Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 630,20650,60-20,40 -3,1% 657,20621,80132.90317:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-3-2026)
Totaal volume 1.179 (492 Calls, 687 Puts)
Totaal open interest bij opening 1.782 (593 Calls, 1.189 Puts)
Call / Put ratio 0,72
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 250,000,200,03+0,17 +566,7% ----0,200,152 23-3
17-04-26 300,000,400,01-- -- ----0,400,401 23-3
17-04-265350,000,290,11+0,29 +263,6% ----0,290,291 26-3
17-04-26 400,000,770,52+0,25 +48,1% ----0,770,642 27-3
17-04-26 420,001,090,82+0,27 +32,9% ----1,091,091 27-3
17-04-26 440,001,001,06-- -- ----1,001,002 25-3
17-04-26 460,001,761,40-- -- ----1,761,282 26-3
17-04-26 480,002,091,82+0,27 +14,8% ----2,091,902 27-3
17-04-26 500,003,402,28+1,12 +49,1% ----3,993,005 27-3
17-04-26 520,004,243,00+1,24 +41,3% ----4,803,506 27-3
17-04-26 540,006,303,94+2,36 +59,9% ----7,006,2517 27-3
17-04-26 560,008,855,41+3,44 +63,6% 1,20--9,355,9016 27-3
17-04-26126580,0012,507,45+4,41 +59,2% ----14,008,8037 27-3
17-04-26 600,0016,7310,39+6,34 +61,0% ----17,5011,7034 27-3
17-04-26 620,0023,8014,54+9,26 +63,7% ----26,2018,8532 27-3
17-04-26 640,0031,5619,94+11,62 +58,3% ----35,1122,80123 27-3
17-04-26 660,0040,4026,91+13,49 +50,1% ----43,0030,007 27-3
17-04-26 680,0052,0035,82+16,18 +45,2% ----54,0042,008 27-3
17-04-26 700,0062,5046,45+16,05 +34,6% ----71,0048,7527 27-3
17-04-26 720,0054,9159,04-- -- ----54,9152,203 26-3
17-04-26 740,0086,7573,56+13,19 +17,9% ----86,7586,752 27-3
17-04-26 760,0087,4589,28-- -- ----87,4587,451 26-3
17-04-26 780,00114,00106,08-- -- ----114,00114,001 20-3
17-04-26 800,00132,80124,30-- -- ----132,80132,801 24-3
17-04-26 840,00210,25162,04-- -- ----210,25210,251 23-3
17-04-263880,00178,00200,85+28,59 +14,2% ----178,00178,001 11-3
17-04-26 920,00--240,42-- -- --------0 --
15-05-26 300,00--1,32-- -- --------0 --
15-05-26 350,003,291,91-- -- ----3,293,296 23-3
15-05-26 400,002,302,81-- -- ----2,302,302 25-3
15-05-26 440,004,704,10-- -- ----4,704,701 12-3
15-05-26 450,008,504,59-- -- ----8,508,501 23-3
15-05-26 460,007,505,08+2,42 +47,6% ----7,506,754 27-3
15-05-2613480,0011,256,26+2,01 +32,1% ----11,2511,2510 23-3
15-05-26 500,0010,657,79+2,86 +36,7% ----11,559,7556 27-3
15-05-26 520,0013,659,82+3,83 +39,0% ----13,8012,9026 27-3
15-05-26 540,0017,2516,62-- -- ----17,2515,7019 27-3
15-05-26 560,0021,7015,54+6,16 +39,6% ----23,7517,8011 27-3
15-05-26 580,0019,9319,49-- -- ----19,9318,059 26-3
15-05-26 600,0033,2024,24+8,96 +37,0% ----35,5032,656 27-3
15-05-26 620,0041,7530,18+11,57 +38,3% ----41,7532,005 27-3
15-05-26 640,0050,6037,18+13,42 +36,1% ----50,6050,602 27-3
15-05-26 660,0061,9045,22+16,68 +36,9% ----61,9061,904 27-3
15-05-26 680,0053,2054,58-- -- ----54,0053,003 26-3
15-05-26 700,0072,0065,34+6,66 +10,2% ----72,0072,005 27-3
15-05-26 720,0073,3677,29-- -- ----73,3673,362 26-3
15-05-26 740,00109,5090,12+19,38 +21,5% ----118,05109,505 27-3
15-05-2627760,00118,17104,29+22,78 +21,8% ----118,17110,008 19-3
15-05-26 780,00100,00119,90-- -- ----100,0087,004 5-3
15-05-26 800,00--135,92-- -- --------0 --
15-05-26 840,00--170,05-- -- --------0 --
15-05-26 880,00--206,15-- -- --------0 --
15-05-26 920,00--243,65-- -- --------0 --
19-06-26 140,000,340,26-- -- ----0,370,344 19-3
19-06-26 160,000,770,39-- -- ----0,780,746 8-1
19-06-26 180,000,750,61-- -- ----0,750,751 16-1
19-06-26 200,001,150,83-- -- ----1,151,151 20-1
19-06-26 220,002,481,06+1,42 +134,0% ----2,482,481 18-12
19-06-26 240,001,881,33-- -- ----1,881,881 15-1
19-06-26 250,001,901,49-- -- ----1,901,901 15-1
19-06-26 280,003,251,93-- -- ----3,253,251 12-1
19-06-26 300,002,502,30-- -- ----2,502,501 23-3
19-06-26 320,002,362,77-- -- ----2,362,365 18-3
19-06-26 340,003,023,61-- -- ----3,022,952 16-3
19-06-26 350,004,253,57+0,68 +19,0% ----4,254,255 27-3
19-06-26 360,004,663,88+0,78 +20,1% ----4,664,666 27-3
19-06-26 380,006,904,53-- -- ----6,906,902 23-3
19-06-26 400,006,705,36+1,34 +25,0% ----6,706,701 27-3
19-06-26 420,008,006,34+1,66 +26,2% ----8,008,009 27-3
19-06-26 440,009,807,56+2,24 +29,6% ----9,809,8025 27-3
19-06-26 450,0010,758,29+2,46 +29,7% ----10,8510,7532 27-3
19-06-26 460,0011,909,09+2,81 +30,9% ----11,9011,9027 27-3
19-06-2695480,0016,9410,99+2,60 +23,7% ----16,9416,941 23-3
19-06-26411500,0015,0013,32+3,26 +24,5% ----15,0013,7018 27-3
19-06-26 520,00--20,28-- -- --------0 --
19-06-26 540,0018,6519,69-- -- ----18,6518,651 26-3
19-06-26 550,0028,8027,23-- -- ----29,9023,4521 27-3
19-06-261560,0032,7023,76+6,24 +26,3% ----32,7032,701 27-3
19-06-26 580,00--36,15-- -- --------0 --
19-06-26 600,0043,7634,29+9,47 +27,6% ----43,7643,761 27-3
19-06-26 620,0050,0040,97+9,03 +22,0% ----50,0050,001 27-3
19-06-26 640,0047,2048,38-- -- ----49,3047,2027 24-3
19-06-26 650,0066,3552,62+13,73 +26,1% ----66,3566,353 27-3
19-06-26 660,00--56,94-- -- --------0 --
19-06-26 680,0063,9066,55-- -- ----63,9060,154 26-3
19-06-26 700,0082,8077,22+5,58 +7,2% ----82,8082,801 27-3
19-06-2633720,00112,9088,69+17,91 +20,2% ----112,90112,903 27-3
19-06-26 740,00--101,44-- -- --------0 --
19-06-26 750,00132,19108,02-- -- ----132,32132,197 20-3
19-06-26 760,00--114,81-- -- --------0 --
19-06-26 800,00142,74144,67-- -- ----142,74142,74100 16-3
19-06-26 850,00168,50185,88-- -- ----168,50168,505 13-3
19-06-26 880,00--212,05-- -- --------0 --
19-06-26 900,00231,00230,10-- -- ----231,00231,001 16-3
19-06-26 1.000,00312,80351,48-- -- ----312,80312,801 19-1
19-06-26 1.200,00495,42520,20-- -- ----495,42495,421 26-2
19-06-26 1.400,00--720,20-- -- --------0 --
18-09-26 160,001,381,65-- -- ----1,381,232 25-3
18-09-26 180,002,481,89+0,59 +31,2% ----2,482,472 17-12
18-09-26 200,002,002,21-- -- ----2,002,001 29-1
18-09-26 220,002,252,66-- -- ----2,252,251 17-2
18-09-26 240,005,203,14+2,06 +65,6% ----5,205,201 5-11
18-09-26 250,003,253,26-- -- ----3,253,252 6-3
18-09-26 300,004,505,02-- -- ----4,504,501 12-3
18-09-26 340,006,506,96-- -- ----6,506,501 6-3
18-09-26 350,007,957,58-- -- ----8,007,952 15-1
18-09-26 360,007,108,21-- -- ----7,107,104 26-1
18-09-26 380,008,319,81-- -- ----8,318,253 4-3
18-09-26 400,0015,0011,56-- -- ----15,0015,001 20-3
18-09-26 420,0018,4013,63-- -- ----18,4018,4010 23-3
18-09-26 440,0015,6116,16-- -- ----15,6115,611 26-3
18-09-26 460,0019,6019,06-- -- ----19,6019,601 20-3
18-09-26 480,0027,8822,55+5,33 +23,6% ----27,8827,881 27-3
18-09-26 500,0025,1226,38-- -- ----25,1225,121 26-3
18-09-26 550,0042,5038,83+3,67 +9,5% ----42,5042,501 27-3
18-09-26 600,0054,2555,09-- -- ----54,2554,2519 26-3
18-09-26 650,0089,8875,88+14,00 +18,5% ----90,8080,0012 27-3
18-09-26 700,00119,00101,31+17,69 +17,5% ----119,00108,106 27-3
18-09-26 750,00132,00148,62-- -- ----132,00123,7527 26-3
18-09-26 800,00144,05165,23-- -- ----144,05142,8024 12-3
18-09-26 850,00208,44202,56-- -- ----208,44208,441 24-3
18-09-26 900,00238,84243,43-- -- ----238,84238,84100 16-3
18-09-26 1.000,00344,31332,00-- -- ----344,31344,311 9-3
18-09-26 1.200,00--521,61-- -- --------0 --
18-09-26 1.400,00--720,20-- -- --------0 --
18-12-2670180,002,442,59+0,17 +6,6% ----2,442,4410 26-3
18-12-2663200,003,653,16+0,42 +13,3% ----3,693,654 27-3
18-12-26 220,004,453,88+0,57 +14,7% ----4,454,453 27-3
18-12-26 240,003,805,10-- -- ----3,803,801 27-1
18-12-26 250,005,505,47-- -- ----5,755,504 27-3
18-12-26 280,007,306,56-- -- ----7,307,302 20-3
18-12-26150300,007,797,76+1,04 +13,4% ----9,757,792 23-3
18-12-26 350,0014,2013,61-- -- ----14,2012,654 27-3
18-12-26 380,0014,0015,13-- -- ----14,0014,005 24-3
18-12-26 400,0018,9517,81+1,14 +6,4% ----19,0018,503 27-3
18-12-26 420,0020,0524,17-- -- ----20,0520,053 24-3
18-12-26 440,0025,0024,26-- -- ----25,0023,6512 24-3
18-12-26 450,0025,6026,22-- -- ----25,6025,602 23-3
18-12-26 460,0030,3028,20-- -- ----30,7030,302 23-3
18-12-26 480,0038,3832,60+5,78 +17,7% ----38,3837,504 27-3
18-12-26 500,0036,8843,11-- -- ----36,8836,732 26-3
18-12-2697550,0062,3052,15+7,16 +13,7% ----62,3055,907 27-3
18-12-26 600,0067,1570,68-- -- ----71,3067,152 24-3
18-12-26 650,00108,70104,27-- -- ----108,7097,553 27-3
18-12-26 700,00137,45118,60+18,85 +15,9% ----137,45137,451 27-3
18-12-26 750,00150,00148,16-- -- ----150,00150,005 26-3
18-12-26 800,00179,88200,15-- -- ----179,88179,232 26-3
18-12-26 850,00203,35217,42-- -- ----203,35203,351 20-2
18-12-26 900,00238,30256,59-- -- ----238,30238,3015 11-3
18-12-26 1.000,00347,35340,95-- -- ----347,35347,351 9-3
18-12-26 1.200,00533,93554,36-- -- ----535,00533,9327 15-1
18-12-26 1.400,00709,00721,88-- -- ----709,00709,002 16-3
19-03-27 250,00--7,32-- -- --------0 --
19-03-27 300,00--10,43-- -- --------0 --
19-03-27 350,00--15,88-- -- --------0 --
19-03-27 400,00--26,34-- -- --------0 --
19-03-27 460,0041,4535,69+5,76 +16,1% ----41,4541,453 27-3
19-03-27 480,00--40,82-- -- --------0 --
19-03-27 500,00--46,34-- -- --------0 --
19-03-27 550,00--69,96-- -- --------0 --
19-03-27 600,0092,9381,80+11,13 +13,6% ----95,0592,736 27-3
19-03-27 650,00--116,25-- -- --------0 --
19-03-27 700,00--131,09-- -- --------0 --
19-03-27 750,00147,00176,38-- -- ----147,00147,001 25-3
19-03-27 800,00192,00193,69-- -- ----192,00192,001 26-3
19-03-27 850,00--228,51-- -- --------0 --
19-03-27 900,00--266,36-- -- --------0 --
19-03-27 1.000,00--348,60-- -- --------0 --
19-03-27 1.200,00--528,60-- -- --------0 --
18-06-27 200,005,605,73-- -- ----5,605,602 19-3
18-06-27 240,00--7,93-- -- --------0 --
18-06-27 250,0010,408,23-- -- ----10,4010,401 23-3
18-06-27 300,0014,1013,30-- -- ----14,1014,101 20-3
18-06-27 350,0022,0620,05-- -- ----22,0622,061 9-3
18-06-27 400,0033,3028,98+4,32 +14,9% ----33,6033,302 27-3
18-06-27 450,0048,0040,41-- -- ----48,0048,0020 23-3
18-06-27 500,0049,3354,73-- -- ----49,3348,502 25-3
18-06-27 600,00100,0092,42+7,58 +8,2% ----100,00100,001 27-3
18-06-27 700,00157,10155,78-- -- ----157,10157,103 20-3
18-06-27 800,00234,00204,34-- -- ----234,00233,0016 23-3
18-06-27 900,00270,73276,54-- -- ----270,73270,428 10-3
18-06-27 1.000,00348,00356,59-- -- ----348,00348,001 16-3
18-06-27 1.200,00529,00534,37-- -- ----529,00529,001 16-3
18-06-27 1.600,00921,25920,20-- -- ----921,25921,251 6-3
17-12-27 200,008,007,47-- -- ----8,008,002 20-3
17-12-27 240,0013,0011,18-- -- ----13,0013,001 23-3
17-12-27 250,0013,4613,07-- -- ----13,4613,461 27-3
17-12-27 280,0015,6717,36-- -- ----15,6715,671 23-3
17-12-27 300,0016,0018,89-- -- ----16,0016,001 26-2
17-12-27 350,0030,4027,47-- -- ----30,4030,401 9-3
17-12-27 400,0033,2038,30-- -- ----33,3033,2030 4-3
17-12-27 450,0053,6356,87-- -- ----53,6353,631 19-3
17-12-27 500,0062,8067,78-- -- ----62,8062,801 10-3
17-12-27 550,0087,5086,73-- -- ----87,5087,501 3-3
17-12-27 600,00109,25108,34-- -- ----109,25109,253 24-3
17-12-27 700,00141,00160,31-- -- ----141,00141,001 4-3
17-12-27 800,00198,10222,04-- -- ----199,15195,4519 25-2
17-12-27 900,00280,30292,97-- -- ----280,30280,302 10-3
17-12-27 1.000,00336,15370,77-- -- ----336,60336,003 25-2
17-12-27 1.200,00536,00542,12-- -- ----536,00536,001 2-3
17-12-27 1.600,00909,75923,10-- -- ----909,75909,751 16-3
15-12-285150,005,507,26+0,51 +7,0% ----5,505,503 22-1
15-12-28 200,0011,7312,75-- -- ----11,7311,731 18-3
15-12-28 250,0018,7320,04-- -- ----18,7318,731 18-3
15-12-28 280,0026,0025,33-- -- ----26,0026,001 23-3
15-12-2845300,0028,8029,29+2,23 +7,6% ----28,8028,801 16-3
15-12-28 350,0039,0040,79-- -- ----39,0039,001 10-3
15-12-28 400,0051,8054,70-- -- ----51,8051,802 18-3
15-12-28 450,0063,0876,40-- -- ----63,0863,081 24-2
15-12-28 500,0092,0090,09-- -- ----92,0092,001 6-3
15-12-28 550,0096,00111,54-- -- ----98,5096,002 27-1
15-12-28 600,00123,75135,20-- -- ----125,90120,207 24-2
15-12-28 700,00190,07188,97-- -- ----190,07190,073 26-3
15-12-28 800,00237,50251,02-- -- ----237,50237,501 25-3
15-12-28 900,00300,75320,17-- -- ----300,75300,751 29-1
15-12-28 1.000,00392,50395,19-- -- ----392,50392,503 26-3
15-12-28 1.200,00740,55581,93-- -- ----740,55740,4615 18-3
15-12-28 1.600,00914,26953,65-- -- ----914,26913,933 2-2
21-12-29 150,008,9510,09-- -- ----8,958,951 2-3
21-12-29 200,0018,0317,21+0,82 +4,8% ----18,0317,952 27-3
21-12-29 250,0030,0028,04+1,96 +7,0% ----30,0030,001 7-11
21-12-29 280,0033,8032,83-- -- ----33,8033,801 19-3
21-12-29 300,0033,9037,58-- -- ----33,9033,901 24-2
21-12-29 350,0057,4651,24-- -- ----57,4657,252 23-3
21-12-29 400,0074,5167,40-- -- ----74,5174,252 23-3
21-12-2941450,0080,6085,75+5,50 +6,4% ----80,6080,4225 4-2
21-12-29 500,00106,25106,25-- -- ----106,25106,254 17-3
21-12-29 550,00134,75129,06+5,69 +4,4% ----134,75134,751 27-3
21-12-29 600,00140,53162,45-- -- ----140,53140,532 27-1
21-12-29 700,00208,00209,10-- -- ----208,00208,001 26-3
21-12-29 800,00255,07271,20-- -- ----255,07255,071 24-2
21-12-29 900,00341,12339,58-- -- ----341,12341,123 26-3
21-12-29 1.000,00400,00430,33-- -- ----400,00400,001 4-3
21-12-29 1.200,00535,43574,24-- -- ----535,43535,431 28-1
21-12-29 1.600,00--933,61-- -- --------0 --
20-12-30 250,0031,6131,55+0,06 +0,2% ----31,6131,611 27-3
20-12-304300,0039,1544,45+2,63 +5,9% ----39,1539,151 2-2
20-12-30 350,0052,5059,53-- -- ----52,5052,501 28-1
20-12-30 400,0094,5376,97+17,56 +22,8% ----94,5394,531 24-12
20-12-30 450,0098,7596,57-- -- ----98,7598,756 17-3
20-12-30 500,00113,10125,00-- -- ----113,10113,101 12-2
20-12-30 600,00178,00176,10-- -- ----178,00178,001 27-3
20-12-30 700,00222,00223,52-- -- ----222,00222,002 26-3
20-12-30 800,00280,97286,17-- -- ----280,97280,972 6-2
20-12-30 900,00375,50353,11-- -- ----375,50375,501 13-1
20-12-30 1.000,00--425,91-- -- --------0 --
20-12-30 1.200,00548,23604,55-- -- ----548,23548,231 28-1
20-12-30 1.600,00--937,85-- -- --------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?