Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 768,00753,60+14,40 +1,9% 776,80745,00131.88517:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-4-2026)
Totaal volume 981 (487 Calls, 494 Puts)
Totaal open interest bij opening 1.648 (185 Calls, 1.463 Puts)
Call / Put ratio 0,99
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
17-04-264420,001,090,01-- -- ----1,091,091 27-3
17-04-2619440,000,070,02-- -- ----0,070,071 13-4
17-04-2612460,000,020,01-- -- ----0,200,025 10-4
17-04-269480,000,010,01-- -- ----0,010,011 15-4
17-04-2637500,000,030,02-- -- ----0,030,031 15-4
17-04-2649520,000,300,04-- -- ----0,300,302 10-4
17-04-2673540,000,060,060,00 0,0% ----0,060,062 09:45
17-04-2683560,000,030,07-- -- ----0,030,031 14-4
17-04-26109580,000,010,10-0,09 -90,0% ----0,010,011 09:16
17-04-265590,001,000,11-- -- ----1,101,002 8-4
17-04-26181600,000,030,12-0,09 -75,0% ----0,030,031 09:24
17-04-262610,0010,650,14-- -- ----10,6510,652 7-4
17-04-2690620,000,100,16-0,06 -37,5% ----0,100,101 16:05
17-04-268630,001,650,18-- -- ----1,801,608 10-4
17-04-26297640,000,200,21-- -- ----0,200,202 15-4
17-04-2616650,000,100,27-0,17 -63,0% --6,500,100,102 09:01
17-04-2638660,000,100,33-0,23 -69,7% ----0,100,105 09:16
17-04-265670,001,250,44-- -- ----1,251,251 14-4
17-04-26 680,000,160,63-0,47 -74,6% ----0,160,162 14:27
17-04-26 690,000,200,81-0,61 -75,3% ----0,200,153 16:44
17-04-26 700,000,151,35-1,20 -88,9% ----0,450,154 17:04
17-04-26 710,000,601,90-1,30 -68,4% --1,000,600,5633 09:58
17-04-26 720,000,503,13-2,63 -84,0% ----2,100,5051 17:03
17-04-26 730,001,004,90-3,90 -79,6% ----3,001,008 17:07
17-04-26 740,001,907,15-5,25 -73,4% ----6,251,8530 17:24
17-04-26 750,002,9511,24-8,29 -73,8% ----9,602,9573 17:25
17-04-26 760,006,0016,23-10,23 -63,0% ----13,706,0022 17:28
17-04-26 770,0011,3722,44-11,07 -49,3% ----15,1011,3718 11:31
17-04-26 780,0022,0029,92-7,92 -26,5% ----22,0014,9033 13:07
17-04-26 790,0036,8538,33-- -- ----37,4036,854 14-4
17-04-26 800,0050,0047,40+2,60 +5,5% ----50,0050,001 15:47
17-04-26 840,00111,7086,42-- -- ----111,70111,701 8-4
17-04-26 880,00120,00126,40-6,40 -5,1% ----120,00120,001 13:22
17-04-26 920,00--166,40-- -- --------0 --
15-05-26 300,000,120,120,00 0,0% ----0,120,122 12:23
15-05-26 350,001,400,31-- -- ----1,401,401 1-4
15-05-26 400,001,000,80-- -- ----1,001,007 10-4
15-05-26 440,003,701,01-- -- ----3,703,701 1-4
15-05-26 450,001,501,11-- -- ----1,661,507 10-4
15-05-26 460,000,721,30-0,58 -44,6% ----0,720,721 09:48
15-05-26 480,001,451,72-0,27 -15,7% ----1,501,456 16:47
15-05-26 500,002,252,04-- -- ----2,372,256 14-4
15-05-26 520,002,412,77-0,36 -13,0% ----2,412,304 16:07
15-05-2677540,003,403,46-0,87 -25,1% ----3,403,402 14-4
15-05-26 560,003,854,32-- -- ----3,853,853 15-4
15-05-26 580,004,605,33-- -- ----4,604,602 15-4
15-05-2676600,005,906,98-1,75 -25,1% ----5,905,503 13:50
15-05-26 620,008,008,98-0,98 -10,9% ----8,007,206 16:16
15-05-26 640,009,2011,33-2,13 -18,8% ----10,209,203 17:21
15-05-26 660,0013,9014,89-0,99 -6,6% ----13,9011,0017 16:09
15-05-26 680,0014,8519,03-4,18 -22,0% ----14,8514,851 09:30
15-05-26 700,0020,0024,50-4,50 -18,4% ----25,0019,008 17:26
15-05-26 720,0030,6231,19-0,57 -1,8% --60,0030,6224,9020 15:45
15-05-26 740,0035,7639,31-3,55 -9,0% ----36,0030,006 14:37
15-05-26 760,0046,4048,70-2,30 -4,7% 41,50--46,4046,4019 15:39
15-05-26 780,0051,9559,80-7,85 -13,1% ----56,0049,308 17:22
15-05-26 800,0065,0072,32-7,32 -10,1% ----65,0061,502 10:03
15-05-26 820,0076,2286,37-10,15 -11,8% ----76,2276,221 11:31
15-05-26 840,00--101,56-- -- --------0 --
15-05-26 880,00--134,96-- -- --------0 --
15-05-26 920,00164,00171,33-7,33 -4,3% ----164,00164,001 13:21
19-06-2617140,000,270,02-- -- ----0,290,272 31-3
19-06-26 160,000,350,05-- -- ----0,350,352 14-4
19-06-26 180,000,200,10-- -- 0,06--0,200,201 10-4
19-06-26 200,001,150,18-- -- ----1,151,151 20-1
19-06-26 220,000,460,31-- -- ----0,460,462 14-4
19-06-26 240,001,880,49-- -- ----1,881,881 15-1
19-06-26 250,001,900,56-- -- ----1,901,901 15-1
19-06-26 280,000,950,74-- -- ----0,950,952 8-4
19-06-26 300,000,900,95-- -- ----0,900,903 14-4
19-06-26 320,002,361,13-- -- ----2,362,365 18-3
19-06-26 340,003,161,39-- -- ----3,163,161 2-4
19-06-26 350,001,881,51-- -- ----1,881,881 13-4
19-06-26 360,002,201,65-- -- ----2,202,201 8-4
19-06-26 380,001,901,98-- -- ----1,901,901 15-4
19-06-26 400,007,452,34-- -- ----7,456,905 30-3
19-06-2684420,002,702,69-0,24 -8,9% ----2,702,701 15-4
19-06-26 440,003,303,12-- -- ----3,303,302 15-4
19-06-26 450,003,653,40-- -- ----3,653,507 14-4
19-06-26 460,0011,903,70-- -- ----11,9011,9027 27-3
19-06-26 480,003,954,39-0,44 -10,0% ----3,953,951 09:40
19-06-26 500,004,905,20-0,30 -5,8% ----4,954,903 14:19
19-06-26 520,005,806,30-0,50 -7,9% ----5,805,502 14:19
19-06-2615540,0011,007,61-1,13 -14,8% ----12,2011,002 9-4
19-06-26 550,007,408,38-0,98 -11,7% ----7,407,401 09:12
19-06-26 560,007,809,38-1,58 -16,8% ----7,807,801 09:27
19-06-269580,0012,2011,44-1,70 -14,9% ----12,2012,201 10-4
19-06-26 600,0015,9514,02-- -- ----15,9515,951 13-4
19-06-26 620,0015,3017,17-1,87 -10,9% ----15,3015,106 10:43
19-06-26 640,0020,9521,02-- -- ----21,0520,954 15-4
19-06-26 650,0024,0023,29-- -- ----24,0021,8013 15-4
19-06-26 660,0023,0025,79-- -- ----23,0021,803 15-4
19-06-26 680,0032,0031,19-- -- ----36,5032,002 10-4
19-06-26 700,0033,5037,75-4,25 -11,3% --60,0038,9533,502 17:24
19-06-26 720,0046,1545,16-- -- ----46,1541,603 15-4
19-06-26 740,0046,0053,74-7,74 -14,4% ----46,0046,001 09:19
19-06-26 750,0055,9558,39-2,44 -4,2% ----56,7051,3011 13:29
19-06-26 760,0064,5063,31+1,19 +1,9% --90,0064,5060,604 15:52
19-06-26 780,0064,6574,26-9,61 -12,9% ----64,6564,655 09:30
19-06-26 800,0087,9086,18+1,72 +2,0% --93,0087,9087,901 15:53
19-06-26 820,00--98,93-- -- --------0 --
19-06-26 850,00119,50120,78-1,28 -1,1% ----119,50119,505 16:20
19-06-26 880,00--144,25-- -- --------0 --
19-06-26 900,00169,79160,81-- -- ----169,79169,791 10-4
19-06-26 920,00--177,96-- -- --------0 --
19-06-26 1.000,00312,80251,34-- -- ----312,80312,801 19-1
19-06-2681.200,00495,42447,71-13,53 -3,0% ----495,42495,421 26-2
19-06-26 1.400,00--646,81-- -- --------0 --
18-09-26 160,000,730,67-- -- ----0,750,733 14-4
18-09-26 180,002,481,02+1,46 +143,1% ----2,482,472 17-12
18-09-26 200,002,001,25-- -- ----2,002,001 29-1
18-09-2615220,002,251,43+0,04 +2,8% ----2,252,251 17-2
18-09-26 240,005,201,76+3,44 +195,5% ----5,205,201 5-11
18-09-26 250,002,552,08-- -- ----2,552,551 9-4
18-09-26 300,004,503,32-- -- ----4,504,501 12-3
18-09-26 340,005,154,54-- -- ----5,155,151 8-4
18-09-26 350,005,284,84-- -- ----5,285,252 13-4
18-09-26 360,005,655,06-- -- ----5,655,6511 13-4
18-09-26 380,006,705,93-- -- ----6,706,707 13-4
18-09-26 400,0015,006,88-- -- ----15,0015,001 20-3
18-09-26 420,0017,807,98-- -- ----17,8017,805 31-3
18-09-26 440,0018,459,44-- -- ----19,0018,452 2-4
18-09-26 460,0010,1011,01-0,91 -8,3% ----10,1010,1010 10:02
18-09-26 480,0011,8512,86-1,01 -7,9% 4,50--11,8511,805 10:14
18-09-26 500,0013,8515,02-- -- ----13,8513,853 15-4
18-09-26 550,0027,0922,27-- -- ----28,0027,092 8-4
18-09-26 600,0031,7032,33-- -- ----33,2031,706 14-4
18-09-26 650,0043,8646,09-- -- ----43,8643,862 15-4
18-09-26 700,0060,5664,13-- -- ----65,2560,5614 15-4
18-09-26 750,0085,0086,87-1,87 -2,2% ----85,0080,002 12:52
18-09-26 800,00120,00114,12-- -- ----120,00104,204 15-4
18-09-26 850,00138,80146,41-7,61 -5,2% ----144,10138,8011 17:07
18-09-26 900,00176,40182,36-5,96 -3,3% ----176,40176,403 17:01
18-09-2611.000,00344,31263,97-11,42 -4,3% ----344,31344,311 9-3
18-09-26 1.200,00--450,11-- -- --------0 --
18-09-26 1.400,00652,20646,78-- -- ----652,20652,2010 13-4
18-12-26 180,002,441,58-- -- ----2,442,4410 26-3
18-12-2662200,002,091,91+0,01 +0,5% ----2,092,091 14-4
18-12-26 220,002,512,50-- -- ----2,512,512 14-4
18-12-26 240,003,202,84-- -- ----3,203,201 9-4
18-12-26 250,003,053,18-0,13 -4,1% ----3,053,051 11:16
18-12-26 280,004,574,24-- -- ----4,574,571 10-4
18-12-26 300,004,855,01-0,16 -3,2% ----4,854,851 11:13
18-12-26 350,008,067,38-- -- ----8,068,0610 15-4
18-12-26 380,0014,009,46-- -- ----14,0014,005 24-3
18-12-26 400,0011,0011,14-0,14 -1,3% ----11,0011,001 15:47
18-12-26 420,0026,2513,04-- -- ----26,2526,251 31-3
18-12-26 440,0026,9015,19-- -- ----26,9026,904 30-3
18-12-26 450,0016,0516,41-- -- ----16,0516,051 15-4
18-12-26 460,0019,2017,62-- -- ----19,2019,201 8-4
18-12-26 480,0037,2520,39-- -- ----37,2537,252 30-3
18-12-26 500,0022,5523,67-1,12 -4,7% ----22,5522,456 14:12
18-12-26 550,0032,2833,70-1,42 -4,2% ----33,6032,205 16:54
18-12-26 600,0044,8846,67-1,79 -3,8% ----45,0044,003 16:54
18-12-26 650,0059,2162,93-- -- ----59,2159,211 15-4
18-12-26 700,0080,8483,11-- -- ----82,1080,835 14-4
18-12-26 750,0097,60106,82-9,22 -8,6% ----97,6097,601 09:03
18-12-26 800,00141,00134,62-- -- ----141,00141,005 10-4
18-12-26 850,00164,10165,49-- -- ----169,70164,102 10-4
18-12-26 900,00199,25199,99-- -- ----200,50199,254 13-4
18-12-26 1.000,00269,75277,05-- -- ----269,75269,753 14-4
18-12-26 1.200,00533,93454,83-- -- ----535,00533,9327 15-1
18-12-26 1.400,00709,00648,55-- -- ----709,00709,002 16-3
19-03-27 250,00--4,50-- -- --------0 --
19-03-27 300,0011,207,08-- -- ----11,2011,201 30-3
19-03-27 350,00--10,71-- -- --------0 --
19-03-27 400,0025,0015,81-- -- ----25,8025,002 2-4
19-03-27 460,0035,1524,32-- -- ----35,6535,153 1-4
19-03-27 480,0045,3327,97-- -- ----45,3345,331 2-4
19-03-27 500,0047,1732,03-- -- ----47,1747,171 1-4
19-03-27 550,0042,5143,98-1,47 -3,3% ----42,5142,511 16:56
19-03-27 600,0057,0158,74-1,73 -2,9% ----57,0157,011 16:56
19-03-27 650,00110,3076,60-- -- ----110,30110,302 7-4
19-03-27 700,00108,6097,67-- -- ----108,60108,6010 9-4
19-03-27 750,00125,75122,10-- -- ----125,75125,751 15-4
19-03-27 800,00163,00149,79-- -- ----163,00163,001 8-4
19-03-27 850,00--180,34-- -- --------0 --
19-03-27 900,00--214,04-- -- --------0 --
19-03-27 1.000,00297,40289,11-- -- ----297,40297,401 8-4
19-03-27 1.200,00577,67461,03-- -- ----579,90577,672 31-3
19-03-27 1.400,00--649,75-- -- --------0 --
18-06-27 200,005,602,88-- -- ----5,605,602 19-3
18-06-27 240,00--5,14-- -- --------0 --
18-06-27 250,0010,405,79-- -- ----10,4010,401 23-3
18-06-27 300,0014,109,83-- -- ----14,1014,101 20-3
18-06-27 350,0022,0614,86-- -- ----22,0622,061 9-3
18-06-27 400,0034,8521,47-- -- ----34,8534,851 31-3
18-06-27 450,0044,4029,77-- -- ----44,4044,401 2-4
18-06-27 500,0038,8040,60-1,80 -4,4% ----38,8038,801 17:23
18-06-27 600,0073,5069,91-- -- ----73,5072,756 10-4
18-06-2728700,00110,00110,72-4,94 -4,5% ----110,00110,001 10-4
18-06-27 800,00234,00163,94-- -- ----234,00233,0016 23-3
18-06-27 900,00270,73227,91-- -- ----270,73270,428 10-3
18-06-27 1.000,00390,45300,58-- -- ----390,45390,451 31-3
18-06-27 1.200,00529,00468,02-- -- ----529,00529,001 16-3
18-06-27 1.400,00--653,39-- -- --------0 --
18-06-27 1.600,00921,25847,45-- -- ----921,25921,251 6-3
17-12-27 200,008,005,78-- -- ----8,008,002 20-3
17-12-27 240,0013,008,73-- -- ----13,0013,001 23-3
17-12-27 250,0012,669,43-- -- ----12,6612,661 1-4
17-12-27 280,0015,6712,38-- -- ----15,6715,671 23-3
17-12-27 300,0014,0014,71-- -- ----14,0014,004 15-4
17-12-27 350,0021,2221,16-- -- ----21,2221,221 14-4
17-12-27 400,0030,3029,94-- -- ----30,3030,302 10-4
17-12-27 450,0041,3540,50-- -- ----41,3541,353 13-4
17-12-27 500,0052,3553,60-- -- ----52,3552,351 14-4
17-12-27 550,0068,9069,36-- -- ----68,9068,901 10-4
17-12-27 600,0083,0087,15-- -- ----83,0083,001 15-4
17-12-27 700,00130,00131,37-- -- ----130,05129,953 14-4
17-12-27 800,00187,00185,61-- -- ----187,20187,003 13-4
17-12-27 900,00251,25248,81-- -- ----251,25251,254 13-4
17-12-27 1.000,00336,15319,89-- -- ----336,60336,003 25-2
17-12-27 1.200,00536,00480,88-- -- ----536,00536,001 2-3
17-12-27 1.400,00--660,13-- -- --------0 --
17-12-27 1.600,00909,75850,84-- -- ----909,75909,751 16-3
15-12-28 150,005,505,93-- -- ----5,505,503 22-1
15-12-28 200,0011,7310,50-- -- ----11,7311,731 18-3
15-12-28 250,0019,9116,56-- -- ----19,9119,911 1-4
15-12-28 280,0021,5020,96-- -- ----21,5021,501 8-4
15-12-28 300,0031,6324,26-- -- ----31,6331,631 2-4
15-12-28 350,0039,0033,81-- -- ----39,0039,001 10-3
15-12-28 400,0046,9045,47-- -- ----47,4546,902 8-4
15-12-28 450,0063,0859,35-- -- ----63,0863,081 24-2
15-12-28 500,0075,5075,56-- -- ----75,5075,505 14-4
15-12-28 550,0096,0094,09-- -- ----98,5096,002 27-1
15-12-28 600,00116,10114,87-- -- ----116,10116,101 14-4
15-12-28 700,00200,19162,79-- -- ----200,19199,508 30-3
15-12-28 800,00217,10218,45-- -- ----217,10217,101 10-4
15-12-28 900,00300,75281,66-- -- ----300,75300,751 29-1
15-12-28 1.000,00392,50351,18-- -- ----392,50392,503 26-3
15-12-28 1.200,00740,55506,01-- -- ----740,55740,4615 18-3
15-12-28 1.400,00--677,75-- -- --------0 --
15-12-28 1.600,00914,26860,10-- -- ----914,26913,933 2-2
21-12-29 150,0010,308,49-- -- ----10,3010,301 30-3
21-12-29 200,0015,2014,58-- -- ----15,2015,202 8-4
21-12-29 250,0022,0022,33-- -- ----22,0022,001 10-4
21-12-29 280,0027,5027,89-- -- ----27,5027,501 14-4
21-12-29 300,0033,9031,99-- -- ----33,9033,901 24-2
21-12-29 350,0057,4643,71-- -- ----57,4657,252 23-3
21-12-29 400,0074,5157,50-- -- ----74,5174,252 23-3
21-12-29 450,0080,6073,49-- -- ----80,6080,4225 4-2
21-12-29 500,0098,8591,71-- -- ----98,8598,855 8-4
21-12-29 550,00134,75111,93-- -- ----134,75134,751 27-3
21-12-29 600,00140,53134,22-- -- ----140,53140,532 27-1
21-12-29 700,00181,41184,21-- -- ----181,42181,4110 15-4
21-12-29 800,00255,07241,19-- -- ----255,07255,071 24-2
21-12-29 900,00353,37304,23-- -- ----353,37352,648 30-3
21-12-29 1.000,00400,00372,98-- -- ----400,00400,001 4-3
21-12-29 1.200,00535,43524,65-- -- ----535,43535,431 28-1
21-12-29 1.600,00--869,86-- -- --------0 --
21-12-29 2.000,00--1.249,48-- -- --------0 --
20-12-30 250,0031,6127,41-- -- ----31,6131,611 27-3
20-12-30 300,0050,0038,66-- -- ----50,0050,0010 31-3
20-12-302350,0052,5051,99-1,23 -2,4% ----52,5052,501 28-1
20-12-30 400,0094,5367,52+27,01 +40,0% ----94,5394,531 24-12
20-12-30 450,0084,0085,13-- -- ----84,0084,002 14-4
20-12-30 500,00113,10104,86-- -- ----113,10113,101 12-2
20-12-30 600,00171,00149,84-- -- ----171,00171,001 1-4
20-12-30 700,00200,50201,08-- -- ----200,50200,501 10-4
20-12-30 800,00280,97258,81-- -- ----280,97280,972 6-2
20-12-30 900,00375,50322,16-- -- ----375,50375,501 13-1
20-12-30 1.000,00--390,21-- -- --------0 --
20-12-30 1.200,00548,23540,01-- -- ----548,23548,231 28-1
20-12-30 1.600,00--879,21-- -- --------0 --
20-12-30 2.000,00--1.251,71-- -- --------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?