Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 628,40621,60+6,80 +1,1% 649,80626,6044.92510:33

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-1-2026)
Totaal volume 1.592 (1.007 Calls, 585 Puts)
Totaal open interest bij opening 4.983 (2.614 Calls, 2.369 Puts)
Call / Put ratio 1,72
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 --
16-01-26 300,000,310,01+0,30 +3000,0% ----0,310,311 6-1
16-01-26 320,000,050,02+0,03 +150,0% ----0,050,051 6-1
16-01-26 340,000,080,01-- -- ----0,080,081 2-1
16-01-26 360,000,380,01+0,37 +3700,0% ----0,380,381 23-12
16-01-26 380,000,050,03+0,02 +66,7% ----0,050,051 9-1
16-01-26 400,000,190,08-- -- --5,400,190,102 8-1
16-01-26 410,000,760,13+0,63 +484,6% ----0,760,761 29-12
16-01-2646420,000,100,22-0,01 -4,5% --1,350,100,102 9-1
16-01-26 430,000,150,27-0,12 -44,4% ----0,150,151 9-1
16-01-26 440,000,350,34-- -- ----0,540,352 6-1
16-01-26 450,000,250,41-- -- ----0,300,255 8-1
16-01-26 460,000,280,57-- -- ----0,740,287 7-1
16-01-2651470,000,440,68-0,40 -58,8% ----0,440,441 9-1
16-01-26 475,001,020,75-- -- ----1,021,021 5-1
16-01-2698480,000,340,83-0,52 -62,7% ----0,500,346 9-1
16-01-26 485,000,350,91-0,56 -61,5% ----0,350,351 9-1
16-01-26 490,000,601,03-- -- ----0,600,601 8-1
16-01-26 495,001,501,11-- -- ----2,001,5011 5-1
16-01-26201500,000,441,20-0,73 -60,8% ----0,440,442 9-1
16-01-26 510,000,461,53-1,07 -69,9% ----0,500,4612 9-1
16-01-2690520,000,601,88-1,30 -69,1% ----1,090,602 9-1
16-01-26 530,000,822,53-1,71 -67,6% ----0,820,826 9-1
16-01-26216540,002,003,56-2,50 -70,2% --2,302,252,008 9-1
16-01-26 550,001,405,15-3,75 -72,8% ----2,001,296 9-1
16-01-26 560,001,857,37-5,52 -74,9% ----4,501,8517 9-1
16-01-26 570,002,7010,25-7,55 -73,7% ----6,452,6575 9-1
16-01-26 580,003,8514,16-10,31 -72,8% ----8,053,8510 9-1
16-01-26 590,005,5818,95-13,37 -70,6% ----11,905,5826 9-1
16-01-26 600,008,1524,71-16,56 -67,0% ----18,007,5824 9-1
16-01-26 610,0011,6031,32-19,72 -63,0% ----19,7011,5028 9-1
16-01-26 620,0015,6038,76-23,16 -59,8% ----24,4015,5027 9-1
16-01-26 630,0029,9046,86-- -- ----29,9020,103 8-1
16-01-26 640,0027,2555,50-28,25 -50,9% ----27,2527,251 9-1
16-01-26 650,0047,5064,57-17,07 -26,4% ----47,5047,501 9-1
16-01-26 660,0038,1273,98-- -- ----38,8438,123 7-1
16-01-26 670,00--83,56-- -- --------0 --
16-01-26 680,00148,0093,29+54,71 +58,6% ----148,00148,0010 12-12
16-01-26 720,00113,50132,83-19,33 -14,6% ----113,50113,501 9-1
16-01-26 760,00206,61172,80+33,81 +19,6% ----206,61206,611 4-11
20-02-26 200,00--0,01-- -- --------0 --
20-02-26 220,000,100,04+0,06 +150,0% ----0,100,101 31-12
20-02-26 240,00--0,09-0,07 -77,8% --------0 --
20-02-26 250,000,500,13+0,37 +284,6% ----0,500,503 19-12
20-02-26 280,000,350,37-- -- ----0,350,351 6-1
20-02-26 300,001,200,51+0,69 +135,3% ----1,201,201 15-12
20-02-26 320,000,750,71-- -- ----0,750,752 2-1
20-02-262340,001,550,92-0,26 -28,3% ----1,551,551 22-12
20-02-26 360,002,801,22+1,58 +129,5% ----2,802,801 15-12
20-02-26 380,001,401,44-- -- ----1,401,401 8-1
20-02-26 400,001,591,96-- -- ----1,591,592 8-1
20-02-26 410,00--2,22-- -- --------0 --
20-02-26 420,002,002,45-- -- ----2,002,001 8-1
20-02-26 430,005,302,82+2,48 +87,9% ----5,305,301 31-12
20-02-26 440,008,553,20+5,35 +167,2% ----8,558,551 22-12
20-02-26 450,003,303,61-- -- ----3,303,301 8-1
20-02-26 460,003,314,16-0,85 -20,4% ----3,313,311 9-1
20-02-26 470,004,504,88-- -- ----4,504,102 8-1
20-02-26 480,003,205,66-- -- ----3,203,204 7-1
20-02-26 490,005,266,77-1,51 -22,3% ----5,265,261 9-1
20-02-26237500,005,208,02-3,19 -39,8% ----6,505,2013 9-1
20-02-26 520,006,9011,56-4,66 -40,3% ----9,956,9025 9-1
20-02-2676540,009,7016,55-7,21 -43,6% ----12,909,707 9-1
20-02-26 560,0013,7023,26-9,56 -41,1% ----15,4013,7013 9-1
20-02-26 580,0019,2031,78-12,58 -39,6% ----26,0019,205 9-1
20-02-26 600,0026,7542,27-15,52 -36,7% ----34,0026,756 9-1
20-02-26 620,0039,5054,58-15,08 -27,6% ----47,0039,507 9-1
20-02-26 640,0052,3468,61-16,27 -23,7% ----52,3452,341 9-1
20-02-26 660,00--84,05-24,46 -29,1% --------0 --
20-02-263680,00167,63100,52-26,45 -26,3% ----167,63167,633 23-12
20-02-26 720,00161,25136,31-- -- ----168,60161,252 2-1
20-02-26 760,00--174,24-- -- --------0 --
20-02-26 800,00--213,37-- -- --------0 --
20-03-26 140,000,560,04+0,52 +1300,0% ----0,560,561 13-11
20-03-2631160,000,160,09-0,03 -33,3% ----0,170,1510 7-1
20-03-263180,000,500,25-0,12 -48,0% ----0,500,501 31-10
20-03-26 200,000,280,37-0,09 -24,3% ----0,280,285 9-1
20-03-26 220,001,090,51+0,58 +113,7% ----1,090,922 17-12
20-03-26 240,002,100,72+1,38 +191,7% ----2,102,101 18-9
20-03-26 250,002,050,83+1,22 +147,0% ----2,052,051 24-11
20-03-26 260,001,450,96+0,49 +51,0% ----1,451,4520 17-12
20-03-26 280,002,751,26+1,49 +118,3% ----2,752,7515 25-11
20-03-26 300,001,551,58-- -- ----1,551,551 2-1
20-03-2645320,002,701,95-0,32 -16,4% ----2,702,701 22-12
20-03-26 340,001,962,46-- -- ----1,961,962 6-1
20-03-26 350,006,802,70+4,10 +151,9% ----6,806,802 26-11
20-03-26 360,002,402,99-- -- ----2,402,401 6-1
20-03-26 380,003,333,74-- -- --3,703,333,333 8-1
20-03-26 400,003,534,46-0,93 -20,9% --7,503,533,533 9-1
20-03-26 420,004,845,58-- -- ----4,844,842 8-1
20-03-26 440,005,607,05-1,45 -20,6% --5,906,105,6022 9-1
20-03-26 450,007,907,98-- -- ----7,907,901 5-1
20-03-26 460,007,709,29-- -- ----7,717,706 8-1
20-03-26 470,008,1710,57-2,40 -22,7% ----8,178,171 9-1
20-03-2685480,009,3711,98-3,65 -30,5% ----10,109,373 9-1
20-03-26 490,0010,9514,05-- -- ----10,9510,802 6-1
20-03-26 500,0012,1215,95-3,83 -24,0% ----12,1212,122 9-1
20-03-26 520,0015,6021,06-5,46 -25,9% ----15,8015,607 9-1
20-03-26 540,0018,5427,23-8,69 -31,9% --24,0021,8018,548 9-1
20-03-26 550,0022,0030,87-8,87 -28,7% ----23,2022,002 9-1
20-03-26 560,0024,4134,58-10,17 -29,4% ----28,8024,413 9-1
20-03-26 580,0033,6043,71-10,11 -23,1% ----33,6033,605 9-1
20-03-26 600,0038,4454,35-15,91 -29,3% ----44,7038,444 9-1
20-03-26 620,0048,6766,02-17,35 -26,3% ----56,0048,678 9-1
20-03-26 640,0059,9079,21-19,31 -24,4% --65,0068,7559,904 9-1
20-03-26 650,0065,0086,34-- -- ----65,0065,001 8-1
20-03-26 660,0072,0093,76-21,76 -23,2% ----72,0072,001 9-1
20-03-26 680,00--109,03-- -- --------0 --
20-03-2613700,00109,20125,33-26,51 -21,2% ----109,20109,206 6-1
20-03-26 720,00--142,45-- -- --------0 --
20-03-26 760,00--178,28-- -- --------0 --
20-03-262800,00285,05215,78-32,61 -15,1% ----285,05285,051 31-12
20-03-26 900,00445,65313,31-34,58 -11,0% ----445,65445,654 23-7
20-03-26 1.000,00--412,83-- -- --------0 --
20-03-26 1.200,00687,01612,80-34,40 -5,6% ----687,04687,0111 23-12
19-06-26 140,000,550,59-- -- ----0,550,551 7-1
19-06-26 160,000,770,88-- -- ----0,780,746 8-1
19-06-26 180,001,601,19+0,41 +34,5% ----1,601,605 3-10
19-06-26 200,001,851,60+0,25 +15,6% ----1,851,8515 22-12
19-06-26 220,002,481,99+0,49 +24,6% ----2,482,481 18-12
19-06-26 240,002,502,43-- -- ----2,502,501 2-1
19-06-269250,003,152,74-0,33 -12,0% ----3,153,151 8-12
19-06-26 280,003,103,62-- -- ----3,103,101 6-1
19-06-26 300,003,554,31-- -- ----3,553,551 7-1
19-06-2617320,007,005,21-0,74 -14,2% ----7,007,001 19-12
19-06-26 340,007,656,16+1,49 +24,2% ----7,657,651 8-12
19-06-2665350,006,206,72-1,04 -15,5% ----6,206,201 9-1
19-06-26151360,006,157,56-1,30 -17,2% ----6,156,151 6-1
19-06-26 380,009,009,07-- -- ----9,008,952 5-1
19-06-26 400,008,6011,11-- -- ----8,858,604 6-1
19-06-26 420,0010,3013,82-- -- ----10,3010,301 7-1
19-06-26 440,0015,0017,01-2,01 -11,8% ----15,0015,001 9-1
19-06-26 450,0014,0019,01-- -- ----15,0014,004 7-1
19-06-2668460,0016,2521,04-4,29 -20,4% ----18,0016,2518 6-1
19-06-26 480,0020,4025,88-5,48 -21,2% ----23,0020,404 9-1
19-06-26 500,0024,8531,56-6,71 -21,3% ----26,8024,8514 9-1
19-06-26 550,0039,8049,65-9,85 -19,8% ----42,9039,805 9-1
19-06-26 600,0060,0074,63-14,63 -19,6% ----69,0060,0044 9-1
19-06-26 650,0088,50105,45-16,95 -16,1% ----97,3588,506 9-1
19-06-26 700,00127,45141,52-- -- ----127,45127,451 8-1
19-06-26 750,00--181,74-- -- --------0 --
19-06-26 800,00241,00224,94-- -- ----241,00236,0010 5-1
19-06-26 900,00396,33317,22+79,11 +24,9% ----396,57396,335 20-11
19-06-26 1.000,00445,42414,00-34,18 -8,3% ----445,42445,421 29-10
19-06-26 1.200,00634,94612,82-- -- ----634,94633,332 5-1
18-09-26 160,001,881,75+0,13 +7,4% ----1,881,881 17-12
18-09-26 180,002,482,15+0,33 +15,3% ----2,482,472 17-12
18-09-26 200,002,802,71+0,09 +3,3% ----2,802,801 29-12
18-09-26 220,004,223,37+0,85 +25,2% ----4,224,224 8-10
18-09-26 240,005,204,06+1,14 +28,1% ----5,205,201 5-11
18-09-26 250,003,854,42-- -- ----3,853,851 6-1
18-09-2620300,006,826,98-0,96 -13,8% ----6,826,502 8-1
18-09-261340,008,1510,10-1,46 -14,5% ----8,158,151 7-1
18-09-262350,0015,8511,01-1,49 -13,5% ----15,8515,851 19-12
18-09-26 360,00--12,06-- -- --------0 --
18-09-26 380,0012,7514,82-- -- ----12,7512,751 8-1
18-09-26 400,0014,2217,73-- -- ----14,2214,0825 6-1
18-09-26 420,0016,8021,62-- -- ----16,8016,801 7-1
18-09-26 440,0021,4025,86-- -- ----21,4021,401 8-1
18-09-26 460,0024,0831,04-- -- ----24,0824,082 7-1
18-09-26 480,0028,8536,79-- -- ----29,1028,852 7-1
18-09-2620500,0032,7043,12-6,76 -15,7% ----32,7032,701 7-1
18-09-26 550,0051,8663,30-- -- ----51,8651,861 8-1
18-09-26 600,0073,9088,56-- -- ----73,9073,901 8-1
18-09-2619650,00104,00118,99-16,53 -13,9% ----104,00104,005 9-1
18-09-26 700,00158,50153,59-- -- ----158,50158,501 5-1
18-09-26 750,00--192,07-22,10 -11,5% --------0 --
18-09-26 800,00221,50233,45-- -- ----221,50221,501 6-1
18-09-26 900,00--322,32-- -- --------0 --
18-09-26 1.000,00450,00416,35+33,65 +8,1% ----450,00450,005 10-12
18-09-26 1.200,00--613,11-34,03 -5,6% --------0 --
18-12-26 180,00--3,09-0,56 -18,1% --------0 --
18-12-26 200,003,003,80-- -- --3,853,003,003 6-1
18-12-26 220,004,254,68-0,43 -9,2% ----4,304,254 9-1
18-12-2615240,007,605,63-0,82 -14,6% ----7,607,601 2-12
18-12-26 250,005,656,16-- -- ----5,655,652 8-1
18-12-26 280,007,758,04-- -- ----7,757,303 8-1
18-12-26 300,009,579,72-- -- ----9,578,902 8-1
18-12-26 350,0013,8015,57-- -- ----13,8013,801 8-1
18-12-26 380,0020,5820,38-- -- ----20,5820,581 5-1
18-12-26 400,0022,4524,43-1,98 -8,1% ----22,4522,452 9-1
18-12-263420,0022,4028,98-4,33 -14,9% ----22,4022,401 7-1
18-12-26 440,0029,4934,19-- -- ----29,4929,491 8-1
18-12-26 450,0033,0037,08-- -- ----33,0033,002 8-1
18-12-26 460,0032,5040,08-- -- ----32,5032,5021 7-1
18-12-26 480,0041,6846,54-4,86 -10,4% ----41,6841,681 9-1
18-12-26 500,0046,0053,74-7,74 -14,4% ----48,0046,003 9-1
18-12-2688550,0064,1574,81-10,93 -14,6% ----64,1564,154 9-1
18-12-26 600,0087,00100,45-13,45 -13,4% ----92,5086,5028 9-1
18-12-26 650,00114,40130,53-16,13 -12,4% 110,00--114,40114,401 9-1
18-12-26 700,00144,75164,69-19,94 -12,1% ----154,05144,752 9-1
18-12-26 750,00--202,09-- -- --------0 --
18-12-2693800,00225,00242,16-24,02 -9,9% ----225,35225,0018 9-1
18-12-26 900,00408,07328,35+79,72 +24,3% ----408,07408,071 25-9
18-12-26 1.000,00410,00420,39-- -- ----410,00410,005 8-1
18-12-26 1.200,00785,20614,06+171,14 +27,9% ----785,20785,2010 2-9
18-06-2715200,007,706,02-0,72 -12,0% ----7,707,702 1-12
18-06-27 240,00--8,53-- -- --------0 --
18-06-27 250,0010,909,36+1,54 +16,5% ----10,9010,901 12-12
18-06-27 300,0012,6815,21-- -- ----12,6812,681 7-1
18-06-27 350,0019,2523,60-- -- ----19,2519,002 7-1
18-06-27 400,0044,5235,08+9,44 +26,9% ----44,5244,524 29-12
18-06-2754450,0047,2050,36-6,03 -12,0% ----47,2047,202 8-1
18-06-279500,0057,6869,21-8,15 -11,8% ----57,6857,681 7-1
18-06-27 600,00109,15117,63-8,48 -7,2% ----109,15109,153 9-1
18-06-27 700,00163,30180,67-- -- ----163,30163,303 6-1
18-06-27 800,00338,20254,75+83,45 +32,8% ----338,20338,203 28-11
18-06-27 900,00--338,17-- -- --------0 --
18-06-27 1.000,00527,96427,21+100,75 +23,6% ----527,96527,961 24-11
18-06-27 1.200,00650,97616,40-32,33 -5,2% ----654,00650,9715 16-10
17-12-27 200,007,007,85-- -- ----7,007,002 5-1
17-12-273240,0011,0011,88-1,22 -10,3% ----11,0011,001 27-10
17-12-27 250,0015,1513,11+2,04 +15,6% ----15,1515,151 22-12
17-12-2743280,0022,6517,37-1,40 -8,1% ----22,6522,651 20-11
17-12-27 300,0026,2020,92+5,28 +25,2% ----26,2026,201 14-10
17-12-2721350,0037,3531,40-3,27 -10,4% ----37,3537,351 24-12
17-12-27 400,0040,4844,65-- -- ----40,4840,482 6-1
17-12-27 450,0056,6661,57-- -- ----56,6656,662 8-1
17-12-27 500,0076,5082,07-5,57 -6,8% ----76,5076,506 9-1
17-12-2733550,0094,42105,74-10,76 -10,2% ----95,0094,422 6-1
17-12-27 600,00132,00131,79-- -- ----134,00132,003 5-1
17-12-2720700,00234,75194,75-16,43 -8,4% ----234,75234,7516 3-7
17-12-27 800,00424,48268,27+156,21 +58,2% ----424,48424,482 14-4
17-12-27 900,00364,40348,25+16,15 +4,6% ----364,40364,233 30-10
17-12-27 1.000,00530,51434,92+95,59 +22,0% ----530,51530,245 24-11
17-12-27 1.200,00726,95619,40+107,55 +17,4% ----726,95726,951 6-3
15-12-28 150,006,806,85-0,05 -0,7% ----6,806,801 24-9
15-12-286200,0012,2012,65-0,82 -6,5% ----12,2012,201 9-12
15-12-28 250,0018,0020,81-- -- ----18,0018,001 7-1
15-12-2842280,0026,0026,75-1,93 -7,2% 23,00--26,0026,001 8-1
15-12-28 300,0029,0031,38-2,38 -7,6% ----29,0029,001 9-1
15-12-28 350,0043,8844,90-- -- ----43,8843,881 5-1
15-12-2885400,0055,9561,20-5,22 -8,5% ----57,6055,954 9-1
15-12-28 450,00100,5880,39+20,19 +25,1% ----100,58100,581 14-11
15-12-28 500,0091,00102,35-- -- ----91,0091,001 8-1
15-12-2824550,00153,50127,35-10,14 -8,0% ----153,50153,501 17-12
15-12-2831600,00146,66154,78-11,65 -7,5% ----146,66146,662 8-1
15-12-2889700,00202,50217,95-15,64 -7,2% ----202,50202,501 9-1
15-12-28 800,00266,00287,90-- -- ----266,00266,001 7-1
15-12-28 900,00444,52366,32+78,20 +21,3% 323,60--444,52444,256 24-11
15-12-2891.000,00436,00449,33-22,67 -5,0% ----436,00436,001 9-1
15-12-28 1.200,00740,55627,50+113,05 +18,0% ----740,55740,4615 18-3
21-12-29 150,009,809,37+0,43 +4,6% ----9,809,602 22-12
21-12-29 200,0014,6517,00-2,35 -13,8% ----14,6514,6520 10-12
21-12-29 250,0030,0026,84+3,16 +11,8% ----30,0030,001 7-11
21-12-2919280,0032,0034,12-1,49 -4,4% ----32,0032,001 6-1
21-12-2929300,0038,8039,61-2,16 -5,5% --49,0038,8038,801 5-1
21-12-29 350,0050,0055,69-- -- ----50,0050,001 7-1
21-12-29 400,0070,8574,22-- -- ----70,8570,851 8-1
21-12-29 450,0089,0594,95-- -- ----89,0589,052 6-1
21-12-29 500,00112,98117,54-4,56 -3,9% ----113,70112,985 9-1
21-12-2953550,00139,26143,96-9,63 -6,7% ----139,26133,505 8-1
21-12-29 600,00166,26172,04-- -- ----166,26160,105 8-1
21-12-2910700,00229,00235,20-14,45 -6,1% ----229,00229,001 9-1
21-12-29 800,00315,50304,69-- -- ----315,50315,502 2-1
21-12-29 900,00424,51380,62+43,89 +11,5% ----424,51424,511 19-12
21-12-29 1.000,00478,50461,66-- -- ----478,50478,502 2-1
21-12-29 1.200,00--635,88-- -- --------0 --
20-12-30 250,0032,3033,16-- -- ----32,3032,301 8-1
20-12-30 300,0053,1147,60+5,51 +11,6% ----53,1153,111 31-12
20-12-30 350,00--64,93-- -- --------0 --
20-12-30 400,0094,5384,23+10,30 +12,2% ----94,5394,531 24-12
20-12-30 450,00103,44105,36-- -- ----103,44103,445 8-1
20-12-30 500,00145,97130,59+15,38 +11,8% ----145,97145,002 22-12
20-12-30 600,00177,78185,46-7,68 -4,1% ----178,90177,785 9-1
20-12-30 700,00233,00248,70-- -- ----238,00233,008 6-1
20-12-30 800,00--317,95-- -- --------0 --
20-12-30 900,00--392,75-- -- --------0 --
20-12-30 1.000,00--472,34-18,29 -3,9% --------0 --
20-12-30 1.200,00--643,06-- -- --------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?