Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 715,60715,60-- -- 725,20697,80277.93917:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-1-2026)
Totaal volume 1.308 (752 Calls, 556 Puts)
Totaal open interest bij opening 1.262 (896 Calls, 366 Puts)
Call / Put ratio 1,35
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 200,00--0,03-- -- --------0 --
20-02-262220,000,100,06+0,04 +66,7% ----0,100,101 31-12
20-02-26 240,00--0,09-- -- --------0 --
20-02-263250,000,500,11+0,39 +354,5% ----0,500,503 19-12
20-02-26 280,000,350,16-- -- ----0,350,351 6-1
20-02-26 300,001,200,21+0,99 +471,4% ----1,201,201 15-12
20-02-26 320,000,750,26-- -- ----0,750,752 2-1
20-02-26 340,000,300,30-- -- ----0,300,301 20-1
20-02-26 360,002,800,36+2,44 +677,8% ----2,802,801 15-12
20-02-26 380,000,320,43-0,11 -25,6% ----0,320,321 16:53
20-02-26 400,000,680,50-- -- ----0,680,681 19-1
20-02-26 410,00--0,53-- -- --------0 --
20-02-26 420,000,460,58-0,12 -20,7% ----0,460,461 15:41
20-02-26 430,001,100,65-- -- ----1,101,101 15-1
20-02-26 440,000,810,72+0,09 +12,5% ----0,810,814 21-1
20-02-26 450,001,120,79-- -- ----1,121,121 19-1
20-02-26 460,000,820,87-0,05 -5,7% ----0,820,822 15:45
20-02-26 470,003,100,95-- -- ----3,103,101 14-1
20-02-26 480,001,001,10-0,10 -9,1% ----1,001,003 17:01
20-02-26 490,002,501,26-- -- ----2,502,501 15-1
20-02-26 500,001,121,42-0,30 -21,1% --2,801,121,121 17:18
20-02-26 520,002,602,03-- -- ----2,752,605 19-1
20-02-26 540,002,202,62-0,42 -16,0% ----2,802,204 17:02
20-02-26 560,002,903,51-0,61 -17,4% ----3,652,904 16:08
20-02-26 580,003,884,77-0,89 -18,7% ----5,243,889 16:50
20-02-26 600,005,606,65-1,05 -15,8% ----7,305,5048 17:25
20-02-26 620,008,009,38-1,38 -14,7% ----10,807,8538 17:24
20-02-26 640,0011,2513,14-1,89 -14,4% ----14,6010,7046 17:22
20-02-26 660,0017,0018,23-1,23 -6,7% ----20,5015,7555 16:57
20-02-26 680,0022,4024,67-2,27 -9,2% --60,0027,1022,0012 16:38
20-02-26 700,0030,5032,89-2,39 -7,3% --42,0036,9029,0022 16:49
20-02-26 720,0048,2542,90+5,35 +12,5% ----48,2548,254 14:06
20-02-26 740,0053,9054,30-- -- ----63,0053,906 20-1
20-02-26 760,0066,6067,62-1,02 -1,5% ----66,6061,003 10:58
20-02-26 780,00------ -- --------0 --
20-02-26 800,00104,0098,43-- -- ----116,00104,0043 20-1
20-02-26 840,00--133,08-- -- --------0 --
20-03-26 140,000,050,01-- -- ----0,050,056 14-1
20-03-26 160,000,160,01-- -- ----0,170,1510 7-1
20-03-26 180,000,500,04+0,46 +1150,0% ----0,500,501 31-10
20-03-26 200,000,300,09-- -- ----0,300,304 14-1
20-03-26 220,001,090,26+0,83 +319,2% ----1,090,922 17-12
20-03-26 240,002,100,35+1,75 +500,0% ----2,102,101 18-9
20-03-26 250,000,500,39-- -- ----0,500,503 12-1
20-03-26 260,001,450,45+1,00 +222,2% ----1,451,4520 17-12
20-03-26 280,002,750,58+2,17 +374,1% ----2,752,7515 25-11
20-03-26 300,000,650,74-0,09 -12,2% ----0,650,651 16:55
20-03-26 320,002,700,95+1,75 +184,2% ----2,702,701 22-12
20-03-26 340,001,171,19-- -- ----1,171,163 16-1
20-03-26 350,001,691,30-- -- 0,101,771,691,692 15-1
20-03-26 360,002,401,47-- -- ----2,402,401 6-1
20-03-26 380,002,881,78-- -- --3,702,882,881 13-1
20-03-26 400,001,752,12-0,37 -17,5% --7,501,751,751 16:59
20-03-26 420,002,352,48-- -- ----2,352,351 20-1
20-03-26 440,003,002,93-- -- --5,903,003,001 16-1
20-03-26 450,003,103,18-- -- ----3,103,104 20-1
20-03-26 460,003,233,45-0,22 -6,4% ----3,243,233 14:46
20-03-26 470,004,753,78-- -- ----4,754,752 15-1
20-03-26 480,003,604,13-0,53 -12,8% ----3,603,601 16:56
20-03-26 490,005,604,56-- -- ----5,605,601 15-1
20-03-26 500,004,735,06-0,33 -6,5% ----4,734,731 11:32
20-03-26 520,005,886,26-0,38 -6,1% ----5,885,881 11:37
20-03-26 540,008,007,89+0,11 +1,4% --24,008,008,001 12:26
20-03-26 550,009,008,91+0,09 +1,0% ----9,008,306 12:23
20-03-26 560,0011,5710,09-- -- ----11,5711,571 20-1
20-03-26 580,0011,6012,92-1,32 -10,2% ----13,7411,059 17:16
20-03-26 600,0014,7016,53-1,83 -11,1% 6,00--17,8014,7015 17:20
20-03-26 620,0019,1821,15-1,97 -9,3% --54,0019,4319,184 17:20
20-03-269640,0024,2026,50-2,90 -10,9% ----24,2024,204 17:29
20-03-26119650,0031,0529,60-2,88 -9,7% ----31,0529,003 15:09
20-03-26 660,0036,5533,11-- -- ----40,2036,008 20-1
20-03-26 680,0038,0040,81-2,81 -6,9% ----44,5038,002 17:28
20-03-26 700,0047,3349,67-2,34 -4,7% ----47,3346,4727 17:20
20-03-26 720,0057,0059,88-2,88 -4,8% --65,0057,0056,503 21-1
20-03-26 740,0089,7571,11-- -- ----89,7588,003 19-1
20-03-26 760,00--83,64-- -- --------0 --
20-03-26 780,00------ -- --------0 --
20-03-26 800,00122,00111,83-- -- ----122,00121,206 20-1
20-03-26 840,00--143,51-- -- --------0 --
20-03-26 880,00--177,91-- -- --------0 --
20-03-26 900,00445,65195,90+249,75 +127,5% ----445,65445,654 23-7
20-03-26 1.000,00292,00290,38-- -- ----300,95292,002 20-1
20-03-26 1.200,00687,01488,60+198,41 +40,6% ----687,04687,0111 23-12
17-04-26 250,00--0,46-- -- --------0 --
17-04-26 300,00--0,78-- -- --------0 --
17-04-26 350,00--1,34-- -- --------0 --
17-04-26 400,003,002,35+0,65 +27,7% ----3,003,001 21-1
17-04-26 420,00--3,03-- -- --------0 --
17-04-26 440,00--3,77-- -- --------0 --
17-04-26 460,00--4,83-- -- --------0 --
17-04-26 480,005,796,16-0,37 -6,0% ----5,795,791 11:32
17-04-26 500,007,657,55+0,10 +1,3% ----7,657,652 13:04
17-04-26 520,009,259,20+0,05 +0,5% ----9,259,251 12:19
17-04-26 560,0014,1614,21-0,05 -0,4% ----14,1614,161 10:40
17-04-26 580,0018,7817,67+1,11 +6,3% ----18,7818,781 13:27
17-04-26 600,0020,7721,92-1,15 -5,2% ----21,0920,772 16:36
17-04-26 620,0029,0027,05-- -- ----29,0029,001 20-1
17-04-26 640,00--33,10-- -- --------0 --
17-04-26 660,00--40,23-- -- --------0 --
17-04-26 680,0047,1348,33-1,20 -2,5% ----47,1347,131 10:22
17-04-26 700,0056,1857,55-1,37 -2,4% ----56,1856,181 10:22
17-04-26 720,0072,0067,58+4,42 +6,5% ----72,0064,003 12:53
17-04-26 740,00--78,95-- -- --------0 --
17-04-26 760,00--91,30-- -- --------0 --
17-04-26 780,00------ -- --------0 --
17-04-26 800,00--118,60-- -- --------0 --
17-04-26 840,00--149,38-- -- --------0 --
17-04-26 880,00--182,23-- -- --------0 --
19-06-26 140,000,460,40-- -- ----0,470,462 15-1
19-06-26 160,000,770,62-- -- ----0,780,746 8-1
19-06-2654180,000,750,870,00 0,0% ----0,750,751 16-1
19-06-26 200,001,151,13-- -- --1,351,151,151 20-1
19-06-26 220,002,481,45+1,03 +71,0% ----2,482,481 18-12
19-06-26 240,001,881,79-- -- ----1,881,881 15-1
19-06-26 250,001,901,95-- -- ----1,901,901 15-1
19-06-26 280,003,252,54-- -- ----3,253,251 12-1
19-06-26 300,002,752,99-0,24 -8,0% ----2,752,751 16:59
19-06-26 320,007,003,52+3,48 +98,9% ----7,007,001 19-12
19-06-26 340,004,324,10-- -- ----4,324,321 15-1
19-06-26 350,004,304,41-- -- --6,004,304,3011 16-1
19-06-26 360,004,754,74-- -- ----4,754,752 20-1
19-06-26 380,005,465,51-- -- ----5,465,461 16-1
19-06-26 400,006,006,36-0,36 -5,7% ----6,106,002 16:59
19-06-26 420,007,947,46-- -- ----7,947,941 15-1
19-06-26 440,009,908,85-- -- ----10,509,902 15-1
19-06-26 450,009,259,63-0,38 -3,9% ----9,259,251 15:15
19-06-26 460,0011,8910,48-- -- ----11,8910,352 19-1
19-06-26 480,0015,5112,48-- -- ----15,5115,511 15-1
19-06-26 500,0014,5014,96-0,46 -3,1% ----14,5014,504 16:06
19-06-26 550,0022,5023,62-1,12 -4,7% ----25,0022,502 17:16
19-06-26 600,0035,8036,47-0,67 -1,8% ----38,0535,805 15:49
19-06-26 650,0057,0053,97+3,03 +5,6% ----57,0054,502 13:42
19-06-26 700,0075,2076,51-1,31 -1,7% ----79,4072,7010 16:18
19-06-26 720,0091,0087,04+3,96 +4,5% ----91,0083,502 12:53
19-06-2614750,00103,25104,32-3,52 -3,4% ----103,25103,251 16:56
19-06-26 800,00133,33136,98-3,65 -2,7% ----133,33133,331 21-1
19-06-26 900,00396,33213,57+182,76 +85,6% ----396,57396,335 20-11
19-06-26 1.000,00312,80300,53-- -- ----312,80312,801 19-1
19-06-26 1.200,00519,34490,48-- -- ----519,34519,341 19-1
18-09-26 160,001,501,44-- -- ----1,551,504 12-1
18-09-26 180,002,481,77+0,71 +40,1% ----2,482,472 17-12
18-09-26 200,002,802,20+0,60 +27,3% ----2,802,801 29-12
18-09-26 220,004,222,64+1,58 +59,8% ----4,224,224 8-10
18-09-26 240,005,203,18+2,02 +63,5% ----5,205,201 5-11
18-09-26 250,003,503,48-- -- ----3,503,501 15-1
18-09-26 300,004,955,23-0,28 -5,4% ----4,954,951 12:18
18-09-26 340,008,546,91-- -- ----8,548,541 13-1
18-09-26 350,007,957,38-- -- ----8,007,952 15-1
18-09-26 360,00--7,91-- -- --------0 --
18-09-26 380,009,409,18-- -- ----9,409,403 19-1
18-09-26 400,0014,2210,78-- -- ----14,2214,0825 6-1
18-09-26 420,0016,8012,58-- -- ----16,8016,801 7-1
18-09-26 440,0014,4514,80-0,35 -2,4% ----14,4514,451 10:12
18-09-26 460,0018,2017,40-- -- ----18,2018,201 20-1
18-09-26 480,0021,4020,50-- -- ----22,7521,403 20-1
18-09-26 500,0024,5024,12+0,38 +1,6% ----24,5024,501 12:21
18-09-26 550,0034,5935,67-1,08 -3,0% ----37,1034,4417 17:23
18-09-26 600,0052,3451,09-- -- ----52,4052,343 20-1
18-09-26 650,0071,3170,44+0,87 +1,2% ----71,3169,903 12:10
18-09-26 700,0099,0094,07-- -- ----99,0099,001 19-1
18-09-26 750,00120,19122,01-1,82 -1,5% ----120,23119,035 17:20
18-09-26 800,00221,50153,95-- -- ----221,50221,501 6-1
18-09-26 900,00231,09227,44-- -- ----231,22231,092 20-1
18-09-26 1.000,00450,00310,58-4,08 -1,3% ----450,00450,005 10-12
18-09-26 1.200,00--494,25-- -- --------0 --
18-12-26 180,002,742,45-- -- ----2,742,745 15-1
18-12-26 200,003,003,00-- -- --3,853,003,001 20-1
18-12-26 220,004,353,59-- -- ----4,354,353 13-1
18-12-26 240,007,604,25+3,35 +78,8% ----7,607,601 2-12
18-12-26 250,004,624,48-- -- ----4,624,622 19-1
18-12-26 280,006,155,79-- -- ----6,156,151 19-1
18-12-26 300,007,086,90+0,18 +2,6% ----7,087,081 13:36
18-12-26 350,009,8510,11-- -- ----9,859,851 19-1
18-12-26 380,0013,5412,90-- -- ----13,5413,541 20-1
18-12-26 400,0014,8515,10-0,25 -1,7% ----14,9514,8510 17:23
18-12-26 420,0020,0017,70-- -- ----20,0020,001 15-1
18-12-26 440,0021,7520,70-- -- ----21,7520,652 19-1
18-12-26 450,0021,9522,38-0,43 -1,9% ----21,9521,956 17:23
18-12-26 460,0025,0024,18-- -- ----26,5025,0010 16-1
18-12-26 480,0031,0028,21-- -- ----31,0031,001 20-1
18-12-26 500,0032,0532,68-0,63 -1,9% ----32,0532,006 17:23
18-12-26 550,0044,8046,35-1,55 -3,3% ----44,8044,801 21-1
18-12-26 600,0062,0963,43-1,34 -2,1% ----66,1362,0922 17:23
18-12-26 650,0083,6083,98-0,38 -0,5% ----83,6083,6013 16:02
18-12-26117700,00106,95108,29-2,57 -2,4% --125,00107,20106,9511 17:24
18-12-26 750,00--136,35-- -- --------0 --
18-12-26 800,00166,72167,87-1,15 -0,7% ----166,72166,713 11:44
18-12-26 900,00408,07239,53+168,54 +70,4% ----408,07408,071 25-9
18-12-26 1.000,00328,16320,07+8,09 +2,5% ----328,16319,383 15:00
18-12-26 1.200,00533,93498,91-- -- ----535,00533,9327 15-1
18-06-27 200,004,404,69-- -- ----4,404,401 19-1
18-06-27 240,00--6,69-- -- --------0 --
18-06-274250,0010,907,28-0,29 -4,0% ----10,9010,901 12-12
18-06-27 300,0010,0010,95-- -- ----10,0010,001 19-1
18-06-27 350,0017,1416,34-- -- ----17,1417,141 20-1
18-06-27 400,0023,6523,89-0,24 -1,0% ----23,6523,651 11:51
18-06-27 450,0036,4534,00-- -- ----36,4536,452 20-1
18-06-27 500,0046,4047,08-0,68 -1,4% ----46,4046,401 11:51
18-06-27 600,0082,0082,47-0,47 -0,6% ----82,0082,0015 10:31
18-06-27 700,00137,78129,78-- -- ----137,78137,453 20-1
18-06-27 800,00187,72188,92-1,20 -0,6% ----187,72187,723 11:44
18-06-27 900,00--258,47-- -- --------0 --
18-06-27 1.000,00343,24336,06+7,18 +2,1% ----343,24343,241 13:02
18-06-27 1.200,00525,78508,70-- -- ----525,78525,702 20-1
18-06-27 1.600,00909,47889,48-- -- ----909,47909,471 20-1
17-12-27 200,006,506,41-- -- ----6,506,252 19-1
17-12-27 240,0011,009,32+1,68 +18,0% ----11,0011,001 27-10
17-12-27 250,0010,2810,17+0,11 +1,1% ----10,289,802 13:36
17-12-27 280,0013,9013,14-- -- ----13,9013,901 20-1
17-12-27 300,0018,7015,39-- -- ----18,7018,701 13-1
17-12-27 350,0024,5022,64-- -- ----24,5024,501 15-1
17-12-27 400,0040,4832,24-- -- ----40,4840,482 6-1
17-12-27 450,0044,2544,15+0,10 +0,2% ----44,2544,102 10:17
17-12-27 500,0058,9558,99-0,04 -0,1% ----58,9558,951 11:50
17-12-27 550,0083,9376,69-- -- ----83,9383,931 15-1
17-12-27 600,0096,0097,16-1,16 -1,2% ----96,0096,001 21-1
17-12-27 700,00150,10146,15-- -- ----150,10150,102 20-1
17-12-27 800,00424,48205,31+219,17 +106,8% ----424,48424,482 14-4
17-12-277900,00286,30273,51-3,35 -1,2% ----286,30286,301 19-1
17-12-27 1.000,00530,51349,32+181,19 +51,9% ----530,51530,245 24-11
17-12-27 1.200,00525,74517,60+8,14 +1,6% ----525,74525,741 13:02
17-12-27 1.600,00--892,20-- -- --------0 --
15-12-28 150,006,805,67+1,13 +19,9% ----6,806,801 24-9
15-12-28 200,009,7510,32-0,57 -5,5% ----9,759,751 15:40
15-12-28 250,0018,0016,56-- -- ----18,0018,001 7-1
15-12-28 280,0021,1521,26-- -- ----21,1521,151 19-1
15-12-2837300,0028,8924,80-0,45 -1,8% ----28,8928,891 13-1
15-12-28 350,0043,8835,11-- -- ----43,8843,881 5-1
15-12-28 400,0050,4047,74-- -- ----50,4049,254 19-1
15-12-28 450,0062,4462,77-- -- ----62,4462,441 19-1
15-12-28 500,0083,5080,33-- -- ----83,5083,104 19-1
15-12-28 550,00105,85100,35-- -- ----105,85105,852 19-1
15-12-28 600,00123,30122,80+0,50 +0,4% ----123,30121,052 15:14
15-12-28 700,00172,87174,41-1,54 -0,9% ----172,87172,871 21-1
15-12-28 800,00232,50234,02-1,52 -0,6% ----232,50232,501 17:08
15-12-28 900,00295,35301,09-5,74 -1,9% 290,30--295,35295,352 21-1
15-12-28 1.000,00436,00374,38-- -- ----436,00436,001 9-1
15-12-28 1.200,00740,55536,04+204,51 +38,2% ----740,55740,4615 18-3
15-12-28 1.600,00--897,19-- -- --------0 --
21-12-29 150,009,807,87+1,93 +24,5% ----9,809,602 22-12
21-12-29 200,0014,6514,13+0,52 +3,7% ----14,6514,6520 10-12
21-12-29 250,0030,0022,43+7,57 +33,7% ----30,0030,001 7-11
21-12-29 280,0032,0028,40-- -- ----32,0032,001 6-1
21-12-29 300,0032,4532,85-0,40 -1,2% --49,0032,5532,453 15:47
21-12-29 350,0049,6045,48-- -- ----49,6049,601 15-1
21-12-29 400,0062,5060,23-- -- ----62,5062,501 15-1
21-12-29 450,0081,4077,24-- -- ----81,4081,401 15-1
21-12-29 500,00100,5496,52-- -- ----100,54100,541 20-1
21-12-29 550,00119,62117,86+1,76 +1,5% ----119,62119,621 12:02
21-12-29 600,00145,45141,49+3,96 +2,8% ----145,45141,5011 14:50
21-12-29 700,00198,45194,85+3,60 +1,8% ----198,45195,0011 14:50
21-12-29 800,00259,44255,08-- -- ----259,44259,441 20-1
21-12-29 900,00324,42321,60+2,82 +0,9% ----324,42324,421 12:02
21-12-29 1.000,00399,00393,54-- -- ----399,00399,0015 16-1
21-12-29 1.200,00--551,37-- -- --------0 --
21-12-29 1.600,00--903,70-- -- --------0 --
20-12-30 250,0028,8528,07+0,78 +2,8% ----28,8528,851 12:54
20-12-30 300,0040,0040,07-- -- ----40,0040,002 20-1
20-12-30 350,0056,0054,22-- -- ----56,0056,001 20-1
20-12-30 400,0094,5370,58+23,95 +33,9% ----94,5394,531 24-12
20-12-30 450,00103,4488,93-- -- ----103,44103,445 8-1
20-12-30 500,00112,79109,31-- -- ----112,79112,791 15-1
20-12-30 600,00158,00156,33+1,67 +1,1% ----158,00158,001 12:10
20-12-30 700,00209,00210,74-1,74 -0,8% ----209,00209,004 21-1
20-12-30 800,00--271,30-- -- --------0 --
20-12-30 900,00375,50337,47-- -- ----375,50375,501 13-1
20-12-30 1.000,00--408,68-- -- --------0 --
20-12-30 1.200,00--563,56-- -- --------0 --
20-12-30 1.600,00--911,04-- -- --------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?