Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 517,60520,00-2,40 -0,5% 517,80514,0043.02714:00

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-12-2025)
Totaal volume 192 (87 Calls, 105 Puts)
Totaal open interest bij opening 2.028 (814 Calls, 1.214 Puts)
Call / Put ratio 0,83
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-26 200,00--0,01-- -- --------0 --
16-01-26 220,00--0,01-- -- --------0 --
16-01-26 240,00--0,01-- -- --------0 --
16-01-264250,000,420,01-- -- ----0,420,424 17-11
16-01-26 280,00--0,01-- -- --------0 --
16-01-264300,000,220,01-- -- ----0,220,221 18-12
16-01-26 320,000,360,01-- -- ----0,360,361 15-12
16-01-26 340,000,450,03-- -- ----0,450,451 17-12
16-01-26 360,000,380,10-- -- ----0,380,381 23-12
16-01-26 380,000,280,28-- -- --0,450,280,281 30-12
16-01-26 400,000,480,46-- -- --5,400,480,453 30-12
16-01-264410,000,760,60-0,10 -16,7% ----0,760,761 29-12
16-01-26 420,001,000,76-- -- --1,351,021,002 24-12
16-01-26 430,001,301,02-- -- ----1,301,301 24-12
16-01-26 440,001,281,29-- -- ----1,301,2810 30-12
16-01-26 450,001,551,63-0,08 -4,9% ----1,851,555 31-12
16-01-26 460,002,932,21-- -- ----3,052,933 29-12
16-01-26 470,003,033,030,00 0,0% ----3,033,032 31-12
16-01-26 480,004,404,25+0,15 +3,5% --5,004,604,402 31-12
16-01-26 490,007,075,97+1,10 +18,4% ----7,076,758 31-12
16-01-26 500,008,988,41+0,57 +6,8% ----9,868,9811 31-12
16-01-26 520,0017,2015,99+1,21 +7,6% ----18,6017,2010 31-12
16-01-26 540,0031,6027,99+3,61 +12,9% ----31,6031,601 31-12
16-01-26 560,0043,6343,39-- -- ----43,6343,322 30-12
16-01-26 580,0073,3061,33-- -- ----73,3070,005 17-12
16-01-26 600,0089,7580,38-- -- ----89,7587,303 23-12
16-01-26 620,00107,30100,07-- -- ----109,00107,305 23-12
16-01-26 640,00133,85120,00-- -- ----133,85133,853 4-12
16-01-26 680,00148,00160,00-- -- ----148,00148,0010 12-12
16-01-26 720,00214,61200,00-- -- ----214,79214,615 20-11
16-01-26 760,00206,61240,00-- -- ----206,61206,611 4-11
20-02-26 200,00--0,04-- -- --------0 --
20-02-26 220,000,100,09+0,01 +11,1% ----0,100,101 31-12
20-02-26 240,00--0,18-- -- --------0 --
20-02-26 250,000,500,24-- -- ----0,500,503 19-12
20-02-26 280,000,900,53-- -- ----0,900,901 15-12
20-02-26 300,001,200,69-- -- ----1,201,201 15-12
20-02-26 320,001,400,91-- -- ----1,401,401 19-12
20-02-26 340,001,551,21-- -- ----1,551,551 22-12
20-02-26 360,002,801,62-- -- ----2,802,801 15-12
20-02-26 380,002,202,08+0,12 +5,8% ----2,202,201 31-12
20-02-26 400,003,772,92-- -- ----3,773,771 22-12
20-02-26 410,00--3,49-- -- --8,80----0 --
20-02-26 420,007,004,19-- -- ----7,007,001 17-12
20-02-26 430,005,305,06+0,24 +4,7% ----5,305,301 31-12
20-02-26 440,008,556,18-- -- ----8,558,551 22-12
20-02-26 450,006,807,51-- -- ----6,806,801 30-12
20-02-26 460,009,209,30-- -- ----9,409,203 30-12
20-02-26 470,0012,3511,35+1,00 +8,8% ----12,3512,351 31-12
20-02-26 480,0014,0013,92-- -- ----14,0314,003 30-12
20-02-26 490,0018,0016,92+1,08 +6,4% ----18,0018,003 31-12
20-02-26221500,0024,1020,34+0,75 +3,7% ----24,1024,102 23-12
20-02-26 520,0031,3029,19+2,11 +7,2% ----31,5031,304 31-12
20-02-26 540,0043,1040,27+2,83 +7,0% ----43,1043,101 31-12
20-02-26 560,0053,5853,67-- -- ----53,5853,581 30-12
20-02-26 580,0083,2568,75-- -- ----83,2583,251 17-12
20-02-26 600,0089,1085,40+3,70 +4,3% ----89,1089,101 31-12
20-02-26 620,00102,70103,19-- -- ----102,70102,701 30-12
20-02-26 640,00126,75121,75+5,00 +4,1% ----126,75126,751 31-12
20-02-26 680,00167,63160,47-- -- ----167,63167,633 23-12
20-02-26 720,00207,24200,22-- -- ----207,24207,244 23-12
20-03-26 140,000,560,03-- -- ----0,560,561 13-11
20-03-26 160,000,280,10-- -- ----0,280,281 8-12
20-03-26 180,000,500,22-- -- ----0,500,501 31-10
20-03-26 200,000,590,45-- -- ----0,590,591 17-12
20-03-26 220,001,090,64-- -- ----1,090,922 17-12
20-03-26 240,002,100,87-- -- ----2,102,101 18-9
20-03-26 250,002,050,98-- -- ----2,052,051 24-11
20-03-26 260,001,451,11-- -- ----1,451,4520 17-12
20-03-26 280,002,751,39-- -- ----2,752,7515 25-11
20-03-2655300,001,801,81+0,05 +2,8% ----1,801,801 29-12
20-03-26 320,002,702,30-- -- ----2,702,701 22-12
20-03-26 340,003,152,95-- -- ----3,153,151 29-12
20-03-26 350,006,803,30-- -- ----6,806,802 26-11
20-03-26 360,003,803,74-- -- ----3,803,801 30-12
20-03-2639380,004,954,89-0,03 -0,6% --5,204,954,951 31-12
20-03-26 400,006,906,57+0,33 +5,0% --7,506,906,901 31-12
20-03-26 420,009,008,98+0,02 +0,2% ----9,009,001 31-12
20-03-26 440,0012,4012,30-- -- ----12,4012,401 30-12
20-03-26 450,0014,2514,45-- -- ----14,2514,251 30-12
20-03-26 460,0017,1316,87-- -- ----17,1317,133 30-12
20-03-26 470,0019,5019,67-- -- ----19,5019,502 30-12
20-03-26 480,0022,6322,82-- -- ----22,6322,633 30-12
20-03-26 490,00--26,39-- -- --------0 --
20-03-26 500,0030,0530,21-- -- ----30,0530,0514 30-12
20-03-26 520,0039,3039,52-- -- ----39,3039,303 30-12
20-03-26 540,0053,0550,47+2,58 +5,1% ----53,0553,051 31-12
20-03-26 550,0056,0056,63-- -- ----56,0056,001 30-12
20-03-26 560,0066,9063,10-- -- ----66,9066,901 29-12
20-03-26 580,00--77,08-- -- --------0 --
20-03-26 600,0094,9092,48-- -- ----94,9094,901 29-12
20-03-26 650,00131,97135,23-- -- ----131,97131,971 30-12
20-03-26 680,00--162,58-- -- --------0 --
20-03-26 700,00195,64181,61-- -- ----195,64195,643 4-12
20-03-26 800,00285,05280,20+4,85 +1,7% ----285,05285,051 31-12
20-03-26 900,00445,65380,00-- -- ----445,65445,654 23-7
20-03-26 1.000,00--480,00-- -- --------0 --
20-03-26 1.200,00687,01680,00-- -- ----687,04687,0111 23-12
19-06-26 140,000,700,70-- -- ----0,700,701 9-12
19-06-26 160,001,040,96-- -- ----1,041,041 17-12
19-06-26 180,001,601,29-- -- ----1,601,605 3-10
19-06-26 200,001,851,67-- -- ----1,851,8515 22-12
19-06-26 220,002,482,13-- -- ----2,482,481 18-12
19-06-26 240,002,662,64-- -- ----2,662,661 22-12
19-06-26 250,003,152,92-- -- ----3,153,151 8-12
19-06-26 280,003,753,92-- -- ----3,753,751 30-12
19-06-26 300,005,104,81-- -- ----5,105,101 29-12
19-06-26 320,007,005,97-- -- ----7,007,001 19-12
19-06-26 340,007,657,54-- -- ----7,657,651 8-12
19-06-26 350,009,108,46-- -- ----9,109,101 8-12
19-06-26 360,0018,309,56-- -- ----18,3018,304 21-11
19-06-26 380,0013,6012,23-- -- ----13,6013,601 22-12
19-06-26 400,0015,6015,63-- -- ----15,6015,601 30-12
19-06-2676420,0020,4519,88+0,32 +1,6% ----20,8020,452 31-12
19-06-26 440,0026,0525,09+0,96 +3,8% ----26,0526,003 31-12
19-06-26 450,0030,0028,09-- -- ----30,1530,003 29-12
19-06-26 460,0034,2031,33-- -- ----34,7834,202 22-12
19-06-26 480,0040,5538,63-- -- ----40,5540,551 29-12
19-06-26366500,0048,9747,22+0,69 +1,5% ----48,9748,971 31-12
19-06-26 550,0076,5073,89+2,61 +3,5% ----76,5076,501 31-12
19-06-26 600,00108,00107,77-- -- ----108,00108,001 30-12
19-06-26 650,00149,30146,65+2,65 +1,8% ----150,10149,307 31-12
19-06-26 700,00209,47189,45-- -- ----211,07207,303 20-11
19-06-26 800,00387,80282,24+2,34 +0,8% ----387,80387,803 7-8
19-06-26 900,00396,33380,00-- -- ----396,57396,335 20-11
19-06-26 1.000,00445,42480,00-- -- ----445,42445,421 29-10
19-06-26 1.200,00699,57680,00-- -- ----699,88699,573 20-11
18-09-26 160,001,881,75-- -- ----1,881,881 17-12
18-09-26 180,002,482,29-- -- --2,602,482,472 17-12
18-09-26 200,002,802,84-- -- ----2,802,801 29-12
18-09-26 220,004,223,55-- -- ----4,224,224 8-10
18-09-26 240,005,204,30-- -- ----5,205,201 5-11
18-09-26 250,005,754,82-- -- ----5,855,752 3-12
18-09-2617300,009,008,01+0,01 +0,1% ----9,009,002 19-12
18-09-26 340,0014,1612,35-- -- ----14,1614,161 18-12
18-09-26 350,0015,8513,80-- -- ----15,8515,851 19-12
18-09-26 360,00--15,40-- -- --------0 --
18-09-26 380,0022,3519,15-- -- ----22,3522,3510 18-12
18-09-26 400,0024,6023,62-- -- ----24,6024,602 23-12
18-09-26 420,0032,6528,95-- -- ----32,6532,653 18-12
18-09-26 440,0039,8035,10-- -- ----39,8039,801 18-12
18-09-26 460,0041,3842,16-- -- ----41,3841,381 30-12
18-09-26 480,0051,3250,03+1,29 +2,6% ----51,3251,321 31-12
18-09-26 500,0063,5059,10-- -- ----63,5063,501 22-12
18-09-26 550,0087,9585,81-- -- ----87,9587,956 29-12
18-09-26 600,00123,27118,58-- -- ----123,27123,271 16-12
18-09-26 650,00151,75155,89-- -- ----151,75151,753 8-12
18-09-26 700,00200,55196,72+3,83 +1,9% ----200,55200,553 31-12
18-09-26 800,00290,25285,94+4,31 +1,5% ----290,25290,251 31-12
18-09-26 900,00--380,88-- -- --------0 --
18-09-26 1.000,00450,00480,00-- -- ----450,00450,005 10-12
18-09-26 1.200,00--680,00-- -- --------0 --
18-12-26 180,00--3,12-- -- --------0 --
18-12-26 200,003,903,900,00 0,0% ----3,903,901 31-12
18-12-26 220,00--4,87-- -- --------0 --
18-12-26 240,007,605,97-- -- ----7,607,601 2-12
18-12-26 250,006,406,57-- -- ----6,406,401 30-12
18-12-26 280,009,159,13+0,02 +0,2% ----9,159,102 31-12
18-12-26 300,0011,7011,29-- -- ----11,7011,701 29-12
18-12-26 350,0020,7018,98-- -- ----20,7020,701 22-12
18-12-26 380,0026,7025,50-- -- ----26,7026,703 22-12
18-12-26276400,0032,5030,76+0,33 +1,1% 24,00--33,0032,506 22-12
18-12-26 420,00--36,69-- -- --------0 --
18-12-26 440,0045,4043,37-- -- ----45,4045,401 29-12
18-12-26 450,0049,9147,07-- -- ----49,9149,911 22-12
18-12-26 460,00--50,95-- -- --------0 --
18-12-26 480,00--59,30-- -- --------0 --
18-12-26 500,0070,5568,59+1,96 +2,9% ----70,5570,553 31-12
18-12-26 550,0097,2095,59-- -- ----97,2097,201 29-12
18-12-26 600,00136,00127,71-- -- ----136,00136,001 15-12
18-12-26 700,00211,50203,27-- -- ----211,50211,501 19-12
18-12-26 800,00264,85289,76-- -- ----264,85264,853 9-12
18-12-26 900,00408,07382,58-- -- ----408,07408,071 25-9
18-12-26 1.000,00485,50480,05+5,45 +1,1% ----485,50485,5020 31-12
18-12-26 1.200,00785,20680,00-- -- ----785,20785,2010 2-9
18-06-2715200,007,706,10-0,03 -0,5% ----7,707,702 1-12
18-06-27 240,00--9,53-- -- --------0 --
18-06-274250,0010,9010,61+0,05 +0,5% ----10,9010,901 12-12
18-06-27 300,0024,0017,79-- -- ----24,0024,001 24-11
18-06-27 350,0029,5228,44-- -- ----29,5229,524 29-12
18-06-27 400,0044,5242,78-- -- ----44,5244,524 29-12
18-06-27 450,0078,0061,24-- -- ----78,0077,553 25-11
18-06-27 500,0079,1084,54-- -- ----79,1079,101 8-12
18-06-2711600,00133,75143,01+1,70 +1,2% ----133,75133,755 29-10
18-06-273700,00202,85216,27+1,75 +0,8% ----202,85202,853 2-10
18-06-27 800,00338,20299,28-- -- ----338,20338,203 28-11
18-06-27 900,00--389,03-- -- --------0 --
18-06-27 1.000,00527,96483,45-- -- ----527,96527,961 24-11
18-06-27 1.200,00650,97680,00-- -- ----654,00650,9715 16-10
17-12-27 200,0010,158,68-- -- ----10,1510,102 26-11
17-12-27 240,0011,0013,33-- -- ----11,0011,001 27-10
17-12-273250,0015,1514,91+0,21 +1,4% ----15,1515,151 22-12
17-12-27 280,0022,6520,01-- -- ----22,6522,651 20-11
17-12-27 300,0026,2024,19-- -- ----26,2026,201 14-10
17-12-27 350,0037,3536,92-- -- ----37,3537,351 24-12
17-12-27 400,0054,8053,00-- -- ----54,8054,801 29-12
17-12-27 450,0076,1073,12-- -- ----76,6076,102 22-12
17-12-27 500,00100,0097,29-- -- ----100,00100,001 29-12
17-12-27 550,00146,63124,98-- -- ----146,73146,635 24-11
17-12-27 600,00141,25156,22-- -- ----141,25141,251 9-12
17-12-27 700,00234,75227,62-- -- ----234,75234,7516 3-7
17-12-27 800,00424,48308,55-- -- ----424,48424,482 14-4
17-12-27 900,00364,40395,79-- -- ----364,40364,233 30-10
17-12-27 1.000,00530,51487,58-- -- ----530,51530,245 24-11
17-12-27 1.200,00726,95681,00-- -- ----726,95726,951 6-3
15-12-285150,006,805,83+0,04 +0,7% ----6,806,801 24-9
15-12-28 200,0012,2013,64-- -- ----12,2012,201 9-12
15-12-2829250,0021,2022,78+0,61 +2,7% ----21,2021,2010 10-12
15-12-28 280,0030,2029,80-- -- ----30,2030,201 5-12
15-12-28 300,0033,5735,10-- -- ----33,5733,571 10-12
15-12-282350,0051,5050,75+1,00 +2,0% ----51,5051,502 23-9
15-12-28 400,0073,0069,72-- -- ----73,0073,002 18-12
15-12-28 450,00100,5891,83-- -- ----100,58100,581 14-11
15-12-28 500,00123,35117,19-- -- ----124,80123,1645 4-12
15-12-28 550,00153,50145,50-- -- ----153,50153,501 17-12
15-12-28 600,00182,75176,65-- -- ----182,75182,751 17-12
15-12-28 700,00246,31245,90-- -- ----246,31246,192 13-11
15-12-28 800,00357,82324,00-- -- ----357,82357,821 1-12
15-12-28 900,00444,52407,64-- -- ----444,52444,256 24-11
15-12-28 1.000,00461,15495,79-- -- ----461,15461,151 7-10
15-12-28 1.200,00740,55682,56-- -- ----740,55740,4615 18-3
21-12-29 150,009,809,21-- -- ----9,809,602 22-12
21-12-2926200,0014,6517,74+0,48 +2,7% ----14,6514,6520 10-12
21-12-29 250,0030,0029,99-- -- ----30,0030,001 7-11
21-12-29 280,0036,3538,51-- -- ----36,3536,352 10-12
21-12-29 300,0046,0644,63+1,43 +3,2% --49,0046,0646,061 31-12
21-12-29 350,0057,7062,18-- -- ----57,7057,701 9-12
21-12-29 400,0086,0082,74-- -- ----86,0086,002 19-12
21-12-2954450,00107,50106,05+1,29 +1,2% ----107,50107,501 23-12
21-12-29 500,00131,65132,38-- -- ----131,65131,651 29-12
21-12-29 550,00164,00161,14-- -- ----164,00164,001 22-12
21-12-29 600,00205,00192,28-- -- ----205,00205,002 3-12
21-12-29 700,00259,00260,61-- -- ----259,00259,002 8-12
21-12-29 800,00368,84335,83-- -- ----368,84368,841 1-12
21-12-29 900,00424,51417,38-- -- ----424,51424,511 19-12
21-12-29 1.000,00484,00503,77-- -- ----484,00484,001 11-12
21-12-29 1.200,00--686,93-- -- --------0 --
20-12-30 250,00--37,56-- -- --------0 --
20-12-30 300,0053,1152,63+0,48 +0,9% ----53,1153,111 31-12
20-12-30 350,00--71,69-- -- --------0 --
20-12-30 400,0094,5393,36-- -- ----94,5394,531 24-12
20-12-30 450,00--117,52-- -- --------0 --
20-12-30 500,00145,97144,17-- -- ----145,97145,002 22-12
20-12-30 600,00--204,29-- -- --------0 --
20-12-30 700,00--272,21-- -- --------0 --
20-12-30 800,00--347,90-- -- --------0 --
20-12-30 1.000,00--512,12-- -- --------0 --
20-12-30 1.200,00--691,09-- -- --------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?