-- -- --------0 --
17-07-26 1.000,00129,35133,12-3,77 -2,8% ----129,35129,352 17:17
17-07-2611.100,00252,50218,27-4,31 -2,0% ----252,50252,501 8-6
17-07-26 1.200,00--312,64-- -- --------0 --
17-07-26 1.300,00--410,75-- -- --------0 --
17-07-26 1.400,00531,20510,15-- -- ----531,20531,2010 20-5
17-07-26 1.450,00--560,04-- -- --------0 --
17-07-26 1.500,00--610,00-- -- --------0 --
17-07-26 1.550,00--660,00-- -- --------0 --
17-07-26 1.600,00--710,00-- -- --------0 --
17-07-26 1.650,00--760,00-- -- --------0 --
21-08-26 400,001,861,98-- -- ----1,861,803 8-6
21-08-26 450,003,102,77-- -- ----3,103,102 8-6
21-08-26 500,003,503,87-0,37 -9,6% ----3,503,501 13:58
21-08-26 560,006,956,05-- -- ----6,956,951 5-6
21-08-26 600,0012,068,40-- -- --------0 19-5
21-08-26 640,0015,4511,96-- -- ----15,4515,451 8-6
21-08-2688680,0014,1217,18+0,22 +1,3% ----14,1214,1210 16:26
21-08-26 720,0022,8024,46-1,66 -6,8% ----22,8022,802 09:23
21-08-26 740,0028,0029,18-1,18 -4,0% ----28,0027,404 17:12
21-08-26 760,0035,0034,15+0,85 +2,5% ----35,0028,5531 17:23
21-08-26 780,0039,5040,20-0,70 -1,7% ----39,5039,501 17:15
21-08-26 800,0043,6646,67-- -- --------0 1-6
21-08-26 820,0057,5054,30-- -- --------0 2-6
21-08-26 840,0055,4062,61-- -- --------0 29-5
21-08-26 860,0088,0071,52-- -- ----88,0088,001 5-6
21-08-26 880,0069,6581,42-11,77 -14,5% ----80,0069,654 15:13
21-08-26 900,0080,0091,93-11,93 -13,0% ----80,0080,001 15:05
21-08-26 920,00100,50103,41-- -- --------0 1-6
21-08-26 940,00119,85115,84-- -- --------0 4-6
21-08-26 960,00123,35128,53-- -- --------0 27-5
21-08-26 980,00165,75142,16-- -- ----165,75165,751 5-6
21-08-26 1.000,00--156,32-- -- --------0 --
21-08-26 1.100,00247,66235,02-- -- --------0 2-6
21-08-26 1.200,00--322,55-- -- --------0 --
18-09-26 160,000,300,08-- -- ----0,350,2526 5-6
18-09-26 180,000,430,15-- -- 0,10--0,430,432 20-5
18-09-26 200,000,700,25-- -- ----0,700,701 8-5
18-09-26 220,000,680,41-- -- ----0,680,681 11-5
18-09-26 240,005,200,57+4,63 +812,3% ----5,205,201 5-11
18-09-26 250,000,750,69-- -- ----0,750,751 28-5
18-09-26 300,001,351,29+0,06 +4,7% ----1,351,351 12:24
18-09-26 340,002,151,87-- -- ----2,152,151 11-5
18-09-26 350,003,251,99-- -- ----3,253,251 24-4
18-09-26 360,003,612,14-- -- --------0 4-5
18-09-26 380,006,702,51-- -- ----6,706,707 13-4
18-09-26 400,003,202,89-- -- 1,50--3,203,201 5-6
18-09-26 420,003,603,36-- -- ----3,603,601 5-6
18-09-26 440,0018,453,86-- -- --4,1019,0018,452 2-4
18-09-26 460,005,184,50-- -- ----5,185,181 8-6
18-09-26 480,005,655,18-- -- ----5,655,652 13-5
18-09-26 500,005,705,91-0,21 -3,6% ----5,705,701 12:24
18-09-26 550,009,008,51+0,49 +5,8% ----9,009,001 17:29
18-09-26 600,0014,6612,72-- -- ----14,8514,662 5-6
18-09-26 650,0019,8019,15-- -- ----19,8019,8010 8-6
18-09-26 700,0026,5028,48-1,98 -7,0% ----26,5024,0021 16:42
18-09-26 750,0033,0041,35-8,35 -20,2% ----39,2533,003 15:48
18-09-26 800,0056,0058,01-2,01 -3,5% ----56,1056,006 09:51
18-09-26 850,0065,7579,22-13,47 -17,0% ----65,7565,753 16:02
18-09-26 900,00102,30104,74-2,44 -2,3% ----102,30100,802 17:10
18-09-26 950,00122,50134,63-12,13 -9,0% ----122,50122,503 17:14
18-09-26 1.000,00168,06168,06-- -- ----168,06168,063 14-5
18-09-26 1.100,00235,50244,30-8,80 -3,6% ----235,50235,5021 11:12
18-09-26161.200,00325,50329,65-3,02 -0,9% ----325,50324,004 2-6
18-09-26 1.400,00508,17515,58-- -- --------0 28-5
18-09-26 1.600,00767,75711,23-- -- ----767,75767,7510 19-5
18-12-26 180,000,951,07-- -- --1,880,950,951 3-6
18-12-26 200,002,091,32-- -- ----2,092,091 14-4
18-12-26 220,001,551,60-- -- --------0 12-5
18-12-26 240,003,201,87-- -- --------0 9-4
18-12-26 250,002,142,00+0,14 +7,0% ----2,142,141 16:45
18-12-26121280,002,703,02+0,11 +3,6% --------0 2-6
18-12-26 300,003,403,43-- -- ----3,403,401 8-6
18-12-26 350,004,404,71-- -- --------0 13-5
18-12-26 380,006,005,72-- -- ----6,006,001 8-6
18-12-26 400,006,556,19+0,36 +5,8% ----6,556,552 16:50
18-12-26 420,009,407,49-- -- ----9,409,401 5-5
18-12-26 440,009,008,58-- -- ----9,009,001 8-6
18-12-26 450,009,709,26-- -- ----9,709,701 8-6
18-12-26 460,0010,609,93-- -- ----10,6010,601 8-6
18-12-2625480,0012,3011,44+0,18 +1,6% ----12,3512,007 8-6
18-12-26 500,0013,5013,40+0,10 +0,7% ----13,5012,506 17:19
18-12-26 550,0017,2919,07-1,78 -9,3% ----18,6016,903 15:31
18-12-26 600,0026,5027,18-0,68 -2,5% ----26,5026,501 09:06
18-12-26 650,0043,2037,97-- -- ----43,6543,202 8-6
18-12-26 700,0046,6551,59-4,94 -9,6% ----49,0046,654 15:12
18-12-26 750,0061,7067,78-6,08 -9,0% ----63,3161,708 15:12
18-12-26 800,0087,2188,20-0,99 -1,1% ----87,2180,057 17:14
18-12-26 850,00108,00111,69-3,69 -3,3% ----108,00102,004 16:55
18-12-26 900,00138,00137,71+0,29 +0,2% ----138,00120,757 17:17
18-12-26 950,00155,90167,96-12,06 -7,2% ----155,90155,002 15:24
18-12-26 1.000,00216,62200,20-- -- 197,10--218,00215,004 5-6
18-12-26 1.100,00289,70272,93-- -- ----289,70289,701 4-6
18-12-26 1.200,00343,55352,81-- -- ----343,55343,005 28-5
18-12-26 1.400,00553,26528,03-- -- ----553,26553,261 5-6
18-12-26 1.600,00762,00716,24-- -- --------0 19-5
19-03-27 250,00--2,62-- -- --------0 --
19-03-27 300,005,055,24-- -- ----5,055,051 5-6
19-03-27 350,007,007,52-- -- ----7,007,003 14-5
19-03-27 400,0010,6010,93-- -- ----10,6010,601 13-5
19-03-27 460,0015,7016,24-- -- ----15,7015,705 20-5
19-03-27 480,0018,1518,57-- -- ----18,1518,155 20-5
19-03-27 500,0019,5421,17-- -- ----19,5419,541 1-6
19-03-27 550,0029,9029,66-- -- ----29,9029,907 8-6
19-03-27 600,0038,7540,39-- -- ----38,7538,754 3-6
19-03-27 650,0050,4053,39-2,99 -5,6% ----50,4050,401 11:48
19-03-27 700,0077,7069,36-- -- ----77,7077,701 5-6
19-03-27 750,0092,2088,72-- -- ----92,2092,201 4-6
19-03-27 800,00118,10109,90-- -- ----118,10117,457 4-6
19-03-27 850,00135,50134,52-- -- ----154,05135,503 8-6
19-03-27 900,00176,50161,34-- -- ----176,50176,503 5-6
19-03-27 950,00203,91191,39-- -- ----206,69202,4710 4-6
19-03-27 1.000,00202,00223,27-21,27 -9,5% ----202,00202,003 15:46
19-03-27 1.100,00--293,98-- -- --------0 --
19-03-27 1.200,00356,75371,47-- -- ----356,75356,7510 27-5
19-03-27 1.400,00522,71540,99-- -- ----528,95519,834 27-5
19-03-27 1.600,00720,24723,48-3,24 -0,4% ----720,24720,241 09:11
18-06-27 200,003,533,52-- -- ----3,533,453 8-6
18-06-27 240,00--4,42-- -- --------0 --
18-06-27 250,005,054,88-- -- ----5,055,051 8-6
18-06-2751300,007,307,27+0,50 +6,9% ----7,307,305 8-6
18-06-27 350,009,2010,59-- -- ----9,209,201 26-5
18-06-27 400,0015,4115,33-- -- --------0 12-5
18-06-2778450,0021,0021,42+0,88 +4,1% --------0 21-5
18-06-27 500,0030,2629,65+0,61 +2,1% ----30,2630,262 17:14
18-06-27 600,0053,0052,65-- -- ----53,0053,001 8-6
18-06-27 700,0084,0085,98-- -- ----84,0084,001 8-6
18-06-27 800,00137,30129,46-- -- --------200 8-6
18-06-27 900,00183,80182,44-- -- ----183,80183,801 8-6
18-06-27 1.000,00261,31243,18-- -- ----261,31261,311 8-6
18-06-27 1.200,00410,22388,84-- -- ----410,22407,1474 5-6
18-06-27 1.400,00573,45553,97-- -- ----573,45573,451 4-6
18-06-27 1.600,00752,01732,57-- -- ----752,01751,629 8-6
18-06-27 2.000,001.135,011.112,44-- -- ----1.135,011.134,629 8-6
17-12-27 200,004,904,84-- -- ----4,934,903 8-6
17-12-27 240,0013,007,31-- -- --------0 23-3
17-12-27 250,008,008,01-0,01 -0,1% ----8,008,001 16:33
17-12-27 280,0012,1010,38-- -- --------0 4-6
17-12-27 300,0011,0012,21-- -- --------0 20-5
17-12-27 350,0020,1017,50-- -- --------0 4-6
17-12-27 400,0023,9525,22-- -- --------0 2-6
17-12-27 450,0038,1534,26-- -- ----38,1538,151 8-6
17-12-27 500,0043,9945,31-1,32 -2,9% ----43,9943,991 10:32
17-12-27 550,0055,6058,65-- -- ----55,6055,601 21-5
17-12-27 600,0077,9274,03-- -- ----78,1177,915 8-6
17-12-27 700,0098,23111,80-- -- 95,00------0 25-5
17-12-27 800,00147,20158,60-- -- --------0 26-5
17-12-27 900,00205,35212,96-7,61 -3,6% ----205,35205,352 15:14
17-12-27331.000,00267,08275,61+1,14 +0,4% ----267,83267,084 13:10
17-12-27 1.200,00416,52418,19-1,67 -0,4% ----416,52416,521 09:11
17-12-27 1.400,00595,85578,49-- -- ----595,86595,6611 8-6
17-12-27 1.600,00757,75749,90-- -- --------0 21-5
17-12-27 2.000,001.143,971.120,07-- -- ----1.144,971.143,115 8-6
15-12-28 150,005,505,43-- -- --------0 22-1
15-12-28 200,009,599,91-- -- ----9,599,591 3-6
15-12-2828250,0015,4815,98+0,76 +4,8% ----15,4815,481 3-6
15-12-28 280,0017,3920,37-- -- --------0 24-4
15-12-28 300,0020,0423,74-- -- ----20,0420,041 25-5
15-12-28 350,0036,0033,12-- -- ----36,0036,002 5-6
15-12-28 400,0046,9544,63-- -- ----46,9546,952 5-6
15-12-28 450,0045,0057,87-- -- --------0 24-4
15-12-28 500,0068,4372,66-- -- ----68,4368,431 1-6
15-12-28 550,0083,7590,39-- -- ----83,7583,751 1-6
15-12-28 600,00104,50109,45-- -- ----104,50104,501 2-6
15-12-28 700,00147,75153,22-5,47 -3,6% ----147,75147,753 11:58
15-12-28 800,00196,47202,97-6,50 -3,2% ----198,11196,4129 13:45
15-12-28 900,00253,32260,08-6,76 -2,6% ----254,45253,3219 12:52
15-12-28 1.000,00314,16322,44-8,28 -2,6% ----317,00313,976 13:48
15-12-28 1.200,00453,85460,74-6,89 -1,5% ----453,85453,2616 11:45
15-12-28 1.400,00604,47615,70-11,23 -1,8% ----606,08604,2132 13:45
15-12-28 1.600,00769,29781,16-11,87 -1,5% ----771,60769,287 13:45
15-12-28 2.000,001.154,001.138,41-- -- ----1.154,001.154,001 20-5
21-12-29 150,008,159,40-- -- ----8,158,151 5-6
21-12-29 200,0015,3516,07-- -- ----15,3515,351 3-6
21-12-29 250,0019,4824,19-- -- ----19,4819,392 25-5
21-12-29 280,0026,0030,31-- -- --------0 29-5
21-12-2928300,0026,9534,28+1,40 +4,1% ----26,9526,951 22-4
21-12-29 350,0047,9746,34-- -- ----50,4047,976 5-6
21-12-29 400,0052,8560,62-- -- ----52,8552,851 28-5
21-12-29 450,0067,2576,94-- -- ----67,2567,253 8-5
21-12-29 500,0091,9094,58-2,68 -2,8% ----91,9991,904 12:56
21-12-2924550,00117,50114,09+0,89 +0,8% ----117,50117,501 5-6
21-12-29 600,00143,66134,39-- -- ----143,66143,661 8-6
21-12-29 700,00192,77181,18-- -- ----192,77192,771 8-6
21-12-29 800,00228,33235,10-6,77 -2,9% ----228,33228,331 12:52
21-12-29 900,00298,78292,15-- -- ----298,78298,781 8-6
21-12-29 1.000,00352,00352,90-- -- --------0 2-6
21-12-29 1.200,00535,43491,12-- -- ----535,43535,431 28-1
21-12-29 1.400,00635,97642,60-6,63 -1,0% ----635,97634,482 12:56
21-12-29 1.600,00796,76806,70-9,94 -1,2% ----796,76796,733 11:50
21-12-29 2.000,001.141,791.154,23-12,44 -1,1% ----1.141,791.141,772 13:48
20-12-30 250,0031,6131,62-- -- ----31,6131,611 27-3
20-12-30 300,0044,1043,98-- -- 31,00--44,1044,101 5-6
20-12-30 350,0052,5058,01-- -- ----52,5052,501 28-1
20-12-30 400,0094,5374,88+19,65 +26,2% --------0 24-12
20-12-30 450,0090,0093,23-- -- --------0 4-6
20-12-30 500,00114,29111,77-- -- ----114,29114,293 8-6
20-12-30 600,00159,00155,71-- -- ----161,20159,0013 5-6
20-12-30 700,00195,90204,27-8,37 -4,1% ----195,90195,902 16:03
20-12-30 800,00247,70258,80-11,10 -4,3% ----247,70246,703 16:03
20-12-30 900,00322,86316,68-- -- ----322,86322,861 4-6
20-12-30 1.000,00388,69379,19-- -- ----388,69388,696 5-6
20-12-30 1.200,00529,20513,62-- -- ----529,35529,202 5-6
20-12-30 1.400,00687,45663,48-- -- ----687,45683,2512 5-6
20-12-30 1.600,00847,72825,14-- -- ----847,72847,721 8-6
20-12-30 2.000,001.192,551.167,18-- -- ----1.200,451.192,4215 5-6
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?