Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 673,60637,00+36,60 +5,7% 675,60654,80173.08117:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-3-2026)
Totaal volume 837 (499 Calls, 338 Puts)
Totaal open interest bij opening 541 (341 Calls, 200 Puts)
Call / Put ratio 1,48
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 250,000,200,08-- -- ----0,200,152 23-3
17-04-26 300,000,400,02-- -- --0,820,400,401 23-3
17-04-26 350,000,290,15-- -- 0,010,940,290,291 26-3
17-04-2620400,000,770,59+0,18 +30,5% ----0,770,642 27-3
17-04-26 420,001,090,88-- -- ----1,091,091 27-3
17-04-26 440,001,001,38-- -- --1,901,001,002 25-3
17-04-26 460,001,741,90-0,16 -8,4% ----1,741,702 31-3
17-04-26 480,002,222,53-0,31 -12,3% ----2,222,132 31-3
17-04-26 500,003,203,51-0,31 -8,8% ----4,003,202 31-3
17-04-26 520,005,005,37-0,37 -6,9% ----5,005,001 31-3
17-04-26 540,004,907,50-2,60 -34,7% ----7,504,908 31-3
17-04-2685560,007,5010,91-3,41 -31,3% 7,158,1012,507,5011 31-3
17-04-26 580,0013,0015,37-2,37 -15,4% ----16,8013,0014 31-3
17-04-26 600,0016,5021,32-4,82 -22,6% ----24,0016,5020 31-3
17-04-26 620,0024,9029,27-4,37 -14,9% 22,4023,7031,1024,907 31-3
17-04-26 640,0031,0039,15-8,15 -20,8% ----40,4030,5022 31-3
17-04-26 660,0046,6550,89-4,24 -8,3% ----48,7046,359 31-3
17-04-26 680,0067,5064,63-- -- ----67,5067,504 30-3
17-04-26 700,0070,0080,02-10,02 -12,5% ----70,0070,0012 31-3
17-04-26 720,0099,3096,26+3,04 +3,2% 85,9589,8599,3097,002 31-3
17-04-26 740,00120,00114,37-- -- 103,80107,70120,00120,001 30-3
17-04-26 760,0087,45132,52-- -- ----87,4587,451 26-3
17-04-26 780,00114,00151,36-- -- 141,50145,50114,00114,001 20-3
17-04-26 800,00132,80170,62-- -- 161,05165,05132,80132,801 24-3
17-04-26 840,00210,25209,95-- -- 200,60204,60210,25210,251 23-3
17-04-26 880,00178,00249,80-- -- ----178,00178,001 11-3
17-04-26 920,00--289,80-- -- 280,55284,55----0 --
15-05-26 300,00--1,47-- -- --------0 --
15-05-26 350,001,902,39-0,49 -20,5% ----2,101,906 31-3
15-05-26 400,003,903,63-- -- ----3,903,206 30-3
15-05-26 440,004,706,04-- -- 4,565,804,704,701 12-3
15-05-26 450,008,506,89-- -- ----8,508,501 23-3
15-05-26 460,007,467,81-0,35 -4,5% ----7,607,462 31-3
15-05-26 480,0011,259,87-- -- ----11,2511,2510 23-3
15-05-26 500,0010,6512,70-- -- 10,0011,3011,559,7556 27-3
15-05-26 520,0013,6516,01-- -- 13,0014,1013,8012,9026 27-3
15-05-26 540,0019,0920,31-- -- ----19,0919,091 30-3
15-05-26 560,0021,4525,61-4,16 -16,2% ----21,4521,453 31-3
15-05-26 580,0029,5032,04-2,54 -7,9% ----33,0029,508 31-3
15-05-26 600,0033,2039,36-- -- ----35,5032,656 27-3
15-05-26 620,0049,7548,41+1,34 +2,8% ----51,0049,752 31-3
15-05-26 640,0046,4558,20-- -- ----46,4546,4510 30-3
15-05-26 660,0061,9069,41-- -- ----61,9061,904 27-3
15-05-26 680,0069,3082,24-- -- ----69,3069,301 30-3
15-05-26 700,0083,8795,92-- -- 87,3590,0583,8783,871 30-3
15-05-26 720,0073,36110,53-- -- ----73,3673,362 26-3
15-05-26 740,00117,00126,76-9,76 -7,7% ----136,20117,003 31-3
15-05-26 760,00118,17143,25-- -- 133,20137,20118,17110,008 19-3
15-05-26 780,00100,00160,50-- -- ----100,0087,004 5-3
15-05-26 800,00--178,26-- -- --------0 --
15-05-26 840,00--214,98-- -- 205,25209,25----0 --
15-05-26 880,00--252,87-- -- 243,50247,50----0 --
15-05-26 920,00--291,53-- -- --------0 --
19-06-26 140,000,270,270,00 0,0% ----0,290,272 31-3
19-06-26 160,000,770,47-- -- ----0,780,746 8-1
19-06-26 180,000,750,72-- -- ----0,750,751 16-1
19-06-26 200,001,150,96-- -- 0,511,151,151,151 20-1
19-06-2613220,002,481,29-0,17 -13,2% 0,801,442,482,481 18-12
19-06-26 240,001,881,60-- -- ----1,881,881 15-1
19-06-26 250,001,901,82-- -- ----1,901,901 15-1
19-06-26 280,003,252,46-- -- ----3,253,251 12-1
19-06-26 300,002,752,93-0,18 -6,1% ----2,752,755 31-3
19-06-26 320,002,363,56-- -- ----2,362,365 18-3
19-06-26 340,003,854,28-- -- ----3,853,853 30-3
19-06-26 350,004,254,64-- -- ----4,254,255 27-3
19-06-26 360,004,665,08-- -- ----4,664,666 27-3
19-06-26 380,005,606,15-- -- ----5,605,605 30-3
19-06-26 400,007,457,41-- -- 6,107,057,456,905 30-3
19-06-26 420,008,009,11-- -- 7,508,408,008,009 27-3
19-06-26 440,009,8010,96-- -- ----9,809,8025 27-3
19-06-26 450,0011,9012,15-0,25 -2,1% ----11,9011,904 31-3
19-06-26 460,0011,9013,38-- -- 11,2012,4011,9011,9027 27-3
19-06-26 480,0016,0016,52-0,52 -3,1% 13,8015,1016,0016,005 31-3
19-06-26 500,0020,5020,10+0,40 +2,0% ----20,5019,4525 31-3
19-06-26 520,0020,2524,24-- -- ----20,2520,253 30-3
19-06-26 540,0024,8029,62-- -- ----24,8024,8010 30-3
19-06-26 550,0032,8532,74+0,11 +0,3% ----32,8532,854 31-3
19-06-26 560,0035,0535,63-- -- ----35,0529,108 30-3
19-06-26 580,0036,9042,60-5,70 -13,4% ----36,9036,903 31-3
19-06-26 600,0044,7550,65-5,90 -11,6% 44,6046,7050,1144,754 31-3
19-06-26 620,0058,1559,67-1,52 -2,5% ----60,6558,153 31-3
19-06-26 640,0062,2569,59-7,34 -10,5% ----66,0562,258 31-3
19-06-26 650,0074,7575,36-0,61 -0,8% ----74,7574,751 31-3
19-06-26 660,00--80,88-- -- --------0 --
19-06-26 680,0082,3793,12-- -- ----82,3782,371 30-3
19-06-26 700,0082,80106,48-- -- ----82,8082,801 27-3
19-06-26 720,00112,90120,47-- -- ----112,90112,903 27-3
19-06-26 740,00--135,68-- -- --------0 --
19-06-26 750,00132,19143,38-- -- ----132,32132,197 20-3
19-06-26 760,00--151,43-- -- --------0 --
19-06-26 800,00142,74184,68-- -- ----142,74142,74100 16-3
19-06-26 850,00168,50229,22-- -- ----168,50168,505 13-3
19-06-26 880,00--256,63-- -- --------0 --
19-06-26 900,00231,00275,46-- -- ----231,00231,001 16-3
19-06-26 1.000,00312,80371,48-- -- ----312,80312,801 19-1
19-06-26 1.200,00495,42569,80-- -- 560,75564,75495,42495,421 26-2
19-06-26 1.400,00--769,80-- -- 760,50764,50----0 --
18-09-26 160,001,481,17+0,31 +26,5% 0,991,921,481,481 31-3
18-09-26 180,002,481,79+0,69 +38,5% ----2,482,472 17-12
18-09-26 200,002,002,41-- -- ----2,002,001 29-1
18-09-26 220,002,252,97-- -- ----2,252,251 17-2
18-09-26 240,005,203,60+1,60 +44,4% 2,833,925,205,201 5-11
18-09-26 250,003,254,03-- -- 3,173,953,253,252 6-3
18-09-26 300,004,506,33-- -- ----4,504,501 12-3
18-09-26 340,006,508,90-- -- ----6,506,501 6-3
18-09-26 350,009,109,77-0,67 -6,9% ----9,109,101 31-3
18-09-26 360,007,1010,62-- -- ----7,107,104 26-1
18-09-26 380,008,3112,79-- -- ----8,318,253 4-3
18-09-26 400,0015,0015,17-- -- ----15,0015,001 20-3
18-09-26 420,0017,8018,19-0,39 -2,1% 15,9517,4517,8017,805 31-3
18-09-26 440,0015,6121,56-- -- ----15,6115,611 26-3
18-09-26 460,0022,9025,50-2,60 -10,2% 22,7024,2025,3022,904 31-3
18-09-26 480,0027,3530,04-2,69 -9,0% ----27,3527,3514 31-3
18-09-26 500,0035,2035,21-0,01 0,0% ----35,2035,201 31-3
18-09-26 550,0050,9651,27-0,31 -0,6% ----50,9650,961 31-3
18-09-26 600,0072,5072,08+0,42 +0,6% ----73,7571,954 31-3
18-09-26 650,00100,0097,28+2,72 +2,8% 90,8592,80100,00100,001 31-3
18-09-26 700,00129,00127,43+1,57 +1,2% 119,85122,50129,00129,001 31-3
18-09-26 750,00132,00161,93-- -- ----132,00123,7527 26-3
18-09-26 800,00200,17199,92+0,25 +0,1% ----201,89200,172 31-3
18-09-26 850,00208,44241,10-- -- 231,65234,85208,44208,441 24-3
18-09-26 900,00238,84284,85-- -- ----238,84238,84100 16-3
18-09-26 1.000,00344,31376,44-- -- 367,05371,05344,31344,311 9-3
18-09-26 1.200,00--570,08-- -- --------0 --
18-09-26 1.400,00--769,80-- -- --------0 --
18-12-26 180,002,442,95-- -- 1,983,382,442,4410 26-3
18-12-26 200,003,653,58-- -- ----3,693,654 27-3
18-12-26 220,004,454,45-- -- ----4,454,453 27-3
18-12-26 240,003,805,37-- -- ----3,803,801 27-1
18-12-26 250,005,455,80-0,35 -6,0% ----5,455,451 31-3
18-12-26 280,007,307,87-- -- ----7,307,302 20-3
18-12-26 300,007,799,41-- -- 8,109,659,757,792 23-3
18-12-26 350,0013,9014,81-- -- 13,2014,7513,9013,5036 30-3
18-12-26 380,0014,0019,15-- -- ----14,0014,005 24-3
18-12-26 400,0022,2522,60-0,35 -1,5% ----22,2522,257 31-3
18-12-26 420,0026,2526,52-0,27 -1,0% ----26,2526,251 31-3
18-12-26 440,0026,9030,96-- -- ----26,9026,904 30-3
18-12-26 450,0031,4033,28-1,88 -5,6% ----33,9031,209 31-3
18-12-26 460,0033,2535,85-2,60 -7,3% 32,2534,6035,7033,2522 31-3
18-12-26 480,0037,2541,25-- -- 37,3539,7037,2537,252 30-3
18-12-26 500,0043,0047,47-- -- ----43,0043,001 30-3
18-12-26 550,0066,4865,27-- -- 60,3062,5066,4858,752 30-3
18-12-26 600,0091,8087,37+4,43 +5,1% 81,7583,6591,8091,801 31-3
18-12-26 650,00108,70113,21-- -- ----108,7097,553 27-3
18-12-26 700,00136,85143,15-6,30 -4,4% ----137,40136,0018 31-3
18-12-26 750,00150,00176,65-- -- 168,70171,80150,00150,005 26-3
18-12-26 800,00179,88213,22-- -- ----179,88179,232 26-3
18-12-26 850,00203,35252,77-- -- 244,30247,95203,35203,351 20-2
18-12-26 900,00238,30294,72-- -- 285,75288,95238,30238,3015 11-3
18-12-26 1.000,00347,35383,34-- -- 374,00378,00347,35347,351 9-3
18-12-26 1.200,00533,93573,56-- -- ----535,00533,9327 15-1
18-12-26 1.400,00709,00769,87-- -- ----709,00709,002 16-3
19-03-27 250,00--7,78-- -- 6,608,00----0 --
19-03-27 300,0011,2012,71-- -- ----11,2011,201 30-3
19-03-27 350,00--19,22-- -- --------0 --
19-03-27 400,00--28,54-- -- --------0 --
19-03-27 460,0041,4543,81-- -- 40,3042,6541,4541,453 27-3
19-03-27 480,00--49,83-- -- --------0 --
19-03-27 500,00--56,62-- -- --------0 --
19-03-27 550,0072,8575,57-2,72 -3,6% 70,7573,6072,8572,8517 31-3
19-03-275600,0092,9398,56-3,63 -3,7% 93,0595,9595,0592,736 27-3
19-03-27 650,00120,00124,50-4,50 -3,6% 118,90121,70125,70120,009 31-3
19-03-27 700,00--154,66-- -- --------0 --
19-03-27 750,00147,00187,57-- -- ----147,00147,001 25-3
19-03-27 800,00192,00223,34-- -- ----192,00192,001 26-3
19-03-27 850,00--262,14-- -- --------0 --
19-03-27 900,00--302,62-- -- 294,05298,05----0 --
19-03-27 1.000,00371,44388,93-- -- 379,95383,95371,44371,441 30-3
19-03-27 1.200,00577,67574,35+3,32 +0,6% 566,20570,20579,90577,672 31-3
18-06-27 200,005,606,20-- -- ----5,605,602 19-3
18-06-27 240,00--9,29-- -- --------0 --
18-06-278250,0010,4010,11-0,49 -4,8% ----10,4010,401 23-3
18-06-277300,0014,1016,05-0,64 -4,0% 14,6016,2014,1014,101 20-3
18-06-27 350,0022,0624,22-- -- ----22,0622,061 9-3
18-06-27 400,0034,8534,87-0,02 -0,1% --37,5034,8534,851 31-3
18-06-27 450,0048,0048,42-- -- ----48,0048,0020 23-3
18-06-27 500,0049,3365,24-- -- ----49,3348,502 25-3
18-06-27 600,00110,00108,87+1,13 +1,0% 103,65106,95110,00110,001 31-3
18-06-27 700,00159,50165,56-6,06 -3,7% ----159,50159,502 31-3
18-06-27 800,00234,00233,74-- -- ----234,00233,0016 23-3
18-06-27 900,00270,73311,16-- -- ----270,73270,428 10-3
18-06-27 1.000,00390,45395,34-4,89 -1,2% ----390,45390,451 31-3
18-06-27 1.200,00529,00578,05-- -- ----529,00529,001 16-3
18-06-27 1.600,00921,25969,80-- -- ----921,25921,251 6-3
17-12-27 200,008,008,40-- -- ----8,008,002 20-3
17-12-27 240,0013,0012,80-- -- ----13,0013,001 23-3
17-12-27 250,0013,4613,92-- -- ----13,4613,461 27-3
17-12-27 280,0015,6718,66-- -- ----15,6715,671 23-3
17-12-27 300,0016,0021,80-- -- ----16,0016,001 26-2
17-12-27 350,0030,4032,04-- -- ----30,4030,401 9-3
17-12-27 400,0033,2045,09-- -- ----33,3033,2030 4-3
17-12-27 450,0053,6360,20-- -- ----53,6353,631 19-3
17-12-27 500,0073,2078,54-- -- ----73,2073,201 30-3
17-12-27 550,00101,50100,44-- -- ----101,50101,501 30-3
17-12-27 600,00109,25124,92-- -- ----109,25109,253 24-3
17-12-27 700,00168,65181,91-- -- ----168,65168,651 30-3
17-12-27 800,00198,10248,81-- -- 242,15247,40199,15195,4519 25-2
17-12-27 900,00280,30324,75-- -- 316,45320,85280,30280,302 10-3
17-12-27 1.000,00336,15406,61-- -- ----336,60336,003 25-2
17-12-27 1.200,00536,00584,70-- -- ----536,00536,001 2-3
17-12-27 1.600,00909,75971,03-- -- ----909,75909,751 16-3
15-12-28 150,005,508,20-- -- ----5,505,503 22-1
15-12-28 200,0011,7314,46-- -- ----11,7311,731 18-3
15-12-28 250,0018,7322,65-- -- ----18,7318,731 18-3
15-12-28 280,0026,0028,71-- -- ----26,0026,001 23-3
15-12-28 300,0028,8033,28-- -- ----28,8028,801 16-3
15-12-284350,0039,0046,28-1,10 -2,4% ----39,0039,001 10-3
15-12-28 400,0062,2061,98-- -- ----62,2062,201 30-3
15-12-28 450,0063,0880,56-- -- ----63,0863,081 24-2
15-12-28 500,0092,00101,57-- -- ----92,0092,001 6-3
15-12-28 550,0096,00125,25-- -- ----98,5096,002 27-1
15-12-28 600,00123,75150,98-- -- 144,20151,85125,90120,207 24-2
15-12-28 700,00200,19209,34-- -- ----200,19199,508 30-3
15-12-28 800,00237,50275,82-- -- ----237,50237,501 25-3
15-12-28 900,00300,75349,24-- -- ----300,75300,751 29-1
15-12-28 1.000,00392,50428,03-- -- 416,80426,55392,50392,503 26-3
15-12-28 1.200,00740,55598,75-- -- ----740,55740,4615 18-3
15-12-28 1.600,00914,26973,41-- -- ----914,26913,933 2-2
21-12-29 150,0010,3011,34-- -- ----10,3010,301 30-3
21-12-29 200,0018,0319,30-- -- ----18,0317,952 27-3
21-12-29 250,0028,0029,47-1,47 -5,0% 25,3532,4528,0028,001 31-3
21-12-29 280,0033,8036,80-- -- ----33,8033,801 19-3
21-12-29 300,0033,9042,16-- -- ----33,9033,901 24-2
21-12-29 350,0057,4657,41-- -- ----57,4657,252 23-3
21-12-29 400,0074,5175,20-- -- ----74,5174,252 23-3
21-12-29 450,0080,6095,48-- -- ----80,6080,4225 4-2
21-12-29 500,00106,25117,85-- -- ----106,25106,254 17-3
21-12-29 550,00134,75142,72-- -- ----134,75134,751 27-3
21-12-29 600,00140,53169,22-- -- ----140,53140,532 27-1
21-12-29 700,00208,00228,44-- -- 219,90230,40208,00208,001 26-3
21-12-29 800,00255,07294,66-- -- ----255,07255,071 24-2
21-12-2956900,00353,37366,41-3,93 -1,1% ----353,37352,648 30-3
21-12-29 1.000,00400,00443,82-- -- ----400,00400,001 4-3
21-12-2921.200,00535,43610,84-6,07 -1,0% 597,70610,95535,43535,431 28-1
21-12-29 1.600,00--978,11-- -- --------0 --
20-12-30 250,0031,6135,11-- -- ----31,6131,611 27-3
20-12-30 300,0050,0047,93+2,07 +4,3% ----50,0050,0010 31-3
20-12-30 350,0052,5066,03-- -- ----52,5052,501 28-1
20-12-30 400,0094,5385,31+9,22 +10,8% ----94,5394,531 24-12
20-12-30 450,0098,75106,48-- -- ----98,7598,756 17-3
20-12-30 500,00113,10130,21-- -- ----113,10113,101 12-2
20-12-30 600,00178,00182,87-- -- 173,85187,40178,00178,001 27-3
20-12-30 700,00222,00242,80-- -- ----222,00222,002 26-3
20-12-30 800,00280,97308,70-- -- ----280,97280,972 6-2
20-12-30 900,00375,50379,71-- -- ----375,50375,501 13-1
20-12-30 1.000,00--455,64-- -- --------0 --
20-12-30 1.200,00548,23620,33-- -- 605,60623,15548,23548,231 28-1
20-12-30 1.600,00--982,07-- -- 964,15985,65----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?