Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 836,60867,40-30,80 -3,6% 871,20836,40133.71717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-4-2026)
Totaal volume 1.660 (1.218 Calls, 442 Puts)
Totaal open interest bij opening 3.096 (2.096 Calls, 1.000 Puts)
Call / Put ratio 2,76
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-262300,000,060,04-- -- ----0,060,061 17-4
15-05-26 350,001,400,08-- -- ----1,401,401 1-4
15-05-26 400,000,200,13-- -- ----0,200,201 22-4
15-05-26 440,003,700,17-- -- ----3,703,701 1-4
15-05-26 450,000,250,18-- -- ----0,300,253 22-4
15-05-26 460,000,180,20-0,02 -10,0% ----0,180,181 12:05
15-05-26 480,001,100,01-- -- ----1,101,102 20-4
15-05-26 500,000,080,02+0,06 +300,0% 0,01--0,350,082 12:05
15-05-26 520,000,300,04-- -- ----0,300,302 24-4
15-05-2673540,000,310,09+0,21 +233,3% ----0,350,318 24-4
15-05-26 560,000,540,18-- -- --2,200,540,513 23-4
15-05-26 580,000,700,36+0,34 +94,4% ----0,700,503 15:06
15-05-26 600,000,800,64-- -- ----0,800,802 24-4
15-05-26 620,000,650,88-0,23 -26,1% --3,500,820,653 12:41
15-05-26130640,000,851,01+0,18 +17,8% ----0,850,852 13:01
15-05-26 660,001,301,37-0,07 -5,1% ----1,401,302 10:41
15-05-26 680,002,101,78+0,32 +18,0% --8,452,122,104 17:23
15-05-26 700,003,002,45+0,55 +22,4% --4,853,003,002 15:50
15-05-26 720,002,893,40-0,51 -15,0% ----3,052,894 15:02
15-05-26 740,006,154,69+1,46 +31,1% --6,756,153,6711 17:28
15-05-26 760,008,606,52+2,08 +31,9% --14,108,605,0043 16:32
15-05-26 780,0012,109,33+2,77 +29,7% ----13,908,1015 16:59
15-05-26 800,0017,9513,24+4,71 +35,6% ----17,9511,2030 17:15
15-05-26 820,0025,0018,45+6,55 +35,5% --29,9526,0017,4524 16:53
15-05-26 840,0033,8524,91+8,94 +35,9% ----33,8523,8031 16:32
15-05-26 860,0033,2533,18+0,07 +0,2% ----33,5532,756 14:28
15-05-26 880,0058,0043,54+14,46 +33,2% ----58,0043,404 15:50
15-05-26 900,0068,9556,10+12,85 +22,9% ----68,9557,003 15:57
15-05-26 920,0085,8069,91-- -- ----85,8085,802 23-4
15-05-26 960,00--101,66-- -- --------0 --
15-05-26 1.000,00--137,46-- -- --------0 --
19-06-2617140,000,270,05-- -- ----0,290,272 31-3
19-06-2663160,000,350,09-- -- ----0,350,352 14-4
19-06-2654180,000,280,01-- -- ----0,280,281 17-4
19-06-2668200,001,150,03-- -- ----1,151,151 20-1
19-06-2613220,000,200,06-- -- 0,01--0,200,201 20-4
19-06-26 240,001,880,10-- -- ----1,881,881 15-1
19-06-26 250,001,900,14-- -- ----1,901,901 15-1
19-06-26 280,000,650,24-- -- ----0,650,652 17-4
19-06-26 300,000,220,34-0,12 -35,3% ----0,220,221 09:21
19-06-26 320,002,360,43-- -- ----2,362,365 18-3
19-06-26 340,003,160,56-- -- ----3,163,161 2-4
19-06-26 350,000,570,63-- -- ----0,680,572 24-4
19-06-26 360,001,330,69-- -- ----1,331,335 17-4
19-06-26 380,001,750,80-- -- 0,30--1,751,7540 20-4
19-06-26 400,001,060,95-- -- 0,60--1,061,062 22-4
19-06-26 420,001,171,12-- -- ----1,171,171 24-4
19-06-26 440,001,501,28-- -- ----1,501,5010 22-4
19-06-26 450,001,251,36-- -- ----1,251,251 24-4
19-06-26 460,0011,901,43-- -- ----11,9011,9027 27-3
19-06-26 480,001,851,63-- -- ----1,851,851 23-4
19-06-26 500,002,201,88-- -- 1,472,752,202,204 22-4
19-06-26 520,004,152,28-- -- ----4,154,152 17-4
19-06-26 540,003,502,52-- -- ----3,503,501 22-4
19-06-26 550,002,662,62+0,04 +1,5% ----2,662,661 15:32
19-06-26 560,003,642,88-- -- ----3,643,641 23-4
19-06-26 580,003,383,380,00 0,0% ----3,383,381 09:39
19-06-26 600,004,564,03-- -- ----4,564,405 24-4
19-06-26 620,004,454,83-0,38 -7,9% ----4,704,403 15:01
19-06-26 640,005,655,84-0,19 -3,3% 6,107,305,655,654 12:29
19-06-26 650,006,606,41-- -- ----6,606,601 24-4
19-06-26 660,007,207,04-- -- --10,557,807,207 24-4
19-06-26 680,009,108,84+0,26 +2,9% ----9,108,103 15:40
19-06-26 700,0013,2510,83+2,42 +22,3% --60,0013,259,7014 17:23
19-06-26 720,0015,3513,45+1,90 +14,1% --20,4015,3512,0016 15:47
19-06-26 740,0016,0016,68-0,68 -4,1% ----16,0016,002 11:33
19-06-26 750,0018,9318,61+0,32 +1,7% ----18,9318,604 10:35
19-06-26 760,0021,0020,73+0,27 +1,3% ----21,0021,003 15:26
19-06-26 780,0025,4025,48-0,08 -0,3% ----25,4025,401 11:20
19-06-26 800,0037,5031,10+6,40 +20,6% ----37,7529,3043 17:14
19-06-26 820,0039,4537,89+1,56 +4,1% ----39,4539,451 10:07
19-06-26 840,0044,7545,46-0,71 -1,6% ----44,7544,751 09:09
19-06-26 850,0058,0049,98+8,02 +16,0% ----58,0053,502 15:45
19-06-26 860,0057,4554,68-- -- ----57,4557,451 24-4
19-06-26 880,0072,0064,66+7,34 +11,4% 76,5079,7072,0062,502 15:40
19-06-26 900,0079,3575,87+3,48 +4,6% 89,4092,7079,3579,355 09:37
19-06-26 920,00--88,52-- -- --------0 --
19-06-26 960,00--116,41-- -- --------0 --
19-06-26 1.000,00153,25148,48+4,77 +3,2% ----154,90147,007 14:30
19-06-26 1.100,00--237,98-- -- --------0 --
19-06-26101.200,00371,03335,74+29,41 +8,8% ----371,03369,552 22-4
19-06-26 1.400,00570,53533,83-- -- ----570,53554,663 22-4
17-07-261400,002,101,65-0,03 -1,8% ----2,102,101 21-4
17-07-26 450,002,422,42+0,37 +15,3% ----2,422,421 15:42
17-07-26 520,006,204,00-- -- ----6,206,201 21-4
17-07-26 560,005,405,47-- -- ----5,405,401 22-4
17-07-26 600,008,357,50+0,85 +11,3% ----8,357,002 15:50
17-07-2615640,0011,0010,53+2,01 +19,1% ----11,009,803 15:40
17-07-26 660,0012,3012,42-0,12 -1,0% ----12,3012,301 09:28
17-07-26 680,0016,8014,95-- -- ----16,8016,801 24-4
17-07-26 700,0020,2118,04-- -- ----20,2120,211 24-4
17-07-26 720,0024,9821,48-- -- ----24,9824,981 22-4
17-07-26 740,0027,0025,58-- -- ----28,5527,0011 24-4
17-07-26 760,0035,6530,38+5,27 +17,3% ----35,6529,002 16:34
17-07-26 780,0037,2536,12-- -- ----40,0037,2510 24-4
17-07-265800,0042,7642,44+8,56 +20,2% ----49,0042,7612 24-4
17-07-26 820,0049,3549,84-0,49 -1,0% ----49,3549,352 12:52
17-07-26 840,0072,0057,84-- -- ----72,0072,002 22-4
17-07-26 860,00--67,18-- -- --------0 --
17-07-26 880,00--77,17-- -- --------0 --
17-07-26 900,0096,0088,31-- -- ----96,0096,001 24-4
17-07-26 920,00--100,27-- -- --------0 --
17-07-26 960,00--127,25-- -- --------0 --
17-07-26 1.000,00--157,09-- -- --------0 --
17-07-26 1.100,00--242,13-- -- --------0 --
18-09-2616160,000,730,28-0,09 -32,1% ----0,750,733 14-4
18-09-26 180,000,740,67-- -- --5,000,800,743 20-4
18-09-26 200,000,750,83-- -- ----0,750,751 24-4
18-09-2615220,002,251,03-0,20 -19,4% ----2,252,251 17-2
18-09-26 240,005,201,24+3,96 +319,4% ----5,205,201 5-11
18-09-26 250,001,401,36-- -- ----1,401,401 22-4
18-09-26 300,002,052,01-- -- --3,502,052,051 24-4
18-09-263340,005,152,70+0,20 +7,4% ----5,155,151 8-4
18-09-26 350,003,253,00-- -- ----3,253,251 24-4
18-09-26 360,004,323,27-- -- ----4,324,321 17-4
18-09-26 380,006,703,72-- -- ----6,706,707 13-4
18-09-26 400,004,504,20-- -- 1,50--4,504,501 22-4
18-09-2650420,005,154,75+0,39 +8,2% ----5,155,151 23-4
18-09-26 440,0018,455,36-- -- ----19,0018,452 2-4
18-09-26 460,0010,106,08-- -- ----10,1010,1010 16-4
18-09-26101480,0011,856,95+0,82 +11,8% ----11,8511,805 16-4
18-09-26 500,008,717,99-- -- ----8,718,252 24-4
18-09-26 550,0012,2511,48+0,77 +6,7% ----12,2512,251 17:18
18-09-26 600,0018,0016,46-- -- ----18,0018,001 23-4
18-09-26 650,0024,9023,96+0,94 +3,9% ----24,9024,903 09:46
18-09-26 700,0036,7234,24+2,48 +7,2% ----36,7236,721 15:45
18-09-26 750,0050,0947,74+2,35 +4,9% ----50,0950,091 09:51
18-09-26 800,0071,4065,19+6,21 +9,5% ----72,7071,403 17:09
18-09-26 850,0093,3086,73-- -- --98,0093,6092,206 24-4
18-09-26 900,00113,45112,76-- -- ----122,00113,4514 24-4
18-09-26 950,00145,00143,12+1,88 +1,3% ----146,50145,0015 10:47
18-09-26 1.000,00232,01177,38-- -- ----232,76231,9710 21-4
18-09-26101.200,00--343,43+26,93 +7,8% --------0 --
18-09-26 1.400,00571,59535,80-- -- ----571,59570,662 22-4
18-09-26 1.600,00--733,58-- -- --------0 --
18-12-26 180,002,441,08-- -- --5,002,442,4410 26-3
18-12-26 200,002,091,40-- -- ----2,092,091 14-4
18-12-26 220,002,411,72-- -- ----2,412,411 17-4
18-12-26 240,003,202,02-- -- ----3,203,201 9-4
18-12-26 250,002,952,26-- -- ----2,952,951 20-4
18-12-26 280,003,002,92-- -- ----3,003,001 22-4
18-12-26 300,003,563,45-- -- ----3,703,555 24-4
18-12-26 350,005,504,94-- -- ----5,505,501 23-4
18-12-265380,006,706,04+0,73 +12,1% ----6,706,701 22-4
18-12-26 400,007,587,01-- -- ----7,587,5072 22-4
18-12-26 420,0026,258,09-- -- ----26,2526,251 31-3
18-12-2633440,0026,909,31+1,01 +10,8% ----26,9026,904 30-3
18-12-26 450,0010,5410,13-- -- ----10,5410,541 22-4
18-12-26 460,0011,0010,86-- -- ----11,0011,002 22-4
18-12-26 480,0012,5012,43+0,07 +0,6% ----12,5012,501 16:08
18-12-26 500,0015,9114,40-- -- ----15,9214,9013 22-4
18-12-26 550,0020,7520,21+0,54 +2,7% ----20,7520,753 09:38
18-12-26 600,0027,6528,38-0,73 -2,6% ----29,1527,507 13:29
18-12-26 650,0039,8238,88+0,94 +2,4% ----39,8239,7710 09:41
18-12-26 700,0054,2452,29+1,95 +3,7% 55,6558,7054,2452,402 09:51
18-12-26 750,0068,7268,29-- -- ----70,6068,722 24-4
18-12-26 800,0096,2588,05+8,20 +9,3% ----96,2587,355 15:53
18-12-26 850,00115,60111,00-- -- ----117,00115,2516 22-4
18-12-26 900,00141,54137,46+4,08 +3,0% --156,00141,70141,5410 09:41
18-12-26 950,00--167,33-- -- --------1 22-4
18-12-26 1.000,00203,10200,04-- -- ----203,10202,905 24-4
18-12-26 1.200,00533,93355,98-- -- ----535,00533,9327 15-1
18-12-26 1.400,00709,00539,25-- -- ----709,00709,002 16-3
18-12-26 1.600,00--734,90-- -- --------0 --
19-03-27 250,00--3,00-- -- --------0 --
19-03-27 300,005,405,30+0,10 +1,9% ----5,405,102 16:04
19-03-27 350,00--7,59-- -- --------0 --
19-03-27 400,0025,0011,05-- -- ----25,8025,002 2-4
19-03-273460,0035,1516,54+1,35 +8,2% ----35,6535,153 1-4
19-03-27 480,0045,3318,86-- -- ----45,3345,331 2-4
19-03-27 500,0028,1521,39-- -- ----28,1528,151 20-4
19-03-27 550,0029,8729,45-- -- ----29,8729,871 24-4
19-03-27 600,0040,3239,56-- -- ----40,3240,321 24-4
19-03-27 650,0053,0952,05-- -- ----53,0953,091 24-4
19-03-27 700,0068,2467,16-- -- 70,6573,9568,2468,241 24-4
19-03-27 750,00125,7584,92-- -- ----125,75125,751 15-4
19-03-27 800,00163,00105,59-- -- ----163,00163,001 8-4
19-03-27 850,00138,45129,38+9,07 +7,0% ----138,45131,254 16:32
19-03-27 900,00--155,82-- -- --------0 --
19-03-27 950,00222,80185,62-- -- ----222,80222,803 21-4
19-03-27 1.000,00226,30217,54-- -- ----226,30226,305 24-4
19-03-27 1.200,00577,67368,02-- -- ----579,90577,672 31-3
19-03-27 1.400,00--544,48-- -- --------0 --
19-03-27 1.600,00--735,56-- -- --------0 --
18-06-27 200,003,002,47-- -- ----3,003,001 24-4
18-06-27 240,00--4,07-- -- --------0 --
18-06-27 250,0010,404,49-- -- ----10,4010,401 23-3
18-06-27 300,0014,107,53-- -- ----14,1014,101 20-3
18-06-27 350,0022,0610,88-- -- ----22,0622,061 9-3
18-06-27 400,0034,8515,59-- -- ----34,8534,851 31-3
18-06-27 450,0024,7021,58-- -- ----25,1024,6035 21-4
18-06-2722500,0029,2529,22+1,99 +6,8% ----29,7529,252 22-4
18-06-27 600,0051,5450,15+1,39 +2,8% ----51,5451,545 09:41
18-06-27 700,0084,5580,98-- -- ----84,5584,5513 24-4
18-06-27 800,00145,95121,06-- -- ----145,95145,955 21-4
18-06-27 900,00176,70172,48+4,22 +2,4% ----176,70176,705 09:41
18-06-27 1.000,00242,00233,60-- -- ----242,00242,004 23-4
18-06-27 1.200,00394,00380,88-- -- ----394,00394,002 24-4
18-06-27 1.400,00566,10552,25-- -- 571,15578,15566,10566,103 23-4
18-06-27 1.600,00761,73739,37+22,36 +3,0% ----761,73761,396 15:50
18-06-27 2.000,00--1.132,60-- -- --------0 --
17-12-27 200,008,004,80-- -- ----8,008,002 20-3
17-12-27 240,0013,007,04-- -- ----13,0013,001 23-3
17-12-27 250,0012,667,67-- -- ----12,6612,661 1-4
17-12-27 280,009,539,85-- -- ----9,539,531 22-4
17-12-27 300,0011,7511,35-- -- ----11,7511,752 24-4
17-12-27 350,0016,3716,58-- -- ----16,3716,371 22-4
17-12-27 400,0023,8523,32+0,53 +2,3% ----23,8523,007 16:16
17-12-27 450,0031,1230,98-- -- ----31,1231,121 22-4
17-12-27 500,0041,1240,63-- -- ----41,1241,121 22-4
17-12-27 550,0055,0253,36+1,66 +3,1% ----55,0255,021 15:58
17-12-27 600,0067,8466,74+1,10 +1,6% 67,0574,6067,8467,843 09:41
17-12-2767700,00105,61101,43+7,46 +7,4% ----105,61100,002 22-4
17-12-2787800,00153,80144,98+9,86 +6,8% ----153,80153,804 15:51
17-12-2760900,00207,90197,73+12,38 +6,3% ----207,90203,4555 23-4
17-12-27 1.000,00270,30259,33-- -- ----270,30270,306 23-4
17-12-27 1.200,00413,55402,26-- -- ----414,00413,556 24-4
17-12-27 1.400,00584,98566,71+18,27 +3,2% ----584,98584,646 15:50
17-12-27 1.600,00909,75746,60-- -- ----909,75909,751 16-3
17-12-27 2.000,00--1.134,47-- -- --------0 --
15-12-285150,005,504,88+0,24 +4,9% ----5,505,503 22-1
15-12-28 200,0011,738,65-- -- ----11,7311,731 18-3
15-12-28 250,0014,1913,66-- -- ----14,1914,191 24-4
15-12-28 280,0017,3917,26-- -- ----17,3917,391 24-4
15-12-28 300,0020,9219,93+0,99 +5,0% ----20,9220,921 15:45
15-12-28 350,0039,0027,79-- -- ----39,0039,001 10-3
15-12-28 400,0036,7037,14-- -- ----36,7036,701 22-4
15-12-28 450,0045,0048,72-- -- ----45,0045,001 24-4
15-12-28 500,0065,5061,68-- -- ----65,5065,501 23-4
15-12-28 550,0079,0076,80-- -- ----79,0079,002 23-4
15-12-2842600,0096,4993,69+4,83 +5,2% ----96,4996,493 24-4
15-12-28 700,00139,02133,76+5,26 +3,9% ----139,02136,302 15:58
15-12-28 800,00180,00181,45-1,45 -0,8% ----183,65180,006 14:20
15-12-28 900,00238,40236,24-- -- ----238,40238,401 22-4
15-12-28 1.000,00330,05297,70-- -- ----330,05330,051 21-4
15-12-28 1.200,00740,55437,29-- -- ----740,55740,4615 18-3
15-12-28 1.400,00--595,16-- -- --------0 --
15-12-28 1.600,00914,26767,05-- -- ----914,26913,933 2-2
15-12-28 2.000,00--1.139,93-- -- --------0 --
21-12-29 150,0010,307,28-- -- ----10,3010,301 30-3
21-12-2928200,0015,2012,53+0,60 +4,8% ----15,2015,202 8-4
21-12-29 250,0022,0019,23-- -- ----22,0022,001 10-4
21-12-29 280,0027,5023,97-- -- ----27,5027,501 14-4
21-12-29 300,0026,9527,47-- -- ----26,9526,951 22-4
21-12-29 350,0057,4637,29-- -- ----57,4657,252 23-3
21-12-29 400,0049,5649,20-- -- ----49,5649,563 22-4
21-12-29 450,0062,1063,05-- -- 58,9571,2063,0062,102 22-4
21-12-29 500,0080,2278,70-- -- ----80,2279,0011 22-4
21-12-29 550,0095,0096,19-- -- ----95,0095,001 22-4
21-12-29 600,00140,53114,67-- -- ----140,53140,532 27-1
21-12-29 700,00158,00157,40-- -- ----158,00158,001 22-4
21-12-29 800,00208,75207,80+0,95 +0,5% ----208,75208,752 12:24
21-12-29 900,00266,56263,45+3,11 +1,2% ----266,56266,561 10:13
21-12-29 1.000,00327,00325,13-- -- ----327,00327,001 22-4
21-12-29 1.200,00535,43463,21-- -- ----535,43535,431 28-1
21-12-29 1.400,00--616,95-- -- 624,80643,50----0 --
21-12-29 1.600,00--784,36-- -- --------0 --
21-12-29 2.000,00--1.146,84-- -- --------0 --
20-12-30 250,0031,6124,04-- -- ----31,6131,611 27-3
20-12-30 300,0050,0033,76-- -- ----50,0050,0010 31-3
20-12-302350,0052,5045,35+2,01 +4,4% ----52,5052,501 28-1
20-12-30 400,0094,5358,95+35,58 +60,4% ----94,5394,531 24-12
20-12-30 450,0075,4674,64+0,82 +1,1% ----75,4675,465 15:39
20-12-30 500,0092,2291,58-- -- ----92,2292,2210 22-4
20-12-30 600,00131,46131,17+0,29 +0,2% ----131,46131,465 15:39
20-12-30 700,00200,50176,23-- -- ----200,50200,501 10-4
20-12-30 800,00229,80227,74-- -- ----230,24229,806 24-4
20-12-30 900,00375,50284,00-- -- 282,70304,00375,50375,501 13-1
20-12-30 1.000,00345,00345,96-- -- 346,30367,60345,00345,001 24-4
20-12-30 1.200,00548,23483,63-- -- ----548,23548,231 28-1
20-12-30 1.400,00--634,89-- -- --------0 --
20-12-30 1.600,00--798,66-- -- --------0 --
20-12-30 2.000,00--1.154,59-- -- --------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?