Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 763,60742,20+21,40 +2,9% 764,80752,8051.34413:55

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-4-2026)
Totaal volume 997 (506 Calls, 491 Puts)
Totaal open interest bij opening 1.230 (787 Calls, 443 Puts)
Call / Put ratio 1,03
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-262250,000,200,01-- -- ----0,200,152 23-3
17-04-266300,000,400,05-- -- ----0,400,401 23-3
17-04-264350,000,020,01+0,01 +100,0% ----0,020,021 10-4
17-04-2620400,000,030,030,00 0,0% --0,760,030,031 10-4
17-04-26 420,001,090,01-- -- ----1,091,091 27-3
17-04-26 440,000,070,03+0,04 +133,3% --1,900,070,071 13-4
17-04-26 460,000,020,06-- -- ----0,200,025 10-4
17-04-26 480,000,250,11-- -- ----0,250,252 8-4
17-04-26 500,000,180,180,00 0,0% ----0,180,181 16:21
17-04-26 520,000,300,26-- -- ----0,300,302 10-4
17-04-26 540,000,220,35-0,13 -37,1% --2,600,230,206 17:13
17-04-26 560,000,320,46-0,14 -30,4% ----0,500,2511 17:13
17-04-26 580,000,500,58-0,08 -13,8% 0,01--0,500,503 15:01
17-04-26 590,001,000,64-- -- ----1,101,002 8-4
17-04-26 600,000,610,74-0,13 -17,6% ----1,000,616 17:03
17-04-26 610,0010,650,83-- -- ----10,6510,652 7-4
17-04-26 620,000,951,01-0,06 -5,9% ----1,200,904 13-4
17-04-26 630,001,651,19-- -- ----1,801,608 10-4
17-04-26 640,000,801,47-0,67 -45,6% ----0,800,801 13-4
17-04-26 650,001,831,68-- -- --6,502,801,839 10-4
17-04-26 660,002,202,09+0,11 +5,3% ----2,252,208 13-4
17-04-26 670,003,002,56-- -- ----3,903,006 10-4
17-04-26 680,003,003,37-0,37 -11,0% ----3,403,0034 17:12
17-04-26 690,004,504,28+0,22 +5,1% ----4,503,806 17:08
17-04-26 700,006,005,47+0,53 +9,7% ----6,294,7628 15:47
17-04-26 710,007,406,93+0,47 +6,8% --9,008,056,6039 17:18
17-04-26 720,0011,008,92+2,08 +23,3% ----11,008,6019 15:48
17-04-26 730,0012,6011,39+1,21 +10,6% ----15,0011,1523 13-4
17-04-26 740,0016,7014,40+2,30 +16,0% ----18,1015,0013 17:11
17-04-26 750,0019,6518,40+1,25 +6,8% ----20,5017,5010 13-4
17-04-26 760,0025,7522,90+2,85 +12,4% ----25,7525,751 13-4
17-04-26 770,0029,9127,98+1,93 +6,9% ----29,9129,911 15:32
17-04-26 780,0033,2533,95-- -- ----33,2533,251 10-4
17-04-26 790,00------ -- --------0 --
17-04-26 800,0051,4348,41+3,02 +6,2% 47,05--51,4651,435 13-4
17-04-26 840,00111,7083,37-- -- ----111,70111,701 8-4
17-04-26 880,00178,00122,28-- -- ----178,00178,001 11-3
17-04-26 920,00--162,20-- -- --------0 --
15-05-26 300,00--0,04-- -- --------0 --
15-05-26 350,001,400,22-- -- ----1,401,401 1-4
15-05-26 400,001,000,86-- -- ----1,001,007 10-4
15-05-26 440,003,701,28-- -- ----3,703,701 1-4
15-05-26 450,001,501,42-- -- ----1,661,507 10-4
15-05-26 460,001,701,59-- -- ----1,701,703 10-4
15-05-26 480,002,031,99-- -- ----2,502,033 10-4
15-05-26 500,002,662,47-- -- ----2,902,663 10-4
15-05-26 520,003,273,13-- -- ----4,103,276 10-4
15-05-26 540,004,633,85-- -- ----4,704,632 10-4
15-05-26 560,005,354,84+0,51 +10,5% ----5,355,351 13-4
15-05-26 580,006,896,10+0,79 +13,0% ----6,896,154 15:11
15-05-26 600,008,557,82+0,73 +9,3% ----9,358,0035 17:11
15-05-2657620,0011,709,81+2,06 +21,0% ----11,7510,1143 16:16
15-05-26 640,0014,0512,66+1,39 +11,0% 12,00--14,8513,4032 16:20
15-05-26 660,0018,1516,31+1,84 +11,3% ----18,1518,108 16:20
15-05-26 680,0022,6520,67+1,98 +9,6% ----24,2022,555 17:29
15-05-26 700,0029,5526,20+3,35 +12,8% ----29,5529,551 17:22
15-05-26 720,0035,4832,90+2,58 +7,8% --60,0035,4835,055 13-4
15-05-2645740,0045,0040,78+6,97 +17,1% ----45,0041,3013 16:07
15-05-26 760,0057,2050,01+7,19 +14,4% ----57,2053,753 16:32
15-05-26 780,0063,0060,95-- -- ----63,0063,001 10-4
15-05-26 800,0075,9872,81+3,17 +4,4% ----75,9875,865 13-4
15-05-26 820,00------ -- --------0 --
15-05-26 840,00--100,73-- -- --------0 --
15-05-26 880,00--133,43-- -- --------0 --
15-05-26 920,00183,00168,83-- -- ----183,90183,002 10-4
19-06-26 140,000,270,03-- -- ----0,290,272 31-3
19-06-26 160,000,770,08-- -- ----0,780,746 8-1
19-06-26 180,000,200,16-- -- ----0,200,201 10-4
19-06-26 200,001,150,27-- -- ----1,151,151 20-1
19-06-26 220,002,480,39+2,09 +535,9% ----2,482,481 18-12
19-06-26 240,001,880,60-- -- ----1,881,881 15-1
19-06-26 250,001,900,68-- -- ----1,901,901 15-1
19-06-2644280,000,950,93+0,07 +7,5% ----0,950,952 8-4
19-06-26 300,001,251,11-- -- ----1,251,251 8-4
19-06-26 320,002,361,31-- -- ----2,362,365 18-3
19-06-26 340,003,161,53-- -- ----3,163,161 2-4
19-06-26 350,001,881,68+0,20 +11,9% ----1,881,881 16:16
19-06-26 360,002,201,85-- -- ----2,202,201 8-4
19-06-26 380,005,602,24-- -- ----5,605,605 30-3
19-06-26 400,007,452,68-- -- ----7,456,905 30-3
19-06-26 420,008,003,04-- -- ----8,008,009 27-3
19-06-26 440,003,753,53+0,22 +6,2% ----3,753,757 13-4
19-06-26 450,004,103,89+0,21 +5,4% ----4,104,102 13-4
19-06-26 460,0011,904,20-- -- ----11,9011,9027 27-3
19-06-26 480,005,404,91-- -- ----5,405,401 8-4
19-06-26 500,005,905,72-- -- ----5,905,901 10-4
19-06-26 520,0020,256,94-- -- ----20,2520,253 30-3
19-06-26 540,0011,008,30-- -- ----12,2011,002 9-4
19-06-26 550,0012,709,07-- -- ----12,7012,701 9-4
19-06-26 560,0011,1010,02+1,08 +10,8% ----11,2011,1012 17:25
19-06-26 580,0012,2012,11-- -- ----12,2012,201 10-4
19-06-26 600,0015,9514,88+1,07 +7,2% ----15,9515,951 15:45
19-06-26 620,0021,5018,02-- -- ----21,8020,6511 8-4
19-06-26 640,0025,1522,04-- -- ----25,1525,152 10-4
19-06-26 650,0025,8324,13+1,70 +7,0% ----25,8325,831 13-4
19-06-26 660,0035,8526,68-- -- ----35,8535,853 8-4
19-06-26 680,0032,0032,25-- -- ----36,5032,002 10-4
19-06-26 700,0042,7538,49+4,26 +11,1% --60,0042,7542,752 16:56
19-06-26 720,0050,7546,01+4,74 +10,3% ----51,0048,6011 16:55
19-06-26 740,0057,4054,55+2,85 +5,2% ----57,4057,404 13-4
19-06-26 750,0064,8558,89+5,96 +10,1% ----64,8564,853 16:45
19-06-26 760,0063,5063,75-- -- --90,0069,9563,5018 10-4
19-06-26 780,00--74,46-- -- --------0 --
19-06-26 800,0093,5085,77-- -- ----93,5093,505 10-4
19-06-26 820,00------ -- --------0 --
19-06-26 850,00168,50119,55-- -- ----168,50168,505 13-3
19-06-26 880,00--142,70-- -- --------0 --
19-06-26 900,00169,79158,95-- -- ----169,79169,791 10-4
19-06-26 920,00--175,97-- -- --------0 --
19-06-26 1.000,00312,80248,54-- -- ----312,80312,801 19-1
19-06-26 1.200,00495,42444,43-- -- ----495,42495,421 26-2
19-06-26 1.400,00--642,68-- -- --------0 --
18-09-26 160,000,830,59-- -- ----0,830,832 10-4
18-09-26 180,002,481,15+1,33 +115,7% ----2,482,472 17-12
18-09-26 200,002,001,38-- -- ----2,002,001 29-1
18-09-26 220,002,251,68-- -- ----2,252,251 17-2
18-09-26 240,005,202,02+3,18 +157,4% ----5,205,201 5-11
18-09-26 250,002,552,21-- -- ----2,552,551 9-4
18-09-26 300,004,503,53-- -- ----4,504,501 12-3
18-09-26 340,005,154,78-- -- ----5,155,151 8-4
18-09-26 350,005,285,13+0,15 +2,9% ----5,285,252 16:16
18-09-26 360,005,655,49+0,16 +2,9% ----5,655,6511 13-4
18-09-26 380,006,706,20+0,50 +8,1% ----6,706,707 16:37
18-09-26 400,0015,007,25-- -- ----15,0015,001 20-3
18-09-2649420,0017,808,37+0,75 +9,0% ----17,8017,805 31-3
18-09-26 440,0018,459,66-- -- ----19,0018,452 2-4
18-09-26 460,0022,9011,28-- -- ----25,3022,904 31-3
18-09-26 480,0013,0513,15-- -- 4,50--13,0513,052 10-4
18-09-26 500,0016,3015,28-- -- ----16,5016,3020 10-4
18-09-26 550,0027,0922,45-- -- ----28,0027,092 8-4
18-09-26 600,0032,6032,73-- -- ----35,2031,60191 10-4
18-09-26 650,0049,1046,61+2,49 +5,3% ----49,1049,105 13-4
18-09-26 700,0077,4064,52-- -- ----77,4077,401 8-4
18-09-26 750,0092,1086,80+5,30 +6,1% --95,0092,1092,104 17:29
18-09-26 800,00133,07113,62-- -- ----133,07133,071 8-4
18-09-26 850,00153,24144,82-- -- ----153,24153,241 10-4
18-09-26 900,00238,84180,22-- -- ----238,84238,84100 16-3
18-09-26 1.000,00344,31261,02-- -- ----344,31344,311 9-3
18-09-26 1.200,00--446,63-- -- --------0 --
18-09-26 1.400,00652,20642,61+9,59 +1,5% ----652,20652,2010 13-4
18-12-26 180,002,441,69-- -- ----2,442,4410 26-3
18-12-26 200,002,012,12-- -- ----2,012,011 8-4
18-12-26 220,004,452,56-- -- ----4,454,453 27-3
18-12-26 240,003,203,11-- -- ----3,203,201 9-4
18-12-26 250,003,503,43+0,07 +2,0% ----3,503,501 13-4
18-12-26 280,004,574,43-- -- ----4,574,571 10-4
18-12-26 300,005,605,20+0,40 +7,7% ----5,655,506 13-4
18-12-26 350,009,007,74-- -- ----9,009,001 9-4
18-12-26 380,0014,009,81-- -- ----14,0014,005 24-3
18-12-26 400,0011,4511,38-- -- ----11,7511,452 10-4
18-12-26 420,0026,2513,28-- -- ----26,2526,251 31-3
18-12-26 440,0026,9015,42-- -- ----26,9026,904 30-3
18-12-26 450,0018,2016,60-- -- ----18,2018,201 10-4
18-12-26 460,0019,2017,79-- -- ----19,2019,201 8-4
18-12-26 480,0037,2520,81-- -- ----37,2537,252 30-3
18-12-26 500,0024,9523,85+1,10 +4,6% ----25,3024,954 15:36
18-12-26 550,0035,5833,92+1,66 +4,9% ----35,5835,583 13-4
18-12-26 600,0048,6847,08+1,60 +3,4% --55,0048,6848,683 13-4
18-12-26 650,0067,0063,05-- -- ----67,0067,001 10-4
18-12-26 700,0085,6083,21+2,39 +2,9% ----85,6085,601 13-4
18-12-26 750,00106,00106,59-- -- ----115,05106,004 10-4
18-12-26 800,00141,00133,70-- -- ----141,00141,005 10-4
18-12-26 850,00164,10164,02-- -- ----169,70164,102 10-4
18-12-2632900,00199,25198,07+11,87 +6,0% ----200,50199,254 13-4
18-12-26 1.000,00347,35274,60-- -- ----347,35347,351 9-3
18-12-26 1.200,00533,93451,66-- -- ----535,00533,9327 15-1
18-12-26 1.400,00709,00644,78-- -- ----709,00709,002 16-3
19-03-27 250,00--4,72-- -- --------0 --
19-03-27 300,0011,207,38-- -- ----11,2011,201 30-3
19-03-27 350,00--10,90-- -- --------0 --
19-03-27 400,0025,0016,22-- -- ----25,8025,002 2-4
19-03-27 460,0035,1524,75-- -- ----35,6535,153 1-4
19-03-27 480,0045,3328,37-- -- ----45,3345,331 2-4
19-03-27 500,0047,1732,35-- -- ----47,1747,171 1-4
19-03-27 550,0072,8544,19-- -- ----72,8572,8517 31-3
19-03-27 600,0058,9558,80-- -- ----58,9558,9510 10-4
19-03-27 650,00110,3076,48-- -- ----110,30110,302 7-4
19-03-27 700,00108,6097,97-- -- ----108,60108,6010 9-4
19-03-27 750,00147,00122,13-- -- ----147,00147,001 25-3
19-03-27 800,00163,00148,56-- -- ----163,00163,001 8-4
19-03-27 850,00--179,06-- -- --------0 --
19-03-27 900,00--212,47-- -- --------0 --
19-03-27 1.000,00297,40286,42-- -- ----297,40297,401 8-4
19-03-27 1.200,00577,67459,88-- -- ----579,90577,672 31-3
19-03-27 1.400,00--646,68-- -- --------0 --
18-06-27 200,005,603,70-- -- ----5,605,602 19-3
18-06-27 240,00--5,73-- -- --------0 --
18-06-27 250,0010,406,27-- -- ----10,4010,401 23-3
18-06-27 300,0014,1010,06-- -- ----14,1014,101 20-3
18-06-27 350,0022,0615,11-- -- ----22,0622,061 9-3
18-06-27 400,0034,8521,65-- -- ----34,8534,851 31-3
18-06-27 450,0044,4029,99-- -- ----44,4044,401 2-4
18-06-2721500,0041,5040,57+3,01 +7,4% ----41,5041,502 10-4
18-06-27 600,0073,5069,47-- -- ----73,5072,756 10-4
18-06-27 700,00110,00110,35-- -- ----110,00110,001 10-4
18-06-27 800,00234,00162,39-- -- ----234,00233,0016 23-3
18-06-27 900,00270,73225,47-- -- ----270,73270,428 10-3
18-06-27 1.000,00390,45298,25-- -- ----390,45390,451 31-3
18-06-27 1.200,00529,00464,66-- -- ----529,00529,001 16-3
18-06-27 1.400,00------ -- --------0 --
18-06-27 1.600,00921,25843,05-- -- ----921,25921,251 6-3
17-12-27 200,008,005,88-- -- ----8,008,002 20-3
17-12-27 240,0013,008,75-- -- ----13,0013,001 23-3
17-12-27 250,0012,669,37-- -- ----12,6612,661 1-4
17-12-27 280,0015,6712,32-- -- ----15,6715,671 23-3
17-12-27 300,0016,0015,23-- -- ----16,0016,001 26-2
17-12-27 350,0030,4021,27-- -- ----30,4030,401 9-3
17-12-27 400,0030,3030,08-- -- ----30,3030,302 10-4
17-12-27 450,0041,3540,33+1,02 +2,5% ----41,3541,353 13-4
17-12-27 500,0067,8053,39-- -- ----67,8067,801 1-4
17-12-27118550,0068,9068,61+4,08 +5,9% ----68,9068,901 10-4
17-12-27 600,00109,2586,75-- -- ----109,25109,253 24-3
17-12-27 700,00133,50130,41+3,09 +2,4% ----133,50133,501 13-4
17-12-27 800,00187,00184,22+2,78 +1,5% ----187,20187,003 13-4
17-12-27 900,00251,25247,02+4,23 +1,7% ----251,25251,254 13-4
17-12-27 1.000,00336,15317,70-- -- ----336,60336,003 25-2
17-12-27 1.200,00536,00478,28-- -- ----536,00536,001 2-3
17-12-27 1.400,00------ -- --------0 --
17-12-27 1.600,00909,75846,69-- -- ----909,75909,751 16-3
15-12-28 150,005,505,83-- -- ----5,505,503 22-1
15-12-28 200,0011,7310,32-- -- ----11,7311,731 18-3
15-12-28 250,0019,9116,26-- -- ----19,9119,911 1-4
15-12-28 280,0021,5020,65-- -- ----21,5021,501 8-4
15-12-28 300,0031,6323,89-- -- ----31,6331,631 2-4
15-12-28 350,0039,0033,31-- -- ----39,0039,001 10-3
15-12-28 400,0046,9044,83-- -- ----47,4546,902 8-4
15-12-28 450,0063,0858,62-- -- ----63,0863,081 24-2
15-12-28 500,0092,0074,43-- -- ----92,0092,001 6-3
15-12-28 550,0096,0092,84-- -- ----98,5096,002 27-1
15-12-28 600,00123,75113,22-- -- ----125,90120,207 24-2
15-12-28 700,00200,19160,77-- -- ----200,19199,508 30-3
15-12-28 800,00217,10216,14-- -- ----217,10217,101 10-4
15-12-28 900,00300,75278,93-- -- ----300,75300,751 29-1
15-12-28 1.000,00392,50347,95-- -- ----392,50392,503 26-3
15-12-28 1.200,00740,55502,24-- -- ----740,55740,4615 18-3
15-12-28 1.400,00------ -- --------0 --
15-12-28 1.600,00914,26855,68-- -- ----914,26913,933 2-2
21-12-29 150,0010,308,46-- -- ----10,3010,301 30-3
21-12-29 200,0015,2014,52-- -- ----15,2015,202 8-4
21-12-29 250,0022,0022,27-- -- ----22,0022,001 10-4
21-12-29 280,0033,8027,74-- -- ----33,8033,801 19-3
21-12-29 300,0033,9031,81-- -- ----33,9033,901 24-2
21-12-29 350,0057,4643,49-- -- ----57,4657,252 23-3
21-12-29 400,0074,5157,21-- -- ----74,5174,252 23-3
21-12-2941450,0080,6073,15+2,71 +3,7% ----80,6080,4225 4-2
21-12-29 500,0098,8591,67-- -- ----98,8598,855 8-4
21-12-29 550,00134,75111,61-- -- ----134,75134,751 27-3
21-12-29 600,00140,53134,09-- -- ----140,53140,532 27-1
21-12-29 700,00193,00182,97-- -- ----193,00193,001 8-4
21-12-29 800,00255,07239,68-- -- ----255,07255,071 24-2
21-12-29 900,00353,37302,37-- -- ----353,37352,648 30-3
21-12-29 1.000,00400,00370,79-- -- ----400,00400,001 4-3
21-12-29 1.200,00535,43521,59-- -- ----535,43535,431 28-1
21-12-29 1.600,00--866,08-- -- --------0 --
21-12-29 2.000,00------ -- --------0 --
20-12-30 250,0031,6127,31-- -- ----31,6131,611 27-3
20-12-30 300,0050,0038,52-- -- ----50,0050,0010 31-3
20-12-30 350,0052,5051,79-- -- ----52,5052,501 28-1
20-12-30 400,0094,5367,30+27,23 +40,5% ----94,5394,531 24-12
20-12-30 450,0089,8584,61-- -- ----89,8589,855 8-4
20-12-30 500,00113,10104,57-- -- ----113,10113,101 12-2
20-12-30 600,00171,00149,40-- -- ----171,00171,001 1-4
20-12-30 700,00200,50200,62-- -- ----200,50200,501 10-4
20-12-30 800,00280,97257,56-- -- ----280,97280,972 6-2
20-12-30 900,00375,50320,35-- -- ----375,50375,501 13-1
20-12-30 1.000,00--388,18-- -- --------0 --
20-12-3041.200,00548,23538,08+8,17 +1,5% ----548,23548,231 28-1
20-12-30 1.600,00--875,30-- -- --------0 --
20-12-30 2.000,00------ -- --------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?