Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 809,80812,00-2,20 -0,3% 829,20806,80111.84317:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-4-2026)
Totaal volume 1.997 (910 Calls, 1.087 Puts)
Totaal open interest bij opening 2.240 (881 Calls, 1.359 Puts)
Call / Put ratio 0,84
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 300,000,060,04-- -- ----0,060,061 17-4
15-05-26 350,001,400,01-- -- ----1,401,401 1-4
15-05-26 400,000,200,03-- -- ----0,200,201 22-4
15-05-26 440,003,700,06-- -- ----3,703,701 1-4
15-05-26 450,000,250,08-- -- ----0,300,253 22-4
15-05-26 460,000,180,10-- -- ----0,180,181 27-4
15-05-26 480,000,210,13+0,08 +61,5% ----0,210,2124 28-4
15-05-26 500,000,080,18-- -- 0,01--0,350,082 27-4
15-05-26 520,000,550,23+0,32 +139,1% ----0,550,551 28-4
15-05-26 540,000,310,30-- -- ----0,350,318 24-4
15-05-26 560,000,540,40-- -- --2,200,540,513 23-4
15-05-26 580,000,700,50-- -- ----0,700,503 27-4
15-05-26 600,001,150,67+0,48 +71,6% ----1,151,0012 28-4
15-05-26 620,000,900,86+0,04 +4,7% --3,500,900,901 28-4
15-05-26 640,000,851,19-- -- ----0,850,852 27-4
15-05-26 660,001,961,61+0,35 +21,7% ----1,961,961 28-4
15-05-26 680,003,852,30+1,55 +67,4% --8,453,853,853 28-4
15-05-26 700,004,703,38+1,32 +39,1% ----5,803,2231 28-4
15-05-2661720,008,004,65+3,01 +64,7% ----8,204,508 28-4
15-05-26 740,009,756,49+3,26 +50,2% ----12,006,2016 28-4
15-05-26 760,0013,009,46+3,54 +37,4% --42,0014,1011,1013 28-4
15-05-26 780,0019,9013,66+6,24 +45,7% ----23,5013,4045 28-4
15-05-26 800,0025,5019,28+6,22 +32,3% ----31,0019,9040 28-4
15-05-26 820,0033,4026,80+6,60 +24,6% ----40,8926,5072 28-4
15-05-26 840,0048,0036,22+11,78 +32,5% ----48,0034,0014 28-4
15-05-26 860,0059,0047,44+11,56 +24,4% ----45,0545,055 28-4
15-05-26 880,0083,0060,81+22,19 +36,5% ----83,0083,001 28-4
15-05-26 900,0068,9575,82-- -- ----68,9557,003 27-4
15-05-26 920,0092,1592,01+0,14 +0,2% ----92,1592,152 28-4
15-05-26 960,00--127,93-- -- --------0 --
15-05-26 1.000,00--166,13-- -- --------0 --
19-06-2617140,000,270,05-- -- ----0,290,272 31-3
19-06-2663160,000,350,09-- -- ----0,350,352 14-4
19-06-26 180,000,280,01-- -- ----0,280,281 17-4
19-06-26 200,001,150,03-- -- ----1,151,151 20-1
19-06-26 220,000,200,06-- -- 0,01--0,200,201 20-4
19-06-26 240,001,880,01-- -- ----1,881,881 15-1
19-06-26 250,001,900,01-- -- ----1,901,901 15-1
19-06-26 280,000,650,05-- -- ----0,650,652 17-4
19-06-26 300,000,260,10+0,16 +160,0% ----0,260,261 28-4
19-06-26 320,002,360,17-- -- ----2,362,365 18-3
19-06-26 340,003,160,30-- -- ----3,163,161 2-4
19-06-26 350,000,570,36-- -- ----0,680,572 24-4
19-06-26 360,001,330,45-- -- ----1,331,335 17-4
19-06-26 380,001,750,65-- -- 0,30--1,751,7540 20-4
19-06-26239400,001,060,85+0,32 +37,6% 0,60--1,061,062 22-4
19-06-26 420,001,171,11-- -- ----1,171,171 24-4
19-06-26 440,001,501,34-- -- ----1,501,5010 22-4
19-06-26 450,001,251,45-- -- ----1,251,251 24-4
19-06-26 460,0011,901,59-- -- ----11,9011,9027 27-3
19-06-26 480,001,851,80-- -- ----1,851,851 23-4
19-06-26412500,002,202,23+0,50 +22,4% ----2,202,204 22-4
19-06-26 520,004,152,64-- -- ----4,154,152 17-4
19-06-26 540,003,503,04-- -- ----3,503,501 22-4
19-06-26 550,002,663,27-- -- ----2,662,661 27-4
19-06-2612560,003,643,52+1,09 +31,0% ----3,643,641 23-4
19-06-26 580,003,384,13-- -- ----3,383,381 27-4
19-06-26 600,004,564,87-- -- ----4,564,405 24-4
19-06-26 620,004,455,76-- -- ----4,704,403 27-4
19-06-26 640,007,077,06+0,01 +0,1% ----7,077,071 28-4
19-06-26 650,007,827,79+0,03 +0,4% ----7,827,821 28-4
19-06-26 660,0010,558,64+1,91 +22,1% --17,5010,559,252 28-4
19-06-26 680,009,1010,85-- -- ----9,108,103 27-4
19-06-26 700,0015,0013,50+1,50 +11,1% --60,0015,0014,2510 28-4
19-06-26 720,0023,1017,02+6,08 +35,7% ----23,1016,7023 28-4
19-06-26 740,0029,0020,88+8,12 +38,9% ----29,0029,002 28-4
19-06-26 750,0029,2023,49+5,71 +24,3% ----29,2029,154 28-4
19-06-26 760,0030,2026,07+4,13 +15,8% ----30,2028,503 28-4
19-06-26 780,0037,3032,21+5,09 +15,8% ----43,6037,303 28-4
19-06-26 800,0049,8539,02+10,83 +27,8% --60,0051,8049,009 28-4
19-06-26 820,0058,0047,55+10,45 +22,0% ----61,8555,1026 28-4
19-06-26 840,0062,5057,03+5,47 +9,6% ----62,5058,705 28-4
19-06-26 850,0058,0062,34-- -- ----58,0053,502 27-4
19-06-262860,0057,4567,74+16,07 +23,7% ----57,4557,451 24-4
19-06-26 880,0085,0079,97+5,03 +6,3% ----85,0085,001 28-4
19-06-26 900,0079,3592,98-- -- ----79,3579,355 27-4
19-06-26 920,00121,90107,39+14,51 +13,5% ----121,90121,907 28-4
19-06-26 960,00--138,71-- -- --------0 --
19-06-26 1.000,00191,80172,73+19,07 +11,0% ----191,80184,404 28-4
19-06-26 1.100,00--266,59-- -- --------0 --
19-06-26 1.200,00371,03365,15-- -- ----371,03369,552 22-4
19-06-26 1.400,00570,53564,69-- -- ----570,53554,663 22-4
17-07-26 400,002,101,62-- -- ----2,102,101 21-4
17-07-26 450,002,422,79-- -- ----2,422,421 27-4
17-07-26 520,005,204,65+0,55 +11,8% ----5,205,201 28-4
17-07-26 560,005,406,22-- -- ----5,405,401 22-4
17-07-26 600,008,358,69-- -- ----8,357,002 27-4
17-07-26 640,0012,4512,54-0,09 -0,7% ----12,4512,451 28-4
17-07-26 660,0019,5015,00+4,50 +30,0% ----19,6519,5012 28-4
17-07-26 680,0021,7017,94+3,76 +21,0% ----21,7021,703 28-4
17-07-26 700,0023,4821,69+1,79 +8,3% ----23,4823,0513 28-4
17-07-262720,0026,2025,86+7,09 +27,4% ----26,2026,201 28-4
17-07-26 740,0032,0630,93+1,13 +3,7% ----32,0632,061 28-4
17-07-26 760,0047,9536,62+11,33 +30,9% ----47,9537,0036 28-4
17-07-26 780,0049,8543,53+6,32 +14,5% ----49,8549,852 28-4
17-07-26 800,0042,7651,00-- -- ----49,0042,7612 24-4
17-07-26 820,0065,4559,79+5,66 +9,5% ----74,5064,7510 28-4
17-07-26 840,0072,0069,46-- -- ----72,0072,002 22-4
17-07-26 860,0098,0080,18+17,82 +22,2% ----98,0098,003 28-4
17-07-26 880,00--91,97-- -- --------0 --
17-07-26 900,0096,00104,62-- -- ----96,0096,001 24-4
17-07-26 920,00--118,03-- -- --------0 --
17-07-26 960,00--147,57-- -- --------0 --
17-07-26 1.000,00--179,79-- -- --------0 --
17-07-26 1.100,00--269,25-- -- --------0 --
18-09-2616160,000,730,19-0,03 -15,8% ----0,750,733 14-4
18-09-26 180,000,740,35-- -- --5,000,800,743 20-4
18-09-26 200,000,750,55-- -- ----0,750,751 24-4
18-09-26 220,002,250,83-- -- ----2,252,251 17-2
18-09-26 240,005,201,11+4,09 +368,5% ----5,205,201 5-11
18-09-26 250,001,401,30-- -- ----1,401,401 22-4
18-09-26 300,002,052,15-- -- --3,502,052,051 24-4
18-09-26 340,005,152,90-- -- ----5,155,151 8-4
18-09-26 350,003,253,12-- -- ----3,253,251 24-4
18-09-26 360,004,323,35-- -- ----4,324,321 17-4
18-09-26 380,006,703,92-- -- ----6,706,707 13-4
18-09-26 400,004,504,48-- -- 1,50--4,504,501 22-4
18-09-26 420,005,155,14-- -- ----5,155,151 23-4
18-09-26 440,0018,455,86-- -- ----19,0018,452 2-4
18-09-26 460,0010,106,79-- -- ----10,1010,1010 16-4
18-09-26 480,0011,857,77-- -- ----11,8511,805 16-4
18-09-26 500,0010,758,89+1,86 +20,9% ----10,758,853 28-4
18-09-26 550,0012,7012,80-0,10 -0,8% ----12,7012,702 28-4
18-09-2670600,0018,0018,85+3,66 +19,4% ----18,0018,001 23-4
18-09-26 650,0024,9027,36-- -- ----24,9024,903 27-4
18-09-26 700,0036,7239,36-- -- ----36,7236,721 27-4
18-09-26 750,0050,0954,82-- -- ----50,0950,091 27-4
18-09-26 800,0071,4074,66-- -- ----72,7071,403 27-4
18-09-26 850,00110,0098,80+11,20 +11,3% ----110,00102,004 28-4
18-09-26 900,00139,65127,57+12,08 +9,5% ----139,65139,605 28-4
18-09-26 950,00145,00160,40-- -- ----146,50145,0015 27-4
18-09-26 1.000,00232,01197,09-- -- ----232,76231,9710 21-4
18-09-26 1.200,00--370,36-- -- --------0 --
18-09-26 1.400,00581,38565,57+15,81 +2,8% ----592,62567,2732 28-4
18-09-26 1.600,00--764,40-- -- --------0 --
18-12-26 180,002,441,12-- -- --5,002,442,4410 26-3
18-12-26 200,002,091,55-- -- ----2,092,091 14-4
18-12-26 220,002,411,90-- -- ----2,412,411 17-4
18-12-26 240,003,202,25-- -- ----3,203,201 9-4
18-12-26 250,002,952,46-- -- ----2,952,951 20-4
18-12-26 280,003,003,16-- -- ----3,003,001 22-4
18-12-26 300,003,563,72-- -- ----3,703,555 24-4
18-12-26 350,005,505,47-- -- ----5,505,501 23-4
18-12-26 380,006,706,77-- -- ----6,706,701 22-4
18-12-26 400,007,587,84-- -- ----7,587,5072 22-4
18-12-26 420,0026,259,04-- -- ----26,2526,251 31-3
18-12-26 440,0026,9010,32-- -- ----26,9026,904 30-3
18-12-26409450,0010,5411,05+1,91 +17,3% ----10,5410,541 22-4
18-12-26 460,0011,0012,01-- -- ----11,0011,002 22-4
18-12-26 480,0012,5013,82-- -- ----12,5012,501 27-4
18-12-26 500,0018,2015,90+2,30 +14,5% ----18,2018,202 28-4
18-12-26 550,0025,1822,63+2,55 +11,3% ----25,1822,509 28-4
18-12-26 600,0034,0031,75+2,25 +7,1% ----35,0032,905 28-4
18-12-26 650,0039,8243,31-- -- ----39,8239,7710 27-4
18-12-26 700,0054,2458,31-- -- --69,0054,2452,402 27-4
18-12-26 750,0085,1076,08+9,02 +11,9% ----85,1076,005 28-4
18-12-26 800,00110,0097,61+12,39 +12,7% ----110,00109,3514 28-4
18-12-26 850,00135,00122,47+12,53 +10,2% ----135,00130,002 28-4
18-12-26 900,00166,00151,16+14,84 +9,8% ----166,00166,001 28-4
18-12-26 950,00--182,84-- -- --------1 22-4
18-12-26 1.000,00203,10217,88-- -- ----203,10202,905 24-4
18-12-26 1.200,00533,93380,29-- -- ----535,00533,9327 15-1
18-12-26 1.400,00709,00567,67-- -- ----709,00709,002 16-3
18-12-26 1.600,00--764,88-- -- --------0 --
19-03-27 250,00--3,01-- -- --------0 --
19-03-27 300,006,206,00+0,20 +3,3% ----6,206,201 28-4
19-03-27 350,00--8,64-- -- --------0 --
19-03-27 400,0025,0012,00-- -- ----25,8025,002 2-4
19-03-27 460,0035,1517,89-- -- ----35,6535,153 1-4
19-03-27 480,0045,3320,40-- -- ----45,3345,331 2-4
19-03-27 500,0028,1523,36-- -- ----28,1528,151 20-4
19-03-27 550,0031,9531,98-0,03 -0,1% ----31,9531,951 28-4
19-03-27 600,0040,3243,19-- -- ----40,3240,321 24-4
19-03-27 650,0053,0957,09-- -- ----53,0953,091 24-4
19-03-27 700,0079,0073,33+5,67 +7,7% ----79,0079,001 28-4
19-03-27 750,00125,7592,59-- -- ----125,75125,751 15-4
19-03-27 800,00163,00115,43-- -- ----163,00163,001 8-4
19-03-27 850,00138,45140,24-- -- ----138,45131,254 27-4
19-03-27 900,00--168,91-- -- --------0 --
19-03-27 950,00222,80200,20-- -- ----222,80222,803 21-4
19-03-27 1.000,00226,30233,77-- -- ----226,30226,305 24-4
19-03-27 1.200,00577,67390,64-- -- ----579,90577,672 31-3
19-03-27 1.400,00--572,25-- -- --------0 --
19-03-27 1.600,00--765,50-- -- --------0 --
18-06-27 200,003,003,68-- -- ----3,003,001 24-4
18-06-27 240,00--5,14-- -- --------0 --
18-06-27 250,0010,405,60-- -- ----10,4010,401 23-3
18-06-27 300,009,058,35+0,70 +8,4% ----9,059,051 28-4
18-06-27 350,0022,0611,73-- -- ----22,0622,061 9-3
18-06-27 400,0034,8516,61-- -- ----34,8534,851 31-3
18-06-27 450,0024,7023,00-- -- ----25,1024,6035 21-4
18-06-27 500,0029,2531,21-- -- ----29,7529,252 22-4
18-06-27 600,0051,5454,26-- -- ----51,5451,545 27-4
18-06-27 700,0084,5587,48-2,93 -3,3% ----84,5584,55350 28-4
18-06-27 800,00145,95131,07-- -- ----145,95145,955 21-4
18-06-27 900,00203,00185,07+17,93 +9,7% ----203,00198,7564 28-4
18-06-27 1.000,00242,00249,32-- -- ----242,00242,004 23-4
18-06-27 1.200,00416,15402,05+14,10 +3,5% ----416,15403,2713 28-4
18-06-27 1.400,00579,57577,57+2,00 +0,3% ----579,57579,564 28-4
18-06-27 1.600,00761,73767,47-- -- ----761,73761,396 27-4
18-06-27 2.000,001.166,421.163,83+2,59 +0,2% ----1.166,421.166,414 28-4
17-12-27 200,008,005,12-- -- ----8,008,002 20-3
17-12-27 240,0013,007,83-- -- ----13,0013,001 23-3
17-12-27 250,0012,668,08-- -- ----12,6612,661 1-4
17-12-27 280,009,5310,43-- -- ----9,539,531 22-4
17-12-27 300,0011,7512,43-- -- ----11,7511,752 24-4
17-12-27 350,0016,3717,68-- -- ----16,3716,371 22-4
17-12-27 400,0024,4024,27+0,13 +0,5% ----24,4024,404 28-4
17-12-27 450,0031,1232,97-- -- ----31,1231,121 22-4
17-12-27 500,0041,1243,80-- -- ----41,1241,121 22-4
17-12-27 550,0055,0256,28-- -- ----55,0255,021 27-4
17-12-27 600,0077,0071,63+5,37 +7,5% ----77,0073,756 28-4
17-12-27 700,00105,61108,89-- -- ----105,61100,002 22-4
17-12-27 800,00153,80154,84-- -- ----153,80153,804 27-4
17-12-27 900,00207,90210,11-- -- ----207,90203,4555 23-4
17-12-27 1.000,00291,63274,39+17,24 +6,3% ----291,63290,8510 28-4
17-12-27 1.200,00443,52421,48+22,04 +5,2% ----443,52422,5920 28-4
17-12-27 1.400,00584,98589,82-- -- ----584,98584,646 27-4
17-12-27 1.600,00909,75773,11-- -- ----909,75909,751 16-3
17-12-27 2.000,00--1.164,57-- -- --------0 --
15-12-28 150,005,505,12-- -- ----5,505,503 22-1
15-12-28 200,0011,739,09-- -- ----11,7311,731 18-3
15-12-28 250,0014,1914,30-- -- ----14,1914,191 24-4
15-12-28 280,0017,3918,20-- -- ----17,3917,391 24-4
15-12-28 300,0020,9220,98-- -- ----20,9220,921 27-4
15-12-28 350,0039,0029,31-- -- ----39,0039,001 10-3
15-12-28 400,0036,7039,08-- -- ----36,7036,701 22-4
15-12-28 450,0045,0051,04-- -- ----45,0045,001 24-4
15-12-28 500,0065,5064,82-- -- ----65,5065,501 23-4
15-12-28 550,0079,0080,79-- -- ----79,0079,002 23-4
15-12-28 600,0096,4998,52-- -- ----96,4996,493 24-4
15-12-28 700,00139,02140,59-- -- ----139,02136,302 27-4
15-12-28 800,00180,00190,42-- -- ----183,65180,006 27-4
15-12-28 900,00238,40247,24-- -- ----238,40238,401 22-4
15-12-28 1.000,00330,05310,59-- -- ----330,05330,051 21-4
15-12-28 1.200,00740,55454,11-- -- ----740,55740,4615 18-3
15-12-28 1.400,00--615,63-- -- --------0 --
15-12-28 1.600,00914,26790,56-- -- ----914,26913,933 2-2
15-12-28 2.000,00--1.170,73-- -- --------0 --
21-12-29 150,0010,307,63-- -- ----10,3010,301 30-3
21-12-29 200,0015,2013,13-- -- ----15,2015,202 8-4
21-12-29 250,0022,0020,12-- -- ----22,0022,001 10-4
21-12-29 280,0027,5025,06-- -- ----27,5027,501 14-4
21-12-29 300,0026,9528,75-- -- ----26,9526,951 22-4
21-12-29 350,0057,4639,13-- -- ----57,4657,252 23-3
21-12-29 400,0049,5651,40-- -- ----49,5649,563 22-4
21-12-29 450,0062,1065,45-- -- ----63,0062,102 22-4
21-12-29 500,0080,2282,35-- -- ----80,2279,0011 22-4
21-12-29 550,0095,0099,78-- -- ----95,0095,001 22-4
21-12-29 600,00140,53119,70-- -- ----140,53140,532 27-1
21-12-29 700,00158,00164,32-- -- ----158,00158,001 22-4
21-12-29 800,00227,80216,50+11,30 +5,2% ----228,00227,508 28-4
21-12-2956900,00266,56273,53+12,14 +4,4% ----266,56266,561 27-4
21-12-29 1.000,00327,00337,54-- -- ----327,00327,001 22-4
21-12-29 1.200,00535,43479,05-- -- ----535,43535,431 28-1
21-12-29 1.400,00--636,33-- -- --------0 --
21-12-29 1.600,00--806,49-- -- --------0 --
21-12-29 2.000,00--1.175,62-- -- --------0 --
20-12-30 250,0031,6125,11-- -- ----31,6131,611 27-3
20-12-30 300,0050,0035,39-- -- ----50,0050,0010 31-3
20-12-30 350,0052,5047,36-- -- ----52,5052,501 28-1
20-12-30 400,0094,5361,34+33,19 +54,1% ----94,5394,531 24-12
20-12-30 450,0079,1477,02+2,12 +2,8% ----79,1479,1410 28-4
20-12-30 500,0096,6494,76+1,88 +2,0% ----97,1396,6420 28-4
20-12-30 600,00137,63135,15+2,48 +1,8% ----137,63137,6310 28-4
20-12-30 700,00200,50182,46-- -- ----200,50200,501 10-4
20-12-30 800,00229,80236,01-- -- ----230,24229,806 24-4
20-12-30 900,00304,00294,18+9,82 +3,3% ----304,00298,002 28-4
20-12-30 1.000,00345,00358,10-- -- ----345,00345,001 24-4
20-12-30 1.200,00548,23498,49-- -- ----548,23548,231 28-1
20-12-30 1.400,00--652,93-- -- --------0 --
20-12-30 1.600,00--819,55-- -- --------0 --
20-12-30 2.000,00--1.180,55-- -- --------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?