Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 888,60867,40+21,20 +2,4% 894,80861,60166.95017:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-6-2026)
Totaal volume 1.157 (864 Calls, 293 Puts)
Totaal open interest bij opening 3.106 (585 Calls, 2.521 Puts)
Call / Put ratio 2,95
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-2617140,000,270,01-- -- ----0,290,272 31-3
19-06-2663160,000,350,02-- -- ----0,350,352 14-4
19-06-2654180,000,280,04-- -- ----0,280,281 17-4
19-06-2668200,001,150,08-- -- ----1,151,151 20-1
19-06-2613220,000,200,13-- -- 0,01--0,200,201 20-4
19-06-267240,001,880,01-- -- ----1,881,881 15-1
19-06-268250,001,900,01-- -- ----1,901,901 15-1
19-06-2644280,000,050,02+0,03 +150,0% ----0,050,051 11:45
19-06-2678300,000,060,01-- -- 0,01--0,060,062 18-5
19-06-2619320,000,450,02-- -- ----0,450,451 4-5
19-06-2615340,000,050,04-- -- ----0,050,051 21-5
19-06-26105350,000,060,05-- -- ----0,060,063 26-5
19-06-26153360,001,330,07-- -- ----1,331,335 17-4
19-06-26249380,000,800,10-- -- --1,100,800,801 12-5
19-06-26240400,000,030,14-- -- 0,01--0,050,032 25-5
19-06-2686420,000,150,19-- -- ----0,150,151 22-5
19-06-2664440,001,500,24-- -- ----1,501,5010 22-4
19-06-26490450,000,310,27-- -- ----0,310,314 20-5
19-06-2681460,000,570,29-- -- 0,01--0,570,571 14-5
19-06-26 480,000,800,32-- -- ----0,800,805 11-5
19-06-26 500,000,710,37-- -- ----0,710,711 1-6
19-06-26 520,000,140,41-- -- ----0,140,141 1-6
19-06-26 540,001,370,44-- -- ----1,371,371 8-5
19-06-26 550,000,550,46-- -- ----0,550,551 25-5
19-06-26 560,000,400,48-- -- ----0,400,401 1-6
19-06-26 580,000,270,51-- -- ----0,270,271 1-6
19-06-26 600,000,840,58-- -- 0,12--0,840,503 29-5
19-06-26 620,001,140,68-- -- --------1 28-5
19-06-26 640,001,140,80-- -- ----1,141,141 27-5
19-06-26 650,001,001,05-- -- --1,551,100,909 1-6
19-06-26 660,001,481,30-- -- --5,001,481,482 1-6
19-06-26 680,001,151,52-0,37 -24,3% ----1,201,153 16:39
19-06-26 700,001,901,85-- -- --2,502,201,756 1-6
19-06-26 720,002,782,40-- -- --3,402,781,903 1-6
19-06-26 740,003,453,64-0,19 -5,2% ----3,453,202 09:20
19-06-26 750,004,154,25-0,10 -2,4% ----4,594,152 11:38
19-06-26 760,003,755,26-1,51 -28,7% ----3,753,751 14:24
19-06-26 780,005,257,68-2,43 -31,6% ----5,705,257 16:51
19-06-26 800,007,5011,27-3,77 -33,5% ----11,597,5016 17:20
19-06-26 820,0011,9016,28-4,38 -26,9% ----16,8511,9012 16:21
19-06-26 840,0016,4723,44-6,97 -29,7% 10,00--18,0016,005 17:08
19-06-26 850,0021,0027,52-6,52 -23,7% ----23,4021,0011 16:16
19-06-26 860,0021,8032,12-10,32 -32,1% 21,00--32,0521,8015 17:19
19-06-26 880,0033,2542,42-9,17 -21,6% ----33,2533,251 15:22
19-06-26 900,0040,4554,90-14,45 -26,3% ----41,9540,008 17:11
19-06-26 920,0052,1568,92-16,77 -24,3% ----52,1552,151 17:11
19-06-26 940,0073,2084,32-11,12 -13,2% ----73,2073,201 15:17
19-06-26 960,00138,06100,81-- -- ----138,06138,063 19-5
19-06-26 980,0087,80118,34-- -- ----87,8087,801 29-5
19-06-26 1.000,00106,50137,14-- -- ----106,50106,501 29-5
19-06-26 1.100,00194,40233,34-- -- ----194,40193,659 25-5
19-06-26 1.200,00319,40332,70-- -- ----327,40319,407 21-5
19-06-26 1.300,00--432,60-- -- --------0 --
19-06-26 1.400,00510,27532,60-- -- ----517,19509,5335 14-5
19-06-26 1.450,00--582,60-- -- --------0 --
19-06-26 1.500,00--632,60-- -- --------0 --
19-06-26 1.550,00--682,60-- -- --------0 --
19-06-26 1.600,00--732,60-- -- --------0 --
19-06-26 1.650,00--782,60-- -- --------0 --
17-07-26 400,000,700,60-- -- ----0,700,7060 28-5
17-07-269450,001,400,84+0,09 +10,7% --------1 25-5
17-07-26 520,002,601,39-- -- --------1 27-5
17-07-26 560,003,632,20-- -- --------5 25-5
17-07-26 600,004,593,14-- -- --5,004,594,553 20-5
17-07-26 640,004,204,62-0,42 -9,1% ----4,204,201 17:21
17-07-26 660,005,405,76-0,36 -6,3% ----5,405,4020 17:09
17-07-26 680,006,607,08-- -- ----6,606,602 28-5
17-07-26 700,007,858,90-1,05 -11,8% ----7,857,853 16:21
17-07-26 720,009,9511,25-1,30 -11,6% ----10,859,956 16:21
17-07-26 740,0012,5014,28-1,78 -12,5% ----13,3012,5011 17:04
17-07-26 760,0015,8518,35-2,50 -13,6% ----16,3015,857 16:30
17-07-26 780,0020,8522,95-2,10 -9,2% ----20,8520,159 16:27
17-07-26 800,0029,3028,85-- -- ----29,3024,0010 1-6
17-07-26 820,0027,5535,68-- -- ----27,5527,551 1-6
17-07-26 840,0031,5043,72-- -- ----31,5031,455 27-5
17-07-26 860,0042,8053,70-- -- ----42,8042,801 1-6
17-07-26 880,0056,2064,05-7,85 -12,3% ----56,2056,201 15:29
17-07-26 900,0057,5076,01-- -- ----57,5057,501 29-5
17-07-26 920,0081,0089,02-8,02 -9,0% ----81,0080,0015 16:15
17-07-26 940,00--102,62-- -- --------0 --
17-07-26 960,00107,45117,54-- -- ----107,45107,453 22-5
17-07-26 980,00--132,89-- -- --------0 --
17-07-26 1.000,00157,50149,35-- -- ----157,50157,501 20-5
17-07-26 1.100,00--238,32-- -- --------0 --
17-07-26 1.200,00--334,36-- -- --------0 --
17-07-26 1.300,00--433,15-- -- --------0 --
17-07-26 1.400,00531,20532,60-- -- ----531,20531,2010 20-5
17-07-26 1.450,00--582,60-- -- --------0 --
17-07-26 1.500,00--632,60-- -- --------0 --
17-07-26 1.550,00--682,60-- -- --------0 --
17-07-26 1.600,00--732,60-- -- --------0 --
17-07-26 1.650,00--782,60-- -- --------0 --
21-08-26 400,001,961,75-- -- ----2,181,962 21-5
21-08-26 450,002,512,71-- -- ----2,512,511 21-5
21-08-26 500,003,653,99-- -- ----3,803,6510 28-5
21-08-26 560,00--6,14-- -- --------0 --
21-08-26 600,0012,068,46-- -- ----12,0612,062 19-5
21-08-26 640,0013,2112,51-- -- ----13,2113,211 1-6
21-08-26 680,0017,3518,33-0,98 -5,3% ----17,3517,3510 09:09
21-08-26 720,0024,3726,38-- -- ----24,3724,371 28-5
21-08-26 740,0028,2531,22-2,97 -9,5% ----28,2528,251 17:13
21-08-26 760,0037,0037,16-- -- ----37,0030,1522 1-6
21-08-26 780,0041,0043,45-- -- ----41,0035,753 1-6
21-08-26 800,0043,6650,96-- -- ----43,6643,661 1-6
21-08-26 820,0057,5059,27-1,77 -3,0% ----58,0057,502 11:23
21-08-26 840,0055,4067,88-- -- ----55,4055,401 29-5
21-08-26 860,0076,9578,38-- -- ----76,9576,952 1-6
21-08-26 880,0076,6088,62-- -- ----76,6076,601 28-5
21-08-264900,0082,11100,38-8,99 -9,0% --------1 29-5
21-08-26 920,00100,50112,40-- -- ----100,50100,501 1-6
21-08-26 940,00--125,76-- -- --------0 --
21-08-26 960,00123,35139,57-- -- ----123,35123,3518 27-5
21-08-26 980,00--153,71-- -- --------0 --
21-08-26 1.000,00--168,83-- -- --------0 --
21-08-26 1.100,00247,66250,82-3,16 -1,3% ----247,66247,661 11:28
21-08-26 1.200,00--341,09-- -- --------0 --
18-09-26 160,000,350,04-- -- --0,350,350,351 18-5
18-09-26 180,000,430,09-- -- --0,480,430,432 20-5
18-09-26 200,000,700,19-- -- ----0,700,701 8-5
18-09-26 220,000,680,32-- -- ----0,680,681 11-5
18-09-26 240,005,200,48+4,72 +983,3% ----5,205,201 5-11
18-09-26 250,000,750,72-- -- ----0,750,751 28-5
18-09-26 300,001,251,10-- -- ----1,251,102 25-5
18-09-26 340,002,151,85-- -- ----2,152,151 11-5
18-09-26 350,003,251,97-- -- ----3,253,251 24-4
18-09-26 360,003,612,15-- -- ----3,613,611 4-5
18-09-26 380,006,702,51-- -- ----6,706,707 13-4
18-09-26 400,004,502,94-- -- 1,50--4,504,501 22-4
18-09-26 420,003,103,37-- -- ----3,103,101 27-5
18-09-26 440,0018,453,86-- -- ----19,0018,452 2-4
18-09-26 460,005,044,43-- -- ----5,045,042 18-5
18-09-26 480,005,655,09-- -- ----5,655,652 13-5
18-09-26 500,006,005,48-- -- ----6,005,5027 1-6
18-09-26 550,008,708,73-- -- ----8,758,705 1-6
18-09-26 600,0012,1713,05-- -- ----12,1712,171 28-5
18-09-26 650,0016,1519,72-- -- ----16,1516,151 29-5
18-09-26 700,0027,5029,39-1,89 -6,4% ----27,5027,501 14:21
18-09-26 750,0041,5043,23-1,73 -4,0% ----41,6841,503 11:46
18-09-26 800,0059,9161,27-1,36 -2,2% ----59,9159,911 11:28
18-09-26 850,0079,8084,11-4,31 -5,1% ----79,8079,801 13:41
18-09-26 900,00113,50111,38+2,12 +1,9% ----113,50113,501 10:07
18-09-26 950,00130,00142,89-- -- ----130,00130,0010 27-5
18-09-26 1.000,00168,06178,18-- -- ----168,06168,063 14-5
18-09-26 1.100,00268,00258,05-- -- ----268,00268,001 20-5
18-09-26 1.200,00325,50346,03-20,53 -5,9% ----325,50324,004 17:19
18-09-26 1.400,00508,17535,78-- -- ----510,53508,1410 28-5
18-09-26 1.600,00767,75733,01-- -- ----767,75767,7510 19-5
18-12-26 180,000,800,96-- -- --1,380,800,801 21-5
18-12-26 200,002,091,25-- -- ----2,092,091 14-4
18-12-26 220,001,551,59-- -- ----1,551,551 12-5
18-12-26 240,003,201,90-- -- ----3,203,201 9-4
18-12-2637250,002,162,06+0,11 +5,3% ----2,162,161 12-5
18-12-26 280,002,702,68+0,02 +0,7% ----2,702,701 17:17
18-12-26 300,003,503,17-- -- --------1 25-5
18-12-26 350,004,404,57-- -- ----4,504,402 13-5
18-12-26 380,005,905,65-- -- ----5,905,901 11-5
18-12-26 400,006,206,54-- -- ----6,206,202 28-5
18-12-2635420,009,407,41+0,27 +3,6% ----9,409,401 5-5
18-12-26 440,008,558,61-- -- ----8,558,552 20-5
18-12-26 450,009,559,23-- -- ----9,559,555 15-5
18-12-26 460,0010,309,98-- -- ----10,3010,303 15-5
18-12-26 480,0010,5011,43-- -- ----10,5010,501 25-5
18-12-26 500,0013,0013,32-- -- ----13,0012,805 1-6
18-12-26 550,0016,5019,13-- -- ----16,5016,501 1-6
18-12-26 600,0026,6027,52-0,92 -3,3% ----27,2526,503 11:52
18-12-26 650,0036,9038,17-1,27 -3,3% ----36,9036,901 09:06
18-12-26 700,0050,3552,00-1,65 -3,2% 47,50--50,3549,955 16:20
18-12-26 750,0066,6569,22-2,57 -3,7% ----66,6566,655 16:26
18-12-26 800,0091,4190,70-- -- ----91,4183,542 1-6
18-12-26 850,00109,70116,19-6,49 -5,6% ----109,70109,702 16:21
18-12-26 900,00136,08144,37-8,29 -5,7% ----139,60136,083 14:09
18-12-26 950,00164,75174,61-9,86 -5,6% ----164,75164,751 15:49
18-12-26 1.000,00203,75207,96-4,21 -2,0% ----203,80203,7512 13:09
18-12-26 1.100,00261,90283,08-- -- ----269,60261,9050 22-5
18-12-26 1.200,00343,55365,36-- -- ----343,55343,005 28-5
18-12-26 1.400,00551,50544,92-- -- ----551,50551,506 18-5
18-12-26 1.600,00762,00736,39-- -- ----762,00762,001 19-5
19-03-27 250,00--2,32-- -- --------0 --
19-03-27 300,004,654,82-- -- ----4,654,651 20-5
19-03-27 350,007,007,02-- -- ----7,007,003 14-5
19-03-27 400,0010,6010,17-- -- ----10,6010,601 13-5
19-03-27 460,0015,7015,67-- -- ----15,7015,705 20-5
19-03-27 480,0018,1518,12-- -- ----18,1518,155 20-5
19-03-27 500,0019,5420,86-- -- ----19,5419,541 1-6
19-03-27 550,0026,7529,26-- -- ----26,7526,751 22-5
19-03-27 600,0040,8740,01-- -- ----40,8740,871 1-6
19-03-27 650,0054,4753,58-- -- ----54,4754,471 1-6
19-03-27 700,0068,0069,52-- -- ----68,0068,001 1-6
19-03-27 750,0090,5088,78-- -- ----90,5087,002 1-6
19-03-27 800,00105,00111,51-- -- ----105,00105,001 1-6
19-03-27 850,00122,71136,78-- -- ----124,95119,507 27-5
19-03-27 900,00148,00164,91-- -- ----148,00148,001 29-5
19-03-27 950,00186,05195,71-- -- ----186,05186,055 28-5
19-03-27 1.000,00213,00228,92-- -- ----213,00213,003 28-5
19-03-27 1.100,00--301,68-- -- --------0 --
19-03-27 1.200,00356,75381,40-- -- ----356,75356,7510 27-5
19-03-27 1.400,00522,71555,32-- -- ----528,95519,834 27-5
19-03-27 1.600,00771,01741,18-- -- ----771,01771,011 19-5
18-06-27 200,002,383,64-- -- ----2,382,382 12-5
18-06-27 240,00--4,41-- -- --------0 --
18-06-27 250,004,624,82-- -- ----4,624,625 11-5
18-06-27 300,006,506,91-- -- ----6,506,5041 22-5
18-06-27 350,009,2010,06-- -- ----9,209,201 26-5
18-06-27 400,0015,4114,43-- -- ----15,4114,3013 12-5
18-06-27 450,0021,0020,62-- -- ----21,0021,0020 21-5
18-06-2736500,0026,5028,46-0,13 -0,5% ----26,5026,502 22-5
18-06-27337600,0046,5051,75-1,20 -2,3% ----46,5046,474 26-5
18-06-27 700,0083,4084,76-1,36 -1,6% ----83,4083,402 16:19
18-06-27 800,00118,10129,19-- -- ----118,10118,102 26-5
18-06-2791900,00178,80184,14-6,08 -3,3% ----181,55178,806 16:25
18-06-27 1.000,00259,00247,54-- -- ----259,25258,604 19-5
18-06-27 1.200,00370,45396,81-- -- ----370,45370,451 26-5
18-06-27 1.400,00543,35565,46-- -- ----547,50543,352 28-5
18-06-27 1.600,00720,50747,19-- -- ----720,50720,474 26-5
18-06-27 2.000,001.102,541.133,61-- -- ----1.102,801.101,9112 26-5
17-12-27 200,004,504,74-0,24 -5,1% ----4,504,502 09:27
17-12-27 240,0013,007,08-- -- ----13,0013,001 23-3
17-12-27 250,0012,667,78-- -- ----12,6612,661 1-4
17-12-27 280,0010,309,90-- -- ----10,3010,301 19-5
17-12-27 300,0011,0011,67-- -- ----11,5511,003 20-5
17-12-27 350,0015,6516,96-- -- ----15,6515,352 28-5
17-12-27 400,0023,9524,09-0,14 -0,6% ----23,9523,951 09:17
17-12-27 450,0030,5032,75-2,25 -6,9% ----30,5030,501 09:03
17-12-27 500,0040,4543,58-- -- ----40,4540,451 22-5
17-12-27 550,0055,6056,94-- -- ----55,6055,601 21-5
17-12-27 600,0067,5072,50-- -- ----67,5067,501 27-5
17-12-27 700,0098,23110,85-- -- 95,00--98,2398,234 25-5
17-12-27 800,00147,20157,82-- -- ----147,20146,303 26-5
17-12-27 900,00214,00213,76+0,24 +0,1% ----214,00214,002 11:33
17-12-27 1.000,00259,70277,41-17,71 -6,4% ----259,70259,701 14:09
17-12-27 1.200,00400,00422,05-- -- ----400,25400,002 26-5
17-12-27 1.400,00577,75585,33-- -- ----577,75577,752 21-5
17-12-27 1.600,00757,75761,11-- -- ----757,75757,751 21-5
17-12-27 2.000,001.114,001.137,31-- -- ----1.114,001.114,002 14-5
15-12-28 150,005,504,95-- -- ----5,505,503 22-1
15-12-28 200,009,509,16+0,34 +3,7% ----9,509,501 11:35
15-12-28 250,0013,3014,94-- -- ----13,3012,942 25-5
15-12-28 280,0017,3918,98-- -- ----17,3917,391 24-4
15-12-2848300,0020,0422,28+0,28 +1,3% ----20,0420,041 25-5
15-12-28 350,0033,6031,05-- -- ----33,6033,601 21-5
15-12-28 400,0038,6041,97-- -- ----38,6038,502 28-5
15-12-2830450,0045,0054,56+0,17 +0,3% ----45,0045,001 24-4
15-12-28 500,0068,4369,44-- -- ----68,4368,431 1-6
15-12-28 550,0083,7586,12-- -- ----83,7583,751 1-6
15-12-28 600,00104,50105,21-0,71 -0,7% ----104,50104,501 16:45
15-12-28 700,00145,75148,87-- -- ----145,75145,751 1-6
15-12-28 800,00187,88199,70-- -- ----188,21187,884 28-5
15-12-28 900,00238,40257,34-- -- ----238,40238,401 22-4
15-12-28 1.000,00303,68320,86-- -- ----304,10303,684 28-5
15-12-28 1.200,00443,30462,40-- -- ----443,30443,105 8-5
15-12-28 1.400,00583,00619,69-- -- ----588,00583,0013 14-5
15-12-28 1.600,00770,63788,86-- -- ----770,63770,585 21-5
15-12-28 2.000,001.154,001.150,52-- -- ----1.154,001.154,001 20-5
21-12-29 150,0010,308,41-- -- ----10,3010,301 30-3
21-12-29 200,0012,7814,58-- -- ----12,7812,692 25-5
21-12-29 250,0019,4822,41-- -- ----19,4819,392 25-5
21-12-29 280,0026,0028,07-- -- --------1 29-5
21-12-2928300,0026,9532,10+0,34 +1,1% ----26,9526,951 22-4
21-12-29 350,0057,4643,45-- -- ----57,4657,252 23-3
21-12-29 400,0052,8556,64-- -- ----52,8552,851 28-5
21-12-29 450,0067,2572,01-- -- ----67,2567,253 8-5
21-12-29 500,0080,2289,02-- -- ----80,2279,0011 22-4
21-12-29 550,00101,23108,19-- -- ----101,23101,235 21-5
21-12-29 600,00122,25129,19-- -- ----122,25121,755 28-5
21-12-29 700,00173,93176,06-- -- ----173,93173,931 1-6
21-12-29 800,00227,80228,86-- -- ----228,00227,508 28-4
21-12-29 900,00268,48287,18-- -- ----268,48268,481 26-5
21-12-29 1.000,00352,00351,20+0,80 +0,2% ----353,00352,0013 11:29
21-12-29 1.200,00535,43491,04-- -- ----535,43535,431 28-1
21-12-29 1.400,00--645,50-- -- --------0 --
21-12-29 1.600,00--809,87-- -- --------0 --
21-12-29 2.000,00--1.163,55-- -- --------0 --
20-12-30 250,0031,6129,08-- -- ----31,6131,611 27-3
20-12-30 300,0034,5040,36-- -- ----34,5034,501 12-5
20-12-30 350,0052,5053,71-- -- ----52,5052,501 28-1
20-12-30 400,0094,5368,85+25,68 +37,3% ----94,5394,531 24-12
20-12-30 450,0077,2085,91-- -- ----77,3077,203 26-5
20-12-30 500,0093,09104,14-- -- ----93,1093,0915 12-5
20-12-30 600,00147,75147,10+0,65 +0,4% ----147,85147,2022 13:55
20-12-30 700,00194,65195,89-- -- ----194,65194,652 1-6
20-12-30 800,00234,57249,52-- -- ----234,57234,571 29-5
20-12-30 900,00306,90308,88-1,98 -0,6% ----307,00306,9020 13:55
20-12-30121.000,00368,00373,69-3,25 -0,9% ----368,00368,002 09:16
20-12-30 1.200,00510,75512,43-- -- ----511,00510,5010 19-5
20-12-30 1.400,00665,00663,69+1,31 +0,2% ----666,00665,002 11:24
20-12-30 1.600,00--826,08-- -- --------0 --
20-12-30 2.000,001.193,251.174,08-- -- ----1.193,251.192,004 19-5
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?