Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 867,40898,40-31,00 -3,5% 906,00859,60138.18717:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-5-2026)
Totaal volume 668 (432 Calls, 236 Puts)
Totaal open interest bij opening 5.231 (2.234 Calls, 2.997 Puts)
Call / Put ratio 1,83
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
19-06-2644280,000,040,02+0,02 +100,0% ----0,040,041 19-5
19-06-2678300,000,060,04-- -- 0,01--0,060,062 18-5
19-06-2619320,000,450,01-- -- --1,110,450,451 4-5
19-06-2615340,000,050,01-- -- ----0,050,051 21-5
19-06-26105350,000,060,02-- -- ----0,060,063 26-5
19-06-26153360,001,330,03-- -- ----1,331,335 17-4
19-06-26249380,000,800,01-- -- --1,100,800,801 12-5
19-06-26240400,000,030,02-- -- ----0,050,032 25-5
19-06-2686420,000,150,05-- -- ----0,150,151 22-5
19-06-2664440,001,500,08-- -- ----1,501,5010 22-4
19-06-26490450,000,310,11-- -- ----0,310,314 20-5
19-06-2681460,000,570,13-- -- ----0,570,571 14-5
19-06-26 480,000,800,21-- -- ----0,800,805 11-5
19-06-26 500,000,100,29-- -- ----0,100,101 28-5
19-06-26 520,000,230,41-- -- ----0,230,231 26-5
19-06-26 540,001,370,53-- -- ----1,371,371 8-5
19-06-26 550,000,550,58-- -- ----0,550,551 25-5
19-06-26 560,000,900,65-- -- ----0,900,901 21-5
19-06-26 580,001,600,83-- -- ----1,601,603 19-5
19-06-26 600,000,840,96-0,12 -12,5% 0,12--0,840,503 29-5
19-06-26 620,001,141,12-- -- --------1 28-5
19-06-26 640,001,141,33-- -- ----1,141,141 27-5
19-06-26 650,001,401,46-- -- --1,551,401,353 25-5
19-06-26 660,002,051,59-- -- --5,002,052,051 22-5
19-06-26 680,001,501,87-- -- 1,09--1,501,501 27-5
19-06-26 700,001,542,32-0,78 -33,6% --2,501,671,545 29-5
19-06-2657720,003,042,99-0,80 -26,8% --13,253,043,041 28-5
19-06-26 740,002,653,73-1,08 -29,0% ----2,992,652 29-5
19-06-26 750,003,304,36-1,06 -24,3% ----3,303,301 29-5
19-06-26 760,003,505,00-1,50 -30,0% ----3,753,5010 29-5
19-06-26 780,005,006,39-1,39 -21,8% ----5,005,001 29-5
19-06-26 800,007,309,21-1,91 -20,7% ----8,356,5013 29-5
19-06-26 820,0011,2512,70-1,45 -11,4% ----11,259,0011 29-5
19-06-26 840,0014,0017,58-3,58 -20,4% 10,00--14,0013,209 29-5
19-06-26 850,0014,6520,58-5,93 -28,8% ----17,8514,657 29-5
19-06-26 860,0021,5524,07-2,52 -10,5% --35,0023,5517,8067 29-5
19-06-26 880,0030,0032,20-2,20 -6,8% ----30,0024,8516 29-5
19-06-26 900,0034,5042,01-7,51 -17,9% ----34,5034,502 29-5
19-06-26 920,0043,9553,64-9,69 -18,1% ----43,9540,205 29-5
19-06-26 940,0066,2066,67-- -- ----66,2063,753 28-5
19-06-26 960,00138,0681,41-- -- ----138,06138,063 19-5
19-06-26 980,0087,8097,30-9,50 -9,8% ----87,8087,801 29-5
19-06-26 1.000,00106,50114,13-7,63 -6,7% 110,80--106,50106,501 29-5
19-06-26 1.100,00194,40207,06-- -- ----194,40193,659 25-5
19-06-26181.200,00319,40306,00-4,04 -1,3% ----327,40319,407 21-5
19-06-26 1.300,00--406,00-- -- --------0 --
19-06-26 1.400,00510,27506,00-- -- ----517,19509,5335 14-5
19-06-26 1.450,00--556,00-- -- --------0 --
19-06-26 1.500,00--606,00-- -- --------0 --
19-06-26 1.550,00--656,00-- -- 652,95656,95----0 --
19-06-26 1.600,00--706,00-- -- --------0 --
19-06-26 1.650,00--756,00-- -- 752,95756,95----0 --
17-07-26 400,000,700,74-- -- ----0,700,7060 28-5
17-07-26 450,001,401,02-- -- --------1 25-5
17-07-26 520,002,601,69-- -- --------1 27-5
17-07-26 560,003,632,30-- -- --------5 25-5
17-07-26 600,004,593,12-- -- ----4,594,553 20-5
17-07-26 640,004,524,40-- -- ----4,524,502 28-5
17-07-2652660,004,605,29-0,39 -7,4% ----4,604,601 29-5
17-07-26 680,006,606,38-- -- ----6,606,602 28-5
17-07-26 700,007,307,97-0,67 -8,4% ----7,307,301 29-5
17-07-26 720,0010,249,93-- -- ----10,2410,003 28-5
17-07-26 740,0012,5012,49+0,01 +0,1% ----12,5012,501 29-5
17-07-26 760,0013,3015,66-2,36 -15,1% ----13,3013,301 29-5
17-07-26 780,0022,8019,75-- -- ----23,8022,557 22-5
17-07-26 800,0021,4024,27-2,87 -11,8% ----21,4020,704 29-5
17-07-26 820,0025,5030,26-4,76 -15,7% ----25,5025,502 29-5
17-07-26 840,0031,5036,88-- -- ----31,5031,455 27-5
17-07-26 860,0039,3544,76-5,41 -12,1% ----39,3539,353 29-5
17-07-26 880,0051,5053,67-2,17 -4,0% ----51,5048,059 29-5
17-07-26 900,0057,5063,73-6,23 -9,8% ----57,5057,501 29-5
17-07-26 920,0073,7075,02-- -- ----73,7073,703 27-5
17-07-26 940,00--87,22-- -- --87,35----0 --
17-07-26 960,00107,45100,81-- -- --100,75107,45107,453 22-5
17-07-26 980,00--114,87-- -- --115,05----0 --
17-07-26 1.000,00157,50130,18-- -- --130,20157,50157,501 20-5
17-07-26 1.100,00--214,72-- -- --------0 --
17-07-26 1.200,00--309,01-- -- --------0 --
17-07-26 1.300,00--406,93-- -- --------0 --
17-07-26 1.400,00531,20506,30-- -- ----531,20531,2010 20-5
17-07-26 1.450,00--556,14-- -- --------0 --
17-07-26 1.500,00--606,02-- -- 603,05607,05----0 --
17-07-26 1.550,00--656,00-- -- --------0 --
17-07-26 1.600,00--706,00-- -- --------0 --
17-07-26 1.650,00--756,00-- -- --------0 --
21-08-26 400,001,961,85-- -- ----2,181,962 21-5
21-08-261450,002,512,60-0,09 -3,5% ----2,512,511 21-5
21-08-26 500,003,654,04-- -- ----3,803,6510 28-5
21-08-26 560,00--5,99-- -- --------0 --
21-08-26 600,0012,067,89-- -- ----12,0612,062 19-5
21-08-26 640,0012,2711,10-- -- ----12,2712,203 22-5
21-08-26 680,0014,8015,88-1,08 -6,8% ----14,8014,803 29-5
21-08-26 720,0024,3722,60-- -- ----24,3724,371 28-5
21-08-26 740,0028,7727,10-- -- ----28,7728,771 28-5
21-08-26 760,0027,9031,80-- -- ----30,4527,906 27-5
21-08-26 780,0035,7537,52-1,77 -4,7% ----35,7535,753 29-5
21-08-26 800,0039,8543,98-4,13 -9,4% ----41,5039,8513 29-5
21-08-26 820,0045,7551,09-5,34 -10,5% ----47,3045,757 29-5
21-08-26 840,0055,4059,19-3,79 -6,4% ----55,4055,401 29-5
21-08-26 860,0063,6167,78-4,17 -6,2% ----63,7063,612 29-5
21-08-26 880,0076,6077,04-- -- ----76,6076,601 28-5
21-08-26 900,0082,1187,30-5,19 -5,9% --------1 29-5
21-08-26 920,0093,0098,07-- -- --100,0093,0093,001 28-5
21-08-26 940,00--110,42-- -- --------0 --
21-08-26 960,00123,35122,91-- -- --125,25123,35123,3518 27-5
21-08-26 980,00--136,66-- -- --138,75----0 --
21-08-26 1.000,00--150,75-- -- --------0 --
21-08-26 1.100,00--229,52-- -- 226,60------0 --
21-08-26 1.200,00--317,07-- -- --------0 --
18-09-26 160,000,350,18-- -- --0,350,350,351 18-5
18-09-26 180,000,430,29-- -- ----0,430,432 20-5
18-09-26 200,000,700,43-- -- ----0,700,701 8-5
18-09-26 220,000,680,69-- -- ----0,680,681 11-5
18-09-26 240,005,200,83+4,37 +526,5% ----5,205,201 5-11
18-09-26 250,000,750,92-- -- ----0,750,751 28-5
18-09-26 300,001,251,18-- -- ----1,251,102 25-5
18-09-26 340,002,151,87-- -- ----2,152,151 11-5
18-09-26 350,003,251,98-- -- ----3,253,251 24-4
18-09-26 360,003,612,12-- -- ----3,613,611 4-5
18-09-26 380,006,702,46-- -- ----6,706,707 13-4
18-09-26 400,004,502,83-- -- 1,50--4,504,501 22-4
18-09-26 420,003,103,26-- -- ----3,103,101 27-5
18-09-26 440,0018,453,69-- -- ----19,0018,452 2-4
18-09-26 460,005,044,26-- -- ----5,045,042 18-5
18-09-26 480,005,654,91-- -- ----5,655,652 13-5
18-09-26 500,005,705,58-- -- ----5,705,707 26-5
18-09-26 550,008,057,88-- -- ----8,058,052 28-5
18-09-26 600,0012,1711,67-- -- ----12,1712,171 28-5
18-09-26 650,0016,1517,50-1,35 -7,7% ----16,1516,151 29-5
18-09-26 700,0026,9026,13-- -- ----26,9026,903 28-5
18-09-26 750,0036,5038,43-1,93 -5,0% ----36,5036,503 29-5
18-09-26 800,0053,4553,92-- -- ----53,4553,4510 26-5
18-09-26363850,0074,4674,37-1,85 -2,5% ----74,4672,912 28-5
18-09-26 900,0093,1099,52-- -- ----93,1093,101 25-5
18-09-2653950,00130,00128,74-2,60 -2,0% ----130,00130,0010 27-5
18-09-26 1.000,00168,06161,66-- -- ----168,06168,063 14-5
18-09-26 1.100,00268,00237,82-- -- ----268,00268,001 20-5
18-09-26 1.200,00354,55323,24-- -- ----354,55354,551 20-5
18-09-26 1.400,00508,17510,17-- -- 507,15511,15510,53508,1410 28-5
18-09-26 1.600,00767,75706,65-- -- 703,80707,80767,75767,7510 19-5
18-12-26 180,000,800,67-- -- ----0,800,801 21-5
18-12-26 200,002,090,94-- -- --1,852,092,091 14-4
18-12-26 220,001,551,24-- -- ----1,551,551 12-5
18-12-26 240,003,201,63-- -- ----3,203,201 9-4
18-12-26 250,002,161,80-- -- ----2,162,161 12-5
18-12-26 280,003,002,73-- -- ----3,003,001 22-4
18-12-26 300,003,502,88-- -- --------1 25-5
18-12-26 350,004,404,54-- -- ----4,504,402 13-5
18-12-26 380,005,905,27-- -- ----5,905,901 11-5
18-12-26 400,006,206,06-- -- ----6,206,202 28-5
18-12-26 420,009,406,88-- -- ----9,409,401 5-5
18-12-26 440,008,558,04-- -- ----8,558,552 20-5
18-12-26 450,009,558,89-- -- ----9,559,555 15-5
18-12-26 460,0010,309,38-- -- ----10,3010,303 15-5
18-12-2629480,0010,5010,99-0,45 -4,1% ----10,5010,501 25-5
18-12-26 500,0012,7712,31-- -- ----12,7712,743 28-5
18-12-26 550,0017,7517,83-0,08 -0,4% ----17,7517,751 29-5
18-12-26 600,0024,2525,07-0,82 -3,3% ----24,2523,502 29-5
18-12-26 650,0033,5534,84-1,29 -3,7% ----33,7533,205 29-5
18-12-26 700,0045,0047,49-2,49 -5,2% --52,0046,8045,008 29-5
18-12-26 750,0062,9563,34-0,39 -0,6% ----63,0062,952 29-5
18-12-26 800,0081,8982,58-- -- ----81,8981,891 28-5
18-12-2663850,00100,00105,35-1,84 -1,7% ----102,25100,002 27-5
18-12-26 900,00130,00131,10-- -- ----130,00129,656 28-5
18-12-26 950,00162,20160,70-- -- ----162,20162,201 22-5
18-12-26 1.000,00189,50192,44-- -- ----189,50189,502 26-5
18-12-26 1.100,00261,90264,60-- -- 263,10--269,60261,9050 22-5
18-12-26 1.200,00343,55344,75-- -- 343,15--343,55343,005 28-5
18-12-26 1.400,00551,50520,99-- -- ----551,50551,506 18-5
18-12-26 1.600,00762,00710,31-- -- ----762,00762,001 19-5
19-03-27 250,00--3,01-- -- --------0 --
19-03-27 300,004,654,88-- -- ----4,654,651 20-5
19-03-27 350,007,006,94-- -- ----7,007,003 14-5
19-03-27 400,0010,609,68-- -- ----10,6010,601 13-5
19-03-27 460,0015,7014,48-- -- ----15,7015,705 20-5
19-03-27 480,0018,1516,61-- -- ----18,1518,155 20-5
19-03-27 500,0018,6519,05-- -- ----18,6518,651 22-5
19-03-27 550,0026,7526,48-- -- ----26,7526,751 22-5
19-03-27 600,0034,9036,76-1,86 -5,1% ----34,9034,901 29-5
19-03-27 650,0047,9448,63-- -- ----48,0047,948 26-5
19-03-27 700,0060,0763,65-- -- ----60,0760,073 25-5
19-03-27 750,0095,8681,40-- -- ----95,8695,123 19-5
19-03-27 800,00101,00102,30-- -- ----101,00101,0010 26-5
19-03-27 850,00122,71126,13-- -- ----124,95119,507 27-5
19-03-27 900,00148,00153,00-5,00 -3,3% ----148,00148,001 29-5
19-03-27 950,00186,05182,57-- -- ----186,05186,055 28-5
19-03-27 1.000,00213,00213,64-- -- ----213,00213,003 28-5
19-03-27 1.100,00--283,65-- -- 282,50286,50----0 --
19-03-27 1.200,00356,75361,05-- -- 360,20--356,75356,7510 27-5
19-03-27 1.400,00522,71531,34-- -- ----528,95519,834 27-5
19-03-27 1.600,00771,01715,73-- -- ----771,01771,011 19-5
18-06-27 200,002,383,26-- -- 0,354,352,382,382 12-5
18-06-27 240,00--4,54-- -- --------0 --
18-06-27 250,004,624,90-- -- ----4,624,625 11-5
18-06-27 300,006,507,12-- -- ----6,506,5041 22-5
18-06-27 350,009,209,90-- -- 8,1511,009,209,201 26-5
18-06-27 400,0015,4113,81-- -- ----15,4114,3013 12-5
18-06-27 450,0021,0019,08-- -- ----21,0021,0020 21-5
18-06-27 500,0026,5026,12-- -- 24,10--26,5026,502 22-5
18-06-27 600,0046,5046,97-- -- ----46,5046,474 26-5
18-06-27430700,0075,9578,02-0,49 -0,6% ----75,9575,951 27-5
18-06-27 800,00118,10119,45-- -- ----118,10118,102 26-5
18-06-27 900,00170,90170,97-- -- ----171,55170,203 28-5
18-06-27 1.000,00259,00231,17-- -- --236,05259,25258,604 19-5
18-06-27 1.200,00370,45376,09-- -- --381,60370,45370,451 26-5
18-06-27 1.400,00543,35542,30-- -- ----547,50543,352 28-5
18-06-27 1.600,00720,50722,32-- -- 721,05728,05720,50720,474 26-5
18-06-27 2.000,001.102,541.107,05-- -- ----1.102,801.101,9112 26-5
17-12-27 200,003,354,35-- -- ----3,353,352 25-5
17-12-27 240,0013,006,45-- -- ----13,0013,001 23-3
17-12-27 250,0012,667,06-- -- ----12,6612,661 1-4
17-12-27 280,0010,309,07-- -- ----10,3010,301 19-5
17-12-27 300,0011,0010,67-- -- ----11,5511,003 20-5
17-12-27 350,0015,6515,58-- -- ----15,6515,352 28-5
17-12-27 400,0022,0022,06-- -- ----22,0022,001 22-5
17-12-27 450,0030,5030,24-- -- ----30,5030,501 27-5
17-12-27 500,0040,4540,42-- -- ----40,4540,451 22-5
17-12-27 550,0055,6052,60-- -- ----55,6055,601 21-5
17-12-27 600,0067,5067,09-- -- ----67,5067,501 27-5
17-12-27 700,0098,23102,87-- -- 95,00--98,2398,234 25-5
17-12-27 800,00147,20148,13-- -- ----147,20146,303 26-5
17-12-27 900,00197,50200,60-- -- ----197,50197,254 14-5
17-12-27 1.000,00259,70261,54-- -- ----259,70259,701 28-5
17-12-27 1.200,00400,00403,42-- -- ----400,25400,002 26-5
17-12-27 1.400,00577,75564,34-- -- ----577,75577,752 21-5
17-12-27 1.600,00757,75737,24-- -- ----757,75757,751 21-5
17-12-27 2.000,001.114,001.110,89-- -- ----1.114,001.114,002 14-5
15-12-28 150,005,504,61-- -- ----5,505,503 22-1
15-12-28 200,0011,738,36-- -- ----11,7311,731 18-3
15-12-28 250,0013,3013,60-- -- ----13,3012,942 25-5
15-12-28 280,0017,3917,56-- -- ----17,3917,391 24-4
15-12-28 300,0020,0420,31-- -- ----20,0420,041 25-5
15-12-28 350,0033,6028,72-- -- 24,4533,9533,6033,601 21-5
15-12-28 400,0038,6038,72-- -- ----38,6038,502 28-5
15-12-28 450,0045,0050,54-- -- ----45,0045,001 24-4
15-12-28 500,0065,5064,53-- -- ----65,5065,501 23-4
15-12-28 550,0088,0080,37-- -- ----88,0088,001 30-4
15-12-28 600,0095,0098,43-- -- ----95,0095,001 27-5
15-12-28 700,00135,43139,96-- -- 134,05148,35135,43135,058 12-5
15-12-28 800,00187,88188,99-- -- ----188,21187,884 28-5
15-12-28 900,00238,40244,65-- -- ----238,40238,401 22-4
15-12-28 1.000,00303,68304,71-- -- ----304,10303,684 28-5
15-12-28 1.200,00443,30442,31-- -- ----443,30443,105 8-5
15-12-28 1.400,00583,00597,51-- -- ----588,00583,0013 14-5
15-12-28 1.600,00770,63765,05-- -- ----770,63770,585 21-5
15-12-28 2.000,001.154,001.124,76-- -- ----1.154,001.154,001 20-5
21-12-29 150,0010,307,65-- -- ----10,3010,301 30-3
21-12-29 200,0012,7813,37-- -- 6,2021,2012,7812,692 25-5
21-12-2927250,0019,4820,92+0,30 +1,4% ----19,4819,392 25-5
21-12-29 280,0026,0025,71+0,29 +1,1% --------1 29-5
21-12-29 300,0026,9529,73-- -- ----26,9526,951 22-4
21-12-29 350,0057,4640,34-- -- ----57,4657,252 23-3
21-12-29 400,0052,8552,96-- -- 45,4561,9552,8552,851 28-5
21-12-29 450,0067,2567,02-- -- ----67,2567,253 8-5
21-12-29 500,0080,2283,74-- -- ----80,2279,0011 22-4
21-12-29 550,00101,23101,66-- -- ----101,23101,235 21-5
21-12-29 600,00122,25121,74-- -- ----122,25121,755 28-5
21-12-29 700,00166,85166,71-- -- ----166,85165,1024 28-5
21-12-29 800,00227,80217,82-- -- ----228,00227,508 28-4
21-12-29 900,00268,48274,79-- -- ----268,48268,481 26-5
21-12-29 1.000,00328,48334,73-- -- ----328,48328,481 26-5
21-12-29 1.200,00535,43471,68-- -- ----535,43535,431 28-1
21-12-29 1.400,00--623,33-- -- --------0 --
21-12-29 1.600,00--786,19-- -- --------0 --
21-12-29 2.000,00--1.137,65-- -- --------0 --
20-12-30 250,0031,6126,79-- -- 18,4036,7031,6131,611 27-3
20-12-30 300,0034,5037,73-- -- ----34,5034,501 12-5
20-12-30 350,0052,5050,29-- -- ----52,5052,501 28-1
20-12-30 400,0094,5364,64+29,89 +46,2% ----94,5394,531 24-12
20-12-30 450,0077,2080,62-- -- ----77,3077,203 26-5
20-12-30 500,0093,0998,20-- -- ----93,1093,0915 12-5
20-12-3050600,00138,57139,53+0,72 +0,5% ----138,57138,571 29-5
20-12-30 700,00184,90186,66-1,76 -0,9% ----184,90184,901 29-5
20-12-30 800,00234,57239,14-4,57 -1,9% ----234,57234,571 29-5
20-12-30 900,00292,13296,65-4,52 -1,5% ----292,13292,131 29-5
20-12-30 1.000,00356,13358,21-- -- ----356,13356,132 28-5
20-12-30 1.200,00510,75492,61-- -- ----511,00510,5010 19-5
20-12-30 1.400,00659,31641,77-- -- ----659,75659,0116 30-4
20-12-30 1.600,00--802,69-- -- --------0 --
20-12-30 2.000,001.193,251.148,30-- -- ----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?