Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 704,20711,60-7,40 -1,0% 713,40703,6020.49710:44

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-1-2026)
Totaal volume 941 (645 Calls, 296 Puts)
Totaal open interest bij opening 1.679 (809 Calls, 870 Puts)
Call / Put ratio 2,18
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 200,00--0,03-- -- --------0 --
20-02-262220,000,100,06+0,04 +66,7% ----0,100,101 31-12
20-02-26 240,00--0,09-- -- --------0 --
20-02-263250,000,500,11+0,39 +354,5% ----0,500,503 19-12
20-02-262280,000,020,020,00 0,0% ----0,020,021 23-1
20-02-265300,001,200,01+1,19 +11900,0% ----1,201,201 15-12
20-02-26 320,000,750,02-- -- ----0,750,752 2-1
20-02-26 340,000,120,05+0,07 +140,0% ----0,120,121 23-1
20-02-26 360,002,800,11+2,69 +2445,5% ----2,802,801 15-12
20-02-26 380,000,320,21-- -- 0,15--0,320,321 21-1
20-02-26 400,000,680,36-- -- ----0,680,681 19-1
20-02-26 410,00--0,45-- -- --------0 --
20-02-26 420,000,570,53-- -- ----0,570,571 22-1
20-02-263430,001,100,65-0,10 -15,4% ----1,101,101 15-1
20-02-26 440,000,810,73-- -- ----0,810,814 21-1
20-02-26 450,001,120,78-- -- ----1,121,121 19-1
20-02-26 460,000,820,88-- -- ----0,820,822 21-1
20-02-26 470,003,101,01-- -- ----3,103,101 14-1
20-02-26 480,000,851,14-- -- ----0,850,851 22-1
20-02-26 490,002,501,26-- -- ----2,502,501 15-1
20-02-26 500,001,241,36-0,12 -8,8% ----1,241,241 23-1
20-02-26 520,002,601,75-- -- ----2,752,605 19-1
20-02-26 540,002,052,11-- -- ----2,051,654 22-1
20-02-26 560,002,352,73-0,38 -13,9% ----3,042,356 23-1
20-02-26 580,003,103,59-0,49 -13,6% ----3,763,106 23-1
20-02-26 600,004,355,09-0,74 -14,5% ----6,004,3514 23-1
20-02-26 620,006,807,38-0,58 -7,9% ----9,356,8015 23-1
20-02-2685640,009,4510,61-0,53 -5,0% ----13,749,4533 23-1
20-02-26 660,0013,5515,19-1,64 -10,8% ----20,0013,5530 23-1
20-02-26 680,0023,2021,25+1,95 +9,2% --60,0027,5023,206 23-1
20-02-26 700,0026,8529,17-2,32 -8,0% ----37,7526,8527 23-1
20-02-26 720,0044,2538,94+5,31 +13,6% ----44,6043,9015 23-1
20-02-26 740,0058,0050,51+7,49 +14,8% ----58,0058,001 23-1
20-02-26 760,0068,0063,83+4,17 +6,5% ----68,0068,001 23-1
20-02-26 780,00--78,77-- -- --------0 --
20-02-26 800,0088,4794,89-- -- ----89,0188,4718 22-1
20-02-26 840,00--130,12-- -- --------0 --
20-03-2640140,000,050,01-- -- ----0,050,056 14-1
20-03-2631160,000,160,03-- -- ----0,170,1510 7-1
20-03-26 180,000,500,06+0,44 +733,3% ----0,500,501 31-10
20-03-26 200,000,300,01-- -- ----0,300,304 14-1
20-03-26 220,001,090,02+1,07 +5350,0% ----1,090,922 17-12
20-03-26 240,002,100,05+2,05 +4100,0% ----2,102,101 18-9
20-03-26 250,000,500,07-- -- ----0,500,503 12-1
20-03-26 260,001,450,11+1,34 +1218,2% ----1,451,4520 17-12
20-03-26 280,002,750,22+2,53 +1150,0% ----2,752,7515 25-11
20-03-26 300,000,600,36-- -- ----0,600,603 22-1
20-03-26 320,002,700,57+2,13 +373,7% ----2,702,701 22-12
20-03-26 340,001,170,82-- -- ----1,171,163 16-1
20-03-26 350,001,690,96-- -- 0,101,771,691,692 15-1
20-03-26 360,001,051,10-- -- ----1,051,051 22-1
20-03-26 380,002,881,39-- -- --3,702,882,881 13-1
20-03-26 400,001,541,67-- -- --1,701,541,542 22-1
20-03-26 420,001,801,98-- -- ----1,801,807 22-1
20-03-26 440,002,232,38-- -- --5,902,232,231 22-1
20-03-26 450,002,502,61-0,11 -4,2% ----2,502,501 23-1
20-03-26 460,003,232,82-- -- ----3,243,233 21-1
20-03-26 470,004,753,06-- -- ----4,754,752 15-1
20-03-26 480,003,263,33-0,07 -2,1% ----3,263,261 23-1
20-03-265490,005,603,71-0,16 -4,3% ----5,605,601 15-1
20-03-26 500,003,824,08-- -- ----3,823,6013 22-1
20-03-26 520,005,885,08-- -- ----5,885,881 21-1
20-03-26 540,006,306,51-0,21 -3,2% --24,007,106,3021 23-1
20-03-26 550,008,437,33+1,10 +15,0% ----8,438,431 23-1
20-03-26 560,007,508,31-- -- ----7,507,501 22-1
20-03-26 580,0012,7510,85+1,90 +17,5% ----12,7512,754 23-1
20-03-26 600,0015,6014,15+1,45 +10,2% 6,00--16,7015,009 23-1
20-03-26 620,0017,5018,18-- -- --54,0017,5017,503 22-1
20-03-26 640,0022,3023,32-1,02 -4,4% ----22,3022,301 23-1
20-03-26 650,0031,2226,25+4,97 +18,9% ----31,7729,613 23-1
20-03-26 660,0033,0029,67+3,33 +11,2% ----33,0031,005 23-1
20-03-26 680,0044,9736,94+8,03 +21,7% --50,0044,9742,022 23-1
20-03-26 700,0049,3645,80+3,56 +7,8% ----54,2048,705 23-1
20-03-26 720,0064,2056,05+8,15 +14,5% ----66,0064,009 23-1
20-03-26 740,0061,5567,21-- -- ----61,5561,552 22-1
20-03-26 760,00--79,84-- -- --------0 --
20-03-26 780,00--93,50-- -- --------0 --
20-03-26 800,00124,37108,27+16,10 +14,9% ----124,37113,253 23-1
20-03-26 840,00--140,19-- -- --------0 --
20-03-26 880,00--174,75-- -- --------0 --
20-03-26 900,00445,65192,63+253,02 +131,4% ----445,65445,654 23-7
20-03-26 1.000,00291,83287,51+4,32 +1,5% ----293,55291,832 23-1
20-03-26 1.200,00687,01486,80+200,21 +41,1% ----687,04687,0111 23-12
17-04-26 250,00--0,74-- -- --------0 --
17-04-26 300,00--1,08-- -- --------0 --
17-04-26 350,00--1,50-- -- --------0 --
17-04-26 400,003,002,26-- -- ----3,003,001 21-1
17-04-26 420,003,202,76+0,44 +15,9% ----3,203,201 23-1
17-04-26 440,003,503,37-- -- ----3,503,501 22-1
17-04-26 460,003,944,55-- -- ----3,943,941 22-1
17-04-26 480,005,795,37-- -- ----5,795,791 21-1
17-04-26 500,006,656,48+0,17 +2,6% ----6,906,652 23-1
17-04-26 520,008,508,04+0,46 +5,7% ----8,508,501 23-1
17-04-26 560,0014,1612,56-- -- ----14,1614,161 21-1
17-04-26 580,0018,7815,82-- -- ----18,7818,781 21-1
17-04-26 600,0022,5019,85+2,65 +13,4% ----22,5022,501 23-1
17-04-26 620,0027,6024,92+2,68 +10,8% --30,0027,6027,601 23-1
17-04-26 640,0035,0030,43+4,57 +15,0% ----35,0035,003 23-1
17-04-26 660,00--37,51-- -- --------0 --
17-04-26 680,0051,7445,17+6,57 +14,5% ----51,7451,741 23-1
17-04-264700,0058,2554,47+0,21 +0,4% ----58,2558,252 23-1
17-04-26 720,0067,7564,54+3,21 +5,0% ----67,7567,755 23-1
17-04-26 740,0084,5075,89+8,61 +11,3% ----84,5084,501 23-1
17-04-26 760,00--88,55-- -- --------0 --
17-04-26 780,00--101,56-- -- --------0 --
17-04-26 800,00--115,81-- -- --------0 --
17-04-26 840,00--146,74-- -- --------0 --
17-04-26 880,00--179,77-- -- --------0 --
19-06-26 140,000,460,36-- -- ----0,470,462 15-1
19-06-26 160,000,770,54-- -- ----0,780,746 8-1
19-06-26 180,000,750,73-- -- 0,10--0,750,751 16-1
19-06-26 200,001,151,01-- -- ----1,151,151 20-1
19-06-26 220,002,481,27+1,21 +95,3% ----2,482,481 18-12
19-06-26 240,001,881,59-- -- ----1,881,881 15-1
19-06-26 250,001,901,75-- -- ----1,901,901 15-1
19-06-26 280,003,252,30-- -- ----3,253,251 12-1
19-06-26 300,002,752,71-- -- ----2,752,751 21-1
19-06-26 320,007,003,27+3,73 +114,1% ----7,007,001 19-12
19-06-26 340,004,323,77-- -- ----4,324,321 15-1
19-06-26 350,004,304,06-- -- --6,004,304,3011 16-1
19-06-26 360,004,204,34-0,14 -3,2% ----4,204,201 23-1
19-06-26 380,005,464,99-- -- ----5,465,461 16-1
19-06-26 400,005,485,81-- -- ----5,485,2812 22-1
19-06-26 420,007,946,76-- -- ----7,947,941 15-1
19-06-26 440,007,907,900,00 0,0% ----7,907,901 23-1
19-06-26 450,008,808,75+0,05 +0,6% ----8,808,801 23-1
19-06-26 460,008,819,50-- -- ----8,818,811 22-1
19-06-2682480,0010,7111,23-0,23 -2,0% ----10,7110,713 22-1
19-06-26 500,0014,1913,68+0,51 +3,7% ----14,1914,191 23-1
19-06-26 550,0022,2421,81+0,43 +2,0% ----22,2422,243 23-1
19-06-26 600,0033,0534,12-1,07 -3,1% ----38,1533,055 23-1
19-06-26 650,0049,8051,18-- -- ----50,0049,0542 22-1
19-06-26 700,0076,2573,44+2,81 +3,8% ----76,2576,253 23-1
19-06-26 720,0084,3083,92-- -- ----84,3077,4510 22-1
19-06-26 750,00111,80101,22+10,58 +10,5% ----111,80111,801 23-1
19-06-26 800,00132,00133,69-- -- ----132,00129,158 22-1
19-06-26 850,00--170,72-- -- --------0 --
19-06-26 900,00204,30210,75-- -- ----204,30203,208 22-1
19-06-26 1.000,00312,80297,92-- -- ----312,80312,801 19-1
19-06-26 1.200,00475,91488,49-- -- ----475,91475,913 22-1
18-09-26 160,001,501,33-- -- ----1,551,504 12-1
18-09-26 180,002,481,65+0,83 +50,3% ----2,482,472 17-12
18-09-26 200,002,802,06+0,74 +35,9% ----2,802,801 29-12
18-09-26 220,004,222,46+1,76 +71,5% ----4,224,224 8-10
18-09-26 240,005,202,95+2,25 +76,3% ----5,205,201 5-11
18-09-26 250,003,503,17-- -- ----3,503,501 15-1
18-09-26 300,004,954,77-- -- ----4,954,951 21-1
18-09-26 340,006,256,45-0,20 -3,1% ----6,256,251 23-1
18-09-26 350,007,956,93-- -- ----8,007,952 15-1
18-09-26 360,006,957,43-- -- ----6,956,9510 22-1
18-09-26 380,009,408,51-- -- ----9,409,403 19-1
18-09-26 400,0014,2210,11-- -- ----14,2214,0825 6-1
18-09-26 420,0016,8011,71-- -- ----16,8016,801 7-1
18-09-26 440,0014,4513,75-- -- ----14,4514,451 21-1
18-09-26 460,0018,2016,41-- -- ----18,2018,201 20-1
18-09-26 480,0019,9919,24+0,75 +3,9% ----19,9919,991 23-1
18-09-26 500,0022,7522,57+0,18 +0,8% ----23,0022,752 23-1
18-09-26 550,0034,5933,69-- -- ----37,1034,4417 21-1
18-09-26 600,0047,9548,72-- -- ----47,9547,952 22-1
18-09-26 650,0072,0067,94+4,06 +6,0% ----72,0072,001 23-1
18-09-26 700,0086,4591,42-- -- ----86,4586,451 22-1
18-09-26 750,00116,05119,36-- -- ----116,05116,051 22-1
18-09-26 800,00142,80151,27-- -- ----142,80142,801 22-1
18-09-26 850,00--186,04-- -- --------0 --
18-09-26 900,00231,09224,61-- -- ----231,22231,092 20-1
18-09-26 1.000,00450,00307,82+142,18 +46,2% ----450,00450,005 10-12
18-09-26 1.200,00--491,93-- -- --------0 --
18-12-26 180,002,742,35-- -- ----2,742,745 15-1
18-12-26 200,003,002,84-- -- --3,853,003,001 20-1
18-12-26 220,004,353,38-- -- ----4,354,353 13-1
18-12-26 240,007,604,06+3,54 +87,2% ----7,607,601 2-12
18-12-26 250,004,624,40-- -- ----4,624,622 19-1
18-12-26124280,006,155,55+0,01 +0,2% ----6,156,151 19-1
18-12-26 300,006,696,60+0,09 +1,4% ----6,696,652 23-1
18-12-26 350,009,309,62-- -- ----9,359,303 22-1
18-12-26 380,0013,5412,31-- -- ----13,5413,541 20-1
18-12-26 400,0013,7514,36-- -- ----13,7513,751 22-1
18-12-26 420,0020,0016,80-- -- ----20,0020,001 15-1
18-12-26 440,0020,6719,85+0,82 +4,1% ----20,6720,672 23-1
18-12-26 450,0020,0021,37-- -- ----20,6020,002 22-1
18-12-26 460,0025,0023,03-- -- ----26,5025,0010 16-1
18-12-26 480,0031,0026,92-- -- ----31,0031,001 20-1
18-12-26 500,0033,4331,36+2,07 +6,6% ----34,0033,432 23-1
18-12-26 550,0046,8844,72+2,16 +4,8% ----47,3846,883 23-1
18-12-26 600,0062,0061,58+0,42 +0,7% ----64,6562,003 23-1
18-12-26 650,0081,6581,74-0,09 -0,1% ----86,7581,655 23-1
18-12-26119700,00103,30105,98-- -- --125,00103,30103,302 22-1
18-12-26 750,00--134,06-- -- --------0 --
18-12-26 800,00161,00165,44-- -- ----161,00160,002 22-1
18-12-26 850,00--199,58-- -- --------0 --
18-12-26 900,00408,07237,14+170,93 +72,1% ----408,07408,071 25-9
18-12-26321.000,00328,16317,67+1,09 +0,3% ----328,16319,383 21-1
18-12-26281.200,00533,93496,66+1,33 +0,3% ----535,00533,9327 15-1
18-06-2715200,004,404,38-0,22 -5,0% ----4,404,401 19-1
18-06-27 240,00--6,33-- -- --------0 --
18-06-27 250,0010,906,96+3,94 +56,6% ----10,9010,901 12-12
18-06-27 300,0010,0010,51-- -- ----10,0010,001 19-1
18-06-27 350,0017,1415,87-- -- ----17,1417,141 20-1
18-06-27 400,0023,6522,86-- -- ----23,6523,651 21-1
18-06-27 450,0036,4532,73-- -- ----36,4536,452 20-1
18-06-27 500,0042,7544,98-- -- ----42,7542,751 22-1
18-06-2722600,0082,0079,52+0,44 +0,6% ----82,0082,0015 21-1
18-06-27 700,00126,60126,74-- -- ----126,60126,509 22-1
18-06-2729800,00185,45185,63+0,74 +0,4% ----185,45185,458 22-1
18-06-27 900,00--255,05-- -- --------0 --
18-06-27141.000,00343,24332,65+1,42 +0,4% ----343,24343,241 21-1
18-06-27 1.200,00525,78505,20-- -- ----525,78525,702 20-1
18-06-27 1.600,00909,47886,80-- -- ----909,47909,471 20-1
17-12-27 200,006,256,37-- -- ----6,256,252 22-1
17-12-27 240,0011,009,21+1,79 +19,4% ----11,0011,001 27-10
17-12-27 250,0010,2810,06-- -- ----10,289,802 21-1
17-12-27 280,0012,9412,73+0,21 +1,6% ----12,9412,941 23-1
17-12-27 300,0014,0015,11-- -- ----14,0014,003 22-1
17-12-27 350,0024,5021,94-- -- ----24,5024,501 15-1
17-12-27 400,0032,6030,96+1,64 +5,3% ----32,6032,601 23-1
17-12-27 450,0041,6043,01-- -- ----41,6041,601 22-1
17-12-27 500,0055,2058,12-- -- ----55,2055,2010 22-1
17-12-27 550,0083,9375,25-- -- ----83,9383,931 15-1
17-12-27 600,0091,3095,65-- -- ----91,4591,3010 22-1
17-12-27 700,00149,00143,82+5,18 +3,6% ----149,00149,002 23-1
17-12-27 800,00424,48202,87+221,61 +109,2% ----424,48424,482 14-4
17-12-27 900,00286,30271,06-- -- ----286,30286,301 19-1
17-12-27 1.000,00530,51347,11+183,40 +52,8% ----530,51530,245 24-11
17-12-27 1.200,00525,74515,08-- -- ----525,74525,741 21-1
17-12-27 1.600,00--889,92-- -- --------0 --
15-12-28 150,005,505,71-- -- ----5,505,503 22-1
15-12-28 200,009,7510,28-- -- ----9,759,751 21-1
15-12-28 250,0018,0016,40-- -- ----18,0018,001 7-1
15-12-28 280,0021,1520,89-- -- ----21,1521,151 19-1
15-12-28 300,0024,0624,36-- -- ----24,6524,0611 22-1
15-12-28 350,0034,1134,38-- -- ----34,1134,111 22-1
15-12-2893400,0046,9546,94-0,13 -0,3% ----46,9546,956 22-1
15-12-28 450,0061,7061,79-- -- ----61,7561,7010 22-1
15-12-28 500,0083,5079,42-- -- ----83,5083,104 19-1
15-12-2826550,00105,8599,68-0,33 -0,3% ----105,85105,852 19-1
15-12-28 600,00128,00121,77+6,23 +5,1% ----128,00128,003 23-1
15-12-2898700,00175,30172,86+0,32 +0,2% ----175,30175,301 23-1
15-12-28 800,00232,50232,33-- -- ----232,50232,501 21-1
15-12-28 900,00290,30299,38-- -- 280,40--290,30290,301 22-1
15-12-28 1.000,00436,00372,21-- -- ----436,00436,001 9-1
15-12-28 1.200,00740,55533,67+206,88 +38,8% ----740,55740,4615 18-3
15-12-28 1.600,00--894,86-- -- --------0 --
21-12-29 150,007,957,81+0,14 +1,8% ----7,957,952 23-1
21-12-29 200,0014,6513,99+0,66 +4,7% ----14,6514,6520 10-12
21-12-29 250,0030,0022,05+7,95 +36,1% ----30,0030,001 7-11
21-12-29 280,0032,0028,21-- -- ----32,0032,001 6-1
21-12-29 300,0032,0032,57-- -- --49,0032,0032,002 22-1
21-12-298350,0043,0045,11-0,16 -0,4% ----43,0043,001 22-1
21-12-29 400,0062,5059,84-- -- ----62,5062,501 15-1
21-12-29 450,0081,4076,87-- -- ----81,4081,401 15-1
21-12-29 500,00100,5495,93-- -- ----100,54100,541 20-1
21-12-29 550,00119,08117,87+1,21 +1,0% ----119,08119,081 23-1
21-12-29 600,00145,45140,96-- -- ----145,45141,5011 21-1
21-12-29 700,00190,33193,86-- -- ----190,45190,335 22-1
21-12-29 800,00259,44254,11-- -- ----259,44259,441 20-1
21-12-29 900,00324,42320,34-- -- ----324,42324,421 21-1
21-12-29 1.000,00399,00392,34-- -- ----399,00399,0015 16-1
21-12-29 1.200,00551,02549,73+1,29 +0,2% ----551,02551,021 23-1
21-12-29 1.600,00--901,97-- -- --------0 --
20-12-30 250,0028,8527,89-- -- ----28,8528,851 21-1
20-12-30 300,0039,5039,70-0,20 -0,5% ----39,5039,501 23-1
20-12-30 350,0056,0054,06-- -- ----56,0056,001 20-1
20-12-30 400,0094,5370,44+24,09 +34,2% ----94,5394,531 24-12
20-12-30 450,00103,4488,88-- -- ----103,44103,445 8-1
20-12-30 500,00106,90108,96-- -- ----106,90106,901 22-1
20-12-30 600,00158,00155,97-- -- ----158,00158,001 21-1
20-12-30 700,00204,80209,75-- -- ----204,80204,801 22-1
20-12-30 800,00--270,38-- -- --------0 --
20-12-30 900,00375,50335,81-- -- ----375,50375,501 13-1
20-12-30 1.000,00--407,16-- -- --------0 --
20-12-30 1.200,00563,69561,72+1,97 +0,4% ----564,89563,693 23-1
20-12-30 1.600,00--911,41-- -- --------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?