Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 707,80722,20-14,40 -2,0% 724,60689,00188.29617:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-3-2026)
Totaal volume 750 (411 Calls, 339 Puts)
Totaal open interest bij opening 4.034 (1.416 Calls, 2.618 Puts)
Call / Put ratio 1,21
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-2640140,000,050,01-- -- ----0,050,056 14-1
20-03-2631160,000,160,03-- -- ----0,170,1510 7-1
20-03-263180,000,500,01+0,49 +4900,0% ----0,500,501 31-10
20-03-2618200,000,300,01-- -- ----0,300,304 14-1
20-03-267220,000,020,02-- -- ----0,020,021 23-2
20-03-267240,002,100,01+2,09 +20900,0% ----2,102,101 18-9
20-03-269250,000,230,01-- -- ----0,230,231 27-1
20-03-2647260,000,020,01-- -- ----0,020,024 5-3
20-03-2615280,002,750,02+2,73 +13650,0% ----2,752,7515 25-11
20-03-2656300,000,220,04-- -- ----0,220,213 27-2
20-03-2644320,000,330,06-- -- ----0,330,331 18-2
20-03-2625340,000,320,10+0,22 +220,0% 0,01--0,320,321 10-3
20-03-2621350,000,600,13-- -- --0,820,600,601 9-3
20-03-26621360,000,290,16-- -- 0,02--0,290,291 3-3
20-03-2638380,000,500,22-- -- --3,700,500,501 20-2
20-03-26166400,001,000,30-- -- ----1,001,001 9-3
20-03-26113420,000,230,39-- -- ----0,230,232 6-3
20-03-2657440,001,000,51-- -- --5,901,301,004 9-3
20-03-2610450,000,800,58-- -- ----0,800,801 9-3
20-03-26470460,000,560,66-- -- ----0,560,333 5-3
20-03-2613470,000,770,01-- -- ----0,770,732 9-3
20-03-2669480,001,150,02-- -- ----1,151,151 9-3
20-03-268490,002,000,03-- -- ----2,002,001 9-3
20-03-26295500,001,450,05-- -- ----1,451,454 9-3
20-03-26 520,000,400,14+0,26 +185,7% ----0,400,401 11-3
20-03-26 540,000,500,30+0,20 +66,7% --10,000,500,453 11-3
20-03-26 550,005,270,45-- -- ----5,275,271 9-3
20-03-26 560,001,460,61-- -- ----1,501,462 10-3
20-03-26 580,000,951,15-0,20 -17,4% ----0,950,951 11-3
20-03-26 600,001,782,04-0,26 -12,7% 1,212,141,801,783 11-3
20-03-26 610,00--2,65-- -- 1,552,55----0 --
20-03-26 620,002,853,46-0,61 -17,6% 1,963,233,342,8114 11-3
20-03-26 630,003,3812,46-9,08 -72,9% ----3,502,904 11-3
20-03-26 640,003,565,63-2,07 -36,8% ----5,503,5614 11-3
20-03-26 650,005,907,20-1,30 -18,1% 4,556,057,204,7515 11-3
20-03-26 660,007,309,20-1,90 -20,7% 6,007,5511,505,9019 11-3
20-03-26 670,0014,0011,51+2,49 +21,6% ----14,0014,001 11-3
20-03-26115680,0012,0014,31-2,31 -16,1% --65,0015,8510,009 11-3
20-03-26 690,0014,8017,88-3,08 -17,2% ----20,3514,805 11-3
20-03-26 700,0018,0021,71-3,71 -17,1% ----23,4015,0019 11-3
20-03-26 710,0021,8526,56-4,71 -17,7% ----21,8520,206 11-3
20-03-26 720,0026,6532,03-5,38 -16,8% ----29,0025,006 11-3
20-03-26 730,0035,0037,84-2,84 -7,5% ----35,0035,002 11-3
20-03-26 740,0040,1044,15-4,05 -9,2% ----48,6040,102 11-3
20-03-26 750,0086,0551,68-- -- ----86,0586,051 6-3
20-03-26 760,0060,1059,43+0,67 +1,1% ----60,1060,101 11-3
20-03-26 770,00--67,53-- -- --------0 --
20-03-26 780,0094,7576,15-- -- ----94,7594,751 30-1
20-03-26 800,00139,0093,72-- -- 84,0587,90139,00139,0010 9-3
20-03-26 840,00143,70132,43-- -- ----143,70142,032 20-2
20-03-26 880,00168,75171,51-- -- ----168,75168,751 29-1
20-03-26 900,00205,86192,02-- -- ----205,86199,312 20-2
20-03-26 920,00--211,42-- -- --------0 --
20-03-26 1.000,00283,00291,96-- -- 281,35285,25283,00283,001 5-3
20-03-26 1.200,00507,85492,11-- -- ----507,85507,851 2-2
17-04-26 250,00--0,03-- -- --------0 --
17-04-26 300,000,600,20-- -- ----0,600,604 20-2
17-04-263350,001,020,66-- -- ----1,021,022 6-3
17-04-26 400,001,501,15-- -- ----1,501,506 27-2
17-04-26 420,002,131,44-- -- ----2,132,131 6-3
17-04-26 440,001,911,64-- -- ----1,911,911 10-3
17-04-26 460,002,611,95-- -- ----2,612,611 6-3
17-04-26 480,002,902,52-- -- ----2,902,901 10-3
17-04-26 500,008,403,11-- -- ----8,408,401 9-3
17-04-26 520,004,603,94-- -- 3,124,024,604,601 10-3
17-04-26 540,004,005,09-- -- ----4,004,002 5-3
17-04-26 560,008,206,54-- -- 5,256,408,208,201 10-3
17-04-26 580,008,008,57-0,57 -6,7% ----8,007,703 11-3
17-04-26 600,0010,7011,36-0,66 -5,8% ----13,0010,7011 11-3
17-04-26 620,0012,9414,70-1,76 -12,0% ----15,6012,947 11-3
17-04-26 640,0016,0019,16-3,16 -16,5% 15,00--21,4016,005 11-3
17-04-26 660,0025,8024,87-- -- ----25,8025,803 10-3
17-04-26 680,0029,5032,06-2,56 -8,0% ----36,2529,508 11-3
17-04-26 700,0038,2040,62-2,42 -6,0% ----42,0036,008 11-3
17-04-26 720,0048,9250,47-1,55 -3,1% --55,0048,9248,921 11-3
17-04-26 740,0066,5061,67-- -- ----66,5066,501 10-3
17-04-26 760,0085,2674,67-- -- ----85,2685,261 10-3
17-04-26 780,00113,4588,96-- -- ----113,45113,451 6-3
17-04-26 800,00102,37104,34-1,97 -1,9% 93,75102,00102,37102,371 11-3
17-04-26 840,00125,00138,54-13,54 -9,8% ----125,00125,001 11-3
17-04-263880,00178,00174,97-12,85 -7,3% ----178,00178,001 11-3
17-04-26 920,00--213,11-- -- --------0 --
15-05-26 350,001,921,98-- -- ----1,921,922 4-3
15-05-26 400,003,293,15-- -- ----3,293,291 6-3
15-05-26 440,00--4,36-- -- --------0 --
15-05-26 450,007,994,74-- -- ----7,997,993 9-3
15-05-26 460,004,965,23-- -- ----4,964,961 6-3
15-05-26 480,00--9,24-- -- --------0 --
15-05-26 500,0011,307,60-- -- ----11,3011,3020 9-3
15-05-26 520,0017,009,34-- -- ----17,0017,001 9-3
15-05-26 540,00--11,50-- -- --------0 --
15-05-26 560,0015,9514,22-- -- ----15,9515,951 10-3
15-05-26 580,0019,5017,38-- -- ----19,5019,501 10-3
15-05-26 600,0021,8321,76-- -- ----25,5021,833 10-3
15-05-26 620,0025,0026,68-- -- ----25,0020,903 5-3
15-05-26 640,0030,4032,51-2,11 -6,5% ----33,3030,4017 11-3
15-05-26 660,0039,8039,56+0,24 +0,6% ----40,6039,6023 11-3
15-05-26 680,0054,0047,43-- -- ----54,0054,001 10-3
15-05-26 700,0046,0056,67-- -- ----46,0046,001 5-3
15-05-26 720,0060,2666,67-- -- 61,7563,6066,7160,262 4-3
15-05-26 740,0086,9577,99-- -- ----86,9586,951 10-3
15-05-26 760,0087,0090,10-3,10 -3,4% --105,0088,0087,002 11-3
15-05-26 780,00100,00103,46-- -- ----100,0087,004 5-3
15-05-26 800,00--117,89-- -- --------0 --
15-05-26 840,00--149,06-- -- --------0 --
15-05-26 880,00--183,07-- -- --------0 --
15-05-26 920,00--218,69-- -- --------0 --
19-06-26 140,000,450,19-- -- ----0,460,452 9-3
19-06-2663160,000,770,40-- -- ----0,780,746 8-1
19-06-26 180,000,750,58-- -- ----0,750,751 16-1
19-06-26 200,001,150,78-- -- ----1,151,151 20-1
19-06-26 220,002,480,98+1,50 +153,1% ----2,482,481 18-12
19-06-26 240,001,881,29-- -- ----1,881,881 15-1
19-06-26 250,001,901,40-- -- ----1,901,901 15-1
19-06-26 280,003,251,86-- -- ----3,253,251 12-1
19-06-26 300,002,972,21-- -- ----2,972,973 9-3
19-06-26 320,003,402,72-- -- ----3,603,402 6-2
19-06-26 340,003,563,15-- -- ----3,563,561 26-1
19-06-26 350,003,253,42-0,17 -5,0% ----3,253,251 11-3
19-06-26 360,003,773,73-- -- ----3,773,772 3-2
19-06-26 380,004,154,35-0,20 -4,6% ----4,154,151 11-3
19-06-26 400,006,205,06-- -- ----6,206,201 6-3
19-06-26 420,0011,655,92-- -- ----11,6511,651 9-3
19-06-26 440,006,607,02-- -- --13,006,606,601 4-3
19-06-26 450,0010,007,57-- -- ----10,0010,001 6-3
19-06-2683460,008,608,26-- -- ----8,608,601 26-2
19-06-26 480,009,609,89-0,29 -2,9% ----9,609,601 11-3
19-06-26 500,0011,8711,80+0,07 +0,6% ----13,0011,874 11-3
19-06-26 550,0031,2018,66-- -- ----32,1531,2023 9-3
19-06-26 600,0028,5829,81-1,23 -4,1% ----28,5828,582 11-3
19-06-26 650,0043,7845,64-1,86 -4,1% ----43,7843,782 11-3
19-06-26 700,0071,0567,17+3,88 +5,8% ----71,0571,051 11-3
19-06-26 720,0075,0077,33-2,33 -3,0% 72,7575,0075,0075,001 11-3
19-06-2665750,00130,0094,30-- -- ----130,00130,0010 9-3
19-06-26 800,00111,30127,39-- -- ----111,55111,3060 5-3
19-06-26 850,00198,00165,48-- -- ----198,00198,004 6-3
19-06-26 900,00243,00207,23-- -- 198,55202,40243,00243,004 6-3
19-06-26 1.000,00312,80297,58-- -- ----312,80312,801 19-1
19-06-26 1.200,00495,42492,22-- -- ----495,42495,421 26-2
19-06-26 1.400,00--691,40-- -- --------0 --
18-09-26 160,001,500,89-- -- ----1,551,504 12-1
18-09-26 180,002,481,29+1,19 +92,2% --2,502,482,472 17-12
18-09-26 200,002,001,64-- -- ----2,002,001 29-1
18-09-26 220,002,252,11-- -- ----2,252,251 17-2
18-09-26 240,005,202,61+2,59 +99,2% ----5,205,201 5-11
18-09-26 250,003,252,86-- -- ----3,253,252 6-3
18-09-26 300,005,984,51-- -- ----5,985,983 9-3
18-09-26 340,006,506,23-- -- ----6,506,501 6-3
18-09-26 350,007,956,84-- -- ----8,007,952 15-1
18-09-26 360,007,107,46-- -- ----7,107,104 26-1
18-09-26 380,008,318,91-- -- ----8,318,253 4-3
18-09-26 400,0012,5010,35-- -- ----12,5012,501 6-3
18-09-26 420,0015,0012,19-- -- ----15,0012,7518 3-3
18-09-26 440,0019,6014,39-- -- ----19,6019,601 9-3
18-09-26 460,0023,2016,78-- -- ----23,2023,205 9-3
18-09-26 480,0019,8019,76-- -- ----20,3019,805 10-3
18-09-26 500,0022,9923,18-0,19 -0,8% ----22,9922,991 11-3
18-09-26 550,0035,4034,12-- -- ----35,4035,401 10-3
18-09-26 600,0056,3048,45-- -- ----56,3056,302 6-3
18-09-26 650,0067,4867,19+0,29 +0,4% ----67,4867,4810 11-3
18-09-26 700,0088,0090,23-2,23 -2,5% ----92,9088,004 11-3
18-09-26 750,00112,05117,68-5,63 -4,8% ----121,45112,0524 11-3
18-09-26 800,00149,70149,42-- -- ----153,10149,7024 10-3
18-09-268850,00186,55184,78+1,77 +1,0% ----186,55186,555 11-3
18-09-26 900,00246,75223,16-- -- ----246,75246,751 3-3
18-09-26 1.000,00344,31307,93-- -- ----344,31344,311 9-3
18-09-26 1.200,00--493,77-- -- --------0 --
18-09-26 1.400,00--691,40-- -- --------0 --
18-12-26 180,002,402,16-- -- ----2,402,401 6-3
18-12-26 200,002,512,60-- -- ----2,512,511 4-3
18-12-26 220,003,953,40-- -- ----3,953,953 9-3
18-12-2615240,003,804,23-- -- ----3,803,801 27-1
18-12-26 250,005,004,69-- -- ----5,005,001 10-3
18-12-26 280,007,706,14-- -- ----7,707,706 9-3
18-12-26 300,007,257,28-0,03 -0,4% ----7,257,251 11-3
18-12-26 350,0013,0010,69-- -- ----13,0013,001 9-3
18-12-26 380,0013,5413,66-- -- ----13,5413,541 20-1
18-12-26 400,0014,2815,98-- -- ----14,2814,281 4-3
18-12-26 420,0019,2018,44-- -- ----19,2019,2010 3-3
18-12-26 440,0017,5021,53-- -- ----17,5017,502 5-3
18-12-26 450,0021,0523,26-- -- ----21,0521,051 23-2
18-12-26 460,0033,0525,15-- -- ----33,0533,051 9-3
18-12-26 480,0027,7029,09-1,39 -4,8% ----28,7027,702 11-3
18-12-26 500,0035,0033,51-- -- ----35,0035,005 10-3
18-12-26 550,0046,0046,40-0,40 -0,9% ----46,4046,002 11-3
18-12-26 600,0066,5062,88+3,62 +5,8% ----66,5066,501 11-3
18-12-26 650,0083,7383,46+0,27 +0,3% ----83,7383,7310 11-3
18-12-26 700,00112,80107,35-- -- ----112,80112,803 10-3
18-12-26 750,00132,10135,12-3,02 -2,2% ----135,00132,107 11-3
18-12-26 800,00162,35166,19-3,84 -2,3% ----166,25162,3527 11-3
18-12-26 850,00203,35200,98-- -- ----203,35203,351 20-2
18-12-26 900,00238,30238,07+0,23 +0,1% ----238,30238,3015 11-3
18-12-26 1.000,00347,35318,97-- -- ----347,35347,351 9-3
18-12-26 1.200,00533,93500,19-- -- ----535,00533,9327 15-1
18-12-26 1.400,00--692,17-- -- --------0 --
18-06-27 200,005,455,05-- -- ----5,455,451 9-3
18-06-27 240,00--7,28-- -- --------0 --
18-06-27 250,007,587,70-- -- ----7,587,581 4-3
18-06-27 300,0011,6011,87-- -- ----11,6011,601 27-2
18-06-27 350,0022,0617,99-- -- ----22,0622,061 9-3
18-06-27 400,0025,5026,00-- -- ----25,5025,501 4-3
18-06-27 450,0038,7536,39-- -- ----38,7538,755 10-3
18-06-27 500,0060,5049,54-- -- ----60,5060,003 9-3
18-06-27 600,0098,3584,71-- -- ----99,9598,352 9-3
18-06-27 700,00134,35132,19+2,16 +1,6% ----134,35134,351 11-3
18-06-27 800,00178,33191,56-- -- ----178,33176,413 5-3
18-06-27 900,00270,73260,27-- -- ----270,73270,428 10-3
18-06-27 1.000,00346,86337,62-- -- ----346,86341,784 20-2
18-06-27 1.200,00510,50510,76-- -- ----510,50510,501 26-1
18-06-2731.600,00921,25891,40-- -- ----921,25921,251 6-3
17-12-274200,006,257,12-- -- ----6,256,252 22-1
17-12-27 240,0011,0010,64+0,36 +3,4% ----11,0011,001 27-10
17-12-274250,0010,2811,34-- -- ----10,289,802 21-1
17-12-27 280,0012,9414,69-- -- ----12,9412,941 23-1
17-12-2727300,0016,0017,18-- -- ----16,0016,001 26-2
17-12-27 350,0030,4025,15-- -- ----30,4030,401 9-3
17-12-27 400,0033,2034,95-- -- ----33,3033,2030 4-3
17-12-27 450,0045,4547,56-- -- ----45,7045,4530 4-3
17-12-27 500,0062,8062,92-- -- ----62,8062,801 10-3
17-12-27 550,0087,5081,70-- -- ----87,5087,501 3-3
17-12-27 600,00117,43102,15-- -- ----117,43117,431 9-3
17-12-27 700,00141,00150,76-- -- ----141,00141,001 4-3
17-12-27 800,00198,10210,60-- -- ----199,15195,4519 25-2
17-12-27 900,00280,30278,92-- -- ----280,30280,302 10-3
17-12-27 1.000,00336,15354,25-- -- ----336,60336,003 25-2
17-12-27 1.200,00536,00521,53-- -- ----536,00536,001 2-3
17-12-27 1.600,00908,82894,99-- -- ----908,82908,821 2-2
15-12-28 150,005,506,61-- -- ----5,505,503 22-1
15-12-28 200,009,4011,81-- -- ----9,409,402 6-2
15-12-28 250,0018,0018,79-- -- ----18,0018,001 7-1
15-12-28 280,0021,1523,75-- -- ----21,1521,151 19-1
15-12-28 300,0026,7027,59-0,89 -3,2% ----26,7026,701 11-3
15-12-28 350,0039,0038,67-- -- ----39,0039,001 10-3
15-12-28 400,0052,8551,99-- -- ----53,0052,853 10-3
15-12-28 450,0063,0867,75-- -- ----63,0863,081 24-2
15-12-2842500,0092,0085,90-- -- ----92,0092,001 6-3
15-12-28 550,0096,00106,41-- -- ----98,5096,002 27-1
15-12-28 600,00123,75129,26-- -- ----125,90120,207 24-2
15-12-28 700,00175,09181,14-- -- ----175,09174,922 5-3
15-12-28 800,00228,00241,08-- -- ----228,00228,001 5-3
15-12-28 900,00300,75308,17-- -- ----300,75300,751 29-1
15-12-28 1.000,00381,34381,44-- -- ----381,34381,3415 20-2
15-12-28 1.200,00740,55542,23+198,32 +36,6% ----740,55740,4615 18-3
15-12-28 1.600,00914,26902,54-- -- ----914,26913,933 2-2
21-12-29 150,008,959,51-- -- ----8,958,951 2-3
21-12-29 200,0014,6516,46-1,81 -11,0% ----14,6514,6520 10-12
21-12-29 250,0030,0025,55+4,45 +17,4% ----30,0030,001 7-11
21-12-29 280,0032,0032,10-- -- ----32,0032,001 6-1
21-12-29 300,0033,9035,94-- -- ----33,9033,901 24-2
21-12-29 350,0043,0049,06-- -- ----43,0043,001 22-1
21-12-29 400,0063,6564,54-- -- ----63,6563,651 4-3
21-12-29 450,0080,6083,36-- -- ----80,6080,4225 4-2
21-12-29 500,00104,10103,28-- -- 96,55105,75104,10104,102 2-3
21-12-29 550,00122,00124,94-- -- ----122,00122,001 5-3
21-12-29 600,00140,53149,03-- -- ----140,53140,532 27-1
21-12-29 700,00201,00202,02-1,02 -0,5% ----201,00201,001 11-3
21-12-29 800,00255,07262,50-- -- ----255,07255,071 24-2
21-12-29 900,00320,06329,39-- -- ----320,06319,922 5-3
21-12-29 1.000,00400,00401,32-- -- ----400,00400,001 4-3
21-12-29 1.200,00535,43558,68-- -- ----535,43535,431 28-1
21-12-29 1.600,00--911,22-- -- --------0 --
20-12-30 250,0028,8530,14-- -- ----28,8528,851 21-1
20-12-30 300,0039,1543,00-- -- ----39,1539,151 2-2
20-12-30 350,0052,5058,14-- -- ----52,5052,501 28-1
20-12-30 400,0094,5375,08+19,45 +25,9% --95,0094,5394,531 24-12
20-12-30 450,0085,0093,99-- -- 85,7098,6585,0085,002 26-2
20-12-30 500,00113,10115,07-- -- ----113,10113,101 12-2
20-12-30 600,00159,50163,34-3,84 -2,4% ----159,50159,501 11-3
20-12-30 700,00209,10217,23-- -- ----210,00209,105 5-3
20-12-30 800,00280,97278,78-- -- ----280,97280,972 6-2
20-12-30 900,00375,50345,40-- -- ----375,50375,501 13-1
20-12-30 1.000,00--416,36-- -- --------0 --
20-12-30 1.200,00548,23572,10-- -- ----548,23548,231 28-1
20-12-30 1.600,00--917,85-- -- --------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?