Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 716,40717,00-0,60 -0,1% 739,20711,20190.42817:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-3-2026)
Totaal volume 2.066 (1.423 Calls, 643 Puts)
Totaal open interest bij opening 1.870 (1.212 Calls, 658 Puts)
Call / Put ratio 2,21
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-2640140,000,050,01-- -- ----0,050,056 14-1
20-03-2631160,000,160,03-- -- ----0,170,1510 7-1
20-03-263180,000,500,01+0,49 +4900,0% ----0,500,501 31-10
20-03-2618200,000,300,01-- -- ----0,300,304 14-1
20-03-267220,000,020,02-- -- ----0,020,021 23-2
20-03-267240,002,100,03+2,07 +6900,0% ----2,102,101 18-9
20-03-269250,000,230,01-- -- ----0,230,231 27-1
20-03-26 260,000,030,01-- -- ----0,030,031 23-2
20-03-26 280,002,750,02+2,73 +13650,0% ----2,752,7515 25-11
20-03-26 300,000,220,04-- -- ----0,220,213 27-2
20-03-26 320,000,330,08-- -- ----0,330,331 18-2
20-03-26 340,000,200,14-- -- ----0,200,152 23-2
20-03-2621350,000,070,19-0,07 -36,8% --0,820,070,052 4-3
20-03-26 360,000,290,23-- -- ----0,290,291 3-3
20-03-26 380,000,500,35-- -- --3,700,500,501 20-2
20-03-26 400,000,290,48-0,19 -39,6% ----0,300,294 4-3
20-03-26 420,000,510,67-- -- ----0,510,5124 23-2
20-03-2659440,000,750,87-0,37 -42,5% --5,900,750,604 27-2
20-03-26 450,002,141,01-- -- ----2,142,134 9-2
20-03-26 460,001,441,18-- -- ----1,441,442 2-3
20-03-26 470,001,211,35-- -- ----1,211,212 2-3
20-03-26 480,000,821,51-- -- ----0,820,822 26-2
20-03-26 490,002,891,76-- -- ----2,892,847 2-2
20-03-26 500,001,152,04-0,89 -43,6% ----1,151,151 4-3
20-03-2664520,001,002,68-1,47 -54,9% ----1,301,005 4-3
20-03-26 540,001,353,82-2,47 -64,7% --8,001,491,353 4-3
20-03-26 550,004,504,31-- -- ----4,504,006 3-3
20-03-26 560,001,965,15-3,19 -61,9% ----6,151,963 4-3
20-03-26 580,003,757,01-3,26 -46,5% ----3,753,751 4-3
20-03-26 600,003,509,81-6,31 -64,3% 1,90--4,853,4018 4-3
20-03-26 620,005,3513,73-8,38 -61,0% ----6,754,0011 4-3
20-03-26 640,007,0019,15-12,15 -63,4% ----10,156,0016 4-3
20-03-26 650,0010,7022,40-11,70 -52,2% ----12,108,0024 4-3
20-03-26 660,0011,7025,91-14,21 -54,8% ----12,508,5014 4-3
20-03-26 680,0017,0034,98-17,98 -51,4% ----21,0012,5040 4-3
20-03-26 700,0022,5044,70-22,20 -49,7% ----27,0019,2026 4-3
20-03-26 720,0030,8056,65-25,85 -45,6% ----38,1026,8038 4-3
20-03-26 740,0038,9671,03-32,07 -45,1% ----38,9635,002 4-3
20-03-26 760,0049,1086,16-- -- ----50,5047,908 26-2
20-03-26 780,0094,75103,08-- -- ----94,7594,751 30-1
20-03-26 800,00116,94121,23-- -- ----117,00116,949 2-3
20-03-26 840,00143,70158,56-- -- ----143,70142,032 20-2
20-03-26 880,00168,75197,72-- -- ----168,75168,751 29-1
20-03-26 900,00205,86217,61-- -- ----205,86199,312 20-2
20-03-26 920,00--237,43-- -- --------0 --
20-03-26 1.000,00267,00317,40-- -- ----267,00263,002 25-2
20-03-26 1.200,00507,85517,40-- -- ----507,85507,851 2-2
17-04-26 250,00--0,39-- -- --------0 --
17-04-26 300,000,600,96-- -- ----0,600,604 20-2
17-04-26 350,001,601,52-- -- ----1,601,601 2-2
17-04-26 400,001,502,08-- -- ----1,501,506 27-2
17-04-26 420,003,252,45-- -- ----3,253,251 3-3
17-04-26 440,002,302,97-- -- ----2,302,301 24-2
17-04-26 460,002,003,62-1,62 -44,8% ----2,002,001 4-3
17-04-26 480,003,884,45-- -- ----3,883,881 18-2
17-04-26 500,005,505,31-- -- ----5,505,501 3-3
17-04-2625520,005,006,94-3,07 -44,2% --5,005,705,002 2-3
17-04-26 540,009,468,65-- -- ----9,469,465 3-3
17-04-26 560,009,1011,54-- -- ----10,309,105 2-3
17-04-26 580,007,7014,77-7,07 -47,9% ----9,457,7016 4-3
17-04-26 600,0010,7018,83-8,13 -43,2% ----13,5010,708 4-3
17-04-26 620,0014,0024,57-10,57 -43,0% ----14,0012,457 4-3
17-04-26 640,0019,5530,98-11,43 -36,9% ----19,5518,252 4-3
17-04-26 660,0027,7538,67-- -- ----30,5527,754 27-2
17-04-26 680,0029,5047,83-18,33 -38,3% ----32,0029,505 4-3
17-04-26 700,0039,0058,47-19,47 -33,3% ----45,4039,0010 4-3
17-04-26 720,0045,5970,12-24,53 -35,0% ----45,5943,906 4-3
17-04-26 740,0089,3483,07-- -- ----89,3488,046 3-3
17-04-26 760,0086,0097,53-- -- ----86,0078,005 26-2
17-04-267780,0087,00113,04-29,48 -26,1% ----87,0077,002 4-3
17-04-26 800,00125,10129,12-- -- ----125,10125,102 12-2
17-04-26 840,00124,83163,79-- -- ----124,83124,831 25-2
17-04-26 880,00149,80200,59-- -- ----153,95149,804 26-2
17-04-26 920,00--238,73-- -- --------0 --
15-05-26 350,001,922,81-0,89 -31,7% ----1,921,922 4-3
15-05-26 400,003,004,30-- -- ----3,002,502 26-2
15-05-26 450,005,906,53-- -- ----5,905,901 2-3
15-05-26 460,00--7,17-- -- --------0 --
15-05-26 480,00--8,81-- -- --------0 --
15-05-26 500,00--10,63-- -- --------0 --
15-05-26 520,0014,9513,33-- -- ----14,9514,952 3-3
15-05-26 560,0013,4520,24-6,79 -33,5% ----16,0013,454 4-3
15-05-26 580,0016,6524,59-7,94 -32,3% ----16,6516,651 4-3
15-05-26 600,0019,0030,33-11,33 -37,4% ----19,0019,001 4-3
15-05-26 620,00--36,57-- -- --------0 --
15-05-26 640,0030,0044,28-14,28 -32,2% ----30,0029,802 4-3
15-05-26 660,0040,9852,51-11,53 -22,0% ----40,9840,981 4-3
15-05-26 680,0051,1662,03-- -- ----51,1651,161 27-2
15-05-26 700,0059,7772,90-- -- ----59,7759,771 27-2
15-05-26 720,0060,2684,07-23,81 -28,3% ----66,7160,262 4-3
15-05-26 740,00105,7597,17-- -- ----105,75105,751 3-3
15-05-26 760,00105,97110,39-- -- ----105,97105,978 2-3
15-05-26 780,00--125,77-- -- --------0 --
15-05-26 800,00--140,63-- -- --------0 --
15-05-26 840,00--173,09-- -- --------0 --
15-05-26 880,00--207,80-- -- --------0 --
15-05-26 920,00--244,37-- -- --------0 --
19-06-26 140,000,460,26-- -- --0,480,460,461 6-2
19-06-26 160,000,770,52-- -- ----0,780,746 8-1
19-06-26 180,000,750,75-- -- 0,10--0,750,751 16-1
19-06-26 200,001,150,96-- -- ----1,151,151 20-1
19-06-26 220,002,481,26+1,22 +96,8% ----2,482,481 18-12
19-06-26 240,001,881,54-- -- ----1,881,881 15-1
19-06-26 250,001,901,66-- -- ----1,901,901 15-1
19-06-2642280,003,252,14-0,37 -17,3% ----3,253,251 12-1
19-06-2667300,002,372,64-0,48 -18,2% ----2,372,363 27-2
19-06-26 320,003,403,14-- -- ----3,603,402 6-2
19-06-2611340,003,563,73-0,65 -17,4% ----3,563,561 26-1
19-06-26 350,003,754,05-- -- ----3,753,751 3-2
19-06-26 360,003,774,38-- -- ----3,773,772 3-2
19-06-26 380,004,754,97-0,22 -4,4% ----4,754,751 4-3
19-06-26 400,005,365,79-0,43 -7,4% ----5,365,363 4-3
19-06-26 420,007,946,98-- -- ----7,947,941 15-1
19-06-26 440,006,608,25-1,65 -20,0% --10,506,606,601 4-3
19-06-26 450,007,009,09-2,09 -23,0% ----7,007,002 4-3
19-06-26 460,008,6010,04-- -- ----8,608,601 26-2
19-06-26 480,0010,0012,02-2,02 -16,8% ----10,0010,004 4-3
19-06-26 500,0011,1114,81-3,70 -25,0% ----12,2011,113 4-3
19-06-26 550,0017,0023,98-6,98 -29,1% ----18,0517,0020 4-3
19-06-26 600,0028,6537,59-8,94 -23,8% ----29,9528,654 4-3
19-06-26 650,0045,5556,59-11,04 -19,5% ----45,5540,979 4-3
19-06-26 700,0078,4081,77-- -- ----79,5078,006 2-3
19-06-26 720,0070,5093,41-22,91 -24,5% ----75,5068,007 4-3
19-06-26 750,0086,00112,50-26,50 -23,6% ----91,5086,0018 4-3
19-06-26 800,00135,05148,38-- -- ----142,12134,6014 2-3
19-06-26 850,00182,00188,54-- -- ----182,00182,004 11-2
19-06-26 900,00203,25231,26-28,01 -12,1% ----203,25203,251 4-3
19-06-26 1.000,00312,80322,88-- -- ----312,80312,801 19-1
19-06-26 1.200,00495,42518,35-- -- ----495,42495,421 26-2
19-06-26 1.400,00--717,40-- -- --------0 --
18-09-26 160,001,501,62-- -- ----1,551,504 12-1
18-09-26 180,002,481,81+0,67 +37,0% ----2,482,472 17-12
18-09-26 200,002,002,24-- -- ----2,002,001 29-1
18-09-2615220,002,252,69-0,35 -13,0% ----2,252,251 17-2
18-09-26 240,005,203,17+2,03 +64,0% ----5,205,201 5-11
18-09-26 250,003,503,40-- -- --3,253,503,501 15-1
18-09-26 300,004,505,41-0,91 -16,8% ----4,504,502 4-3
18-09-26 340,005,507,24-- -- ----5,505,501 25-2
18-09-26 350,007,957,83-- -- ----8,007,952 15-1
18-09-26 360,007,108,43-- -- ----7,107,104 26-1
18-09-26 380,008,319,81-1,50 -15,3% ----8,318,253 4-3
18-09-26 400,0010,9511,66-- -- ----10,9510,951 2-3
18-09-26 420,0015,0013,80-- -- ----15,0012,7518 3-3
18-09-26 440,0017,4016,05-- -- ----17,4016,3514 3-3
18-09-26 460,0015,3419,09-3,75 -19,6% ----15,3415,342 4-3
18-09-26 480,0017,3522,27-4,92 -22,1% ----17,8716,858 4-3
18-09-26 500,0021,8626,20-4,34 -16,6% ----21,8621,861 4-3
18-09-26 550,0032,4638,62-6,16 -16,0% ----32,4631,524 4-3
18-09-26 600,0044,3055,19-10,89 -19,7% ----44,3044,301 4-3
18-09-26 650,0060,0076,49-16,49 -21,6% ----65,4560,0012 4-3
18-09-26 700,0083,80102,07-18,27 -17,9% ----85,5083,805 4-3
18-09-26 750,00111,70131,90-20,20 -15,3% ----119,00106,508 4-3
18-09-26 800,00137,15166,00-28,85 -17,4% ----140,65137,1515 4-3
18-09-26 850,00--204,08-- -- --------0 --
18-09-26 900,00246,75244,57-- -- ----246,75246,751 3-3
18-09-26 1.000,00450,00331,08+118,92 +35,9% ----450,00450,005 10-12
18-09-26 1.200,00--519,09-- -- --------0 --
18-09-26 1.400,00--717,40-- -- --------0 --
18-12-26 180,001,802,50-0,70 -28,0% ----2,121,8051 4-3
18-12-26 200,002,513,23-0,72 -22,3% ----2,512,511 4-3
18-12-26 220,003,333,93-- -- ----3,333,331 11-2
18-12-26 240,003,804,78-- -- ----3,803,801 27-1
18-12-26 250,004,505,15-- -- ----4,504,505 11-2
18-12-26 280,007,506,45-- -- ----7,507,503 3-3
18-12-26 300,006,657,69-1,04 -13,5% ----6,656,651 4-3
18-12-26 350,008,6511,33-2,68 -23,7% ----8,658,651 4-3
18-12-26 380,0013,5414,59-- -- ----13,5413,541 20-1
18-12-26 400,0014,2816,98-2,70 -15,9% ----14,2814,281 4-3
18-12-26 420,0019,2019,95-- -- ----19,2019,2010 3-3
18-12-26 440,0023,7523,46-- -- ----23,7523,602 3-3
18-12-26 450,0021,0525,19-- -- ----21,0521,051 23-2
18-12-26 460,0022,1526,98-- -- ----22,1522,152 24-2
18-12-26 480,0025,4031,47-6,07 -19,3% ----26,0525,053 4-3
18-12-26 500,0028,6036,35-7,75 -21,3% ----32,8028,606 4-3
18-12-26 550,0040,4050,98-10,58 -20,8% ----45,0040,206 4-3
18-12-26 600,0058,1569,22-11,07 -16,0% 50,00--62,2558,859 4-3
18-12-26 650,0082,6291,78-9,16 -10,0% ----82,6282,622 4-3
18-12-26 700,00103,60117,70-14,10 -12,0% ----103,6097,003 4-3
18-12-2694750,00131,75148,17-19,78 -13,3% ----131,75123,0511 4-3
18-12-26 800,00168,55181,64-- -- ----168,55168,551 27-2
18-12-26 850,00203,35217,80-- -- ----203,35203,351 20-2
18-12-26 900,00255,65256,50-- -- ----255,65255,652 3-3
18-12-26 1.000,00328,16339,86-- -- ----328,16319,383 21-1
18-12-26 1.200,00533,93523,47-- -- ----535,00533,9327 15-1
18-12-26 1.400,00--718,00-- -- --------0 --
18-06-27 200,004,405,24-- -- ----4,404,401 19-1
18-06-27 240,00--7,57-- -- --------0 --
18-06-27 250,007,588,59-1,01 -11,8% ----7,587,581 4-3
18-06-27 300,0011,6013,23-- -- ----11,6011,601 27-2
18-06-27 350,0016,5119,66-3,15 -16,0% ----17,7516,519 4-3
18-06-27 400,0025,5028,57-3,07 -10,7% ----25,5025,501 4-3
18-06-27 450,0033,6039,79-6,19 -15,6% ----35,5833,603 4-3
18-06-27 500,0051,6554,02-- -- ----51,6551,651 2-3
18-06-27 600,0082,8592,43-9,58 -10,4% ----82,8580,1023 4-3
18-06-27 700,00130,00143,22-13,22 -9,2% ----130,00130,001 4-3
18-06-27 800,00205,80206,03-- -- ----205,80205,802 3-3
18-06-27 900,00--276,61-- -- --------0 --
18-06-27 1.000,00346,86356,95-- -- ----346,86341,784 20-2
18-06-27 1.200,00510,50533,34-- -- ----510,50510,501 26-1
18-06-27 1.600,00885,75917,40-31,65 -3,4% ----885,75885,751 4-3
17-12-27 200,006,258,71-- -- ----6,256,252 22-1
17-12-27 240,0011,0012,19-1,19 -9,8% ----11,0011,001 27-10
17-12-27 250,0010,2813,18-- -- ----10,289,802 21-1
17-12-27 280,0012,9416,82-- -- ----12,9412,941 23-1
17-12-2727300,0016,0019,60-3,65 -18,6% ----16,0016,001 26-2
17-12-27 350,0022,0028,10-- -- ----22,0022,001 24-2
17-12-27 400,0033,2038,95-5,75 -14,8% ----33,3033,2030 4-3
17-12-27 450,0045,4552,38-6,93 -13,2% ----45,7045,4530 4-3
17-12-27 500,0060,6568,61-7,96 -11,6% ----60,8060,6530 4-3
17-12-27 550,0087,5087,22-- -- ----87,5087,501 3-3
17-12-27 600,00100,00109,20-9,20 -8,4% ----100,00100,003 4-3
17-12-27 700,00141,00161,89-20,89 -12,9% ----141,00141,001 4-3
17-12-27 800,00198,10223,40-- -- ----199,15195,4519 25-2
17-12-27 900,00261,90294,76-- -- ------261,655 25-2
17-12-27 1.000,00336,15372,63-- -- ----336,60336,003 25-2
17-12-27 1.200,00536,00543,06-- -- ----536,00536,001 2-3
17-12-27 1.600,00908,82921,33-- -- ----908,82908,821 2-2
15-12-28 150,005,508,18-- -- ----5,505,503 22-1
15-12-28 200,009,4013,57-- -- ----9,409,402 6-2
15-12-28 250,0018,0020,61-- -- ----18,0018,001 7-1
15-12-28 280,0021,1525,67-- -- ----21,1521,151 19-1
15-12-28 300,0023,7029,59-- -- ----23,7523,7020 11-2
15-12-28 350,0038,0040,40-- -- ----38,0038,001 5-2
15-12-28 400,0048,9754,19-- -- ----48,9748,971 20-2
15-12-28 450,0063,0870,70-- -- ----63,0863,081 24-2
15-12-28 500,0092,0089,28-- -- ----92,0092,001 3-3
15-12-28 550,0096,00111,56-- -- ----98,5096,002 27-1
15-12-28 600,00123,75135,17-- -- ----125,90120,207 24-2
15-12-28 700,00194,94191,08-- -- ----195,26192,7118 3-3
15-12-28 800,00242,77255,03-- -- ----242,77242,664 27-2
15-12-2828900,00300,75324,57-20,21 -6,2% ----300,75300,751 29-1
15-12-28 1.000,00381,34398,52-- -- ----381,34381,3415 20-2
15-12-28 1.200,00740,55561,18+179,37 +32,0% ----740,55740,4615 18-3
15-12-28 1.600,00914,26927,91-- -- ----914,26913,933 2-2
21-12-29 150,008,959,65-- -- ----8,958,951 2-3
21-12-29 200,0014,6516,66-2,01 -12,1% ----14,6514,6520 10-12
21-12-29 250,0030,0025,78+4,22 +16,4% ----30,0030,001 7-11
21-12-29 280,0032,0032,70-- -- ----32,0032,001 6-1
21-12-29 300,0033,9037,40-- -- ----33,9033,901 24-2
21-12-29 350,0043,0051,78-- -- ----43,0043,001 22-1
21-12-29 400,0063,6567,64-3,99 -5,9% ----63,6563,651 4-3
21-12-2941450,0080,6086,98-6,20 -7,1% ----80,6080,4225 4-2
21-12-29 500,00104,10107,36-- -- ----104,10104,102 2-3
21-12-29 550,00116,78131,12-- -- ----116,78116,781 26-2
21-12-29 600,00140,53155,42-- -- ----140,53140,532 27-1
21-12-29 700,00192,74209,29-- -- ----192,74192,741 25-2
21-12-29 800,00255,07270,95-- -- ----255,07255,071 24-2
21-12-29 900,00346,44338,89-- -- ----346,76342,7018 3-3
21-12-29 1.000,00400,00412,90-12,90 -3,1% ----400,00400,001 4-3
21-12-29 1.200,00535,43573,90-- -- ----535,43535,431 28-1
21-12-29 1.600,00--933,83-- -- --------0 --
20-12-30 250,0028,8530,78-- -- ----28,8528,851 21-1
20-12-30 300,0039,1544,35-- -- ----39,1539,151 2-2
20-12-30 350,0052,5059,77-- -- ----52,5052,501 28-1
20-12-30 400,0094,5377,33+17,20 +22,2% --95,0094,5394,531 24-12
20-12-30 450,0085,0097,27-- -- ----85,0085,002 26-2
20-12-30 500,00113,10118,94-- -- ----113,10113,101 12-2
20-12-30 600,00157,00169,04-12,04 -7,1% ----157,00157,001 4-3
20-12-3042700,00218,40225,74-10,41 -4,6% ----218,40218,401 2-3
20-12-30 800,00280,97288,47-- -- ----280,97280,972 6-2
20-12-30 900,00375,50356,96-- -- ----375,50375,501 13-1
20-12-30 1.000,00--429,69-- -- --------0 --
20-12-30 1.200,00548,23587,55-- -- ----548,23548,231 28-1
20-12-30 1.600,00--939,34-- -- --------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?