Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 757,80734,80+23,00 +3,1% 761,00736,20195.31917:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-4-2026)
Totaal volume 816 (407 Calls, 409 Puts)
Totaal open interest bij opening 764 (311 Calls, 453 Puts)
Call / Put ratio 1,00
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
17-04-26 350,000,290,02-- -- 0,020,760,290,291 26-3
17-04-26 400,000,770,11-- -- 0,030,500,770,642 27-3
17-04-26 420,001,090,20-- -- --0,781,091,091 27-3
17-04-26 440,000,300,30-- -- --1,900,300,301 8-4
17-04-26 460,001,000,42-- -- ----1,001,002 2-4
17-04-26 480,000,250,56-- -- ----0,250,252 8-4
17-04-26 500,000,300,72-- -- 0,080,540,500,302 8-4
17-04-26 520,000,700,86-0,16 -18,6% 0,190,650,700,701 9-4
17-04-2673540,000,561,08-- -- 0,130,980,600,559 8-4
17-04-26 560,001,091,28-0,19 -14,8% 0,321,171,151,092 9-4
17-04-26 580,001,301,69-- -- 0,561,371,300,756 8-4
17-04-26 590,001,001,94-- -- 0,671,581,101,002 8-4
17-04-26 600,002,102,23-0,13 -5,8% ----2,151,644 9-4
17-04-26 610,0010,652,57-- -- 1,062,1910,6510,652 7-4
17-04-26 620,001,902,84-- -- 1,432,582,751,9019 8-4
17-04-26 630,003,703,45+0,25 +7,2% ----3,703,453 9-4
17-04-26 640,004,424,08+0,34 +8,3% ----4,814,4210 9-4
17-04-26 650,004,004,93-0,93 -18,9% --6,506,004,0014 9-4
17-04-26 660,007,906,15+1,75 +28,5% 3,945,707,906,5011 9-4
17-04-26 670,006,507,40-- -- ----8,506,0011 8-4
17-04-26 680,009,709,16+0,54 +5,9% 7,108,4511,709,5019 9-4
17-04-26 690,0010,5011,16-0,66 -5,9% 9,5010,3515,0010,506 9-4
17-04-26 700,0013,0013,53-0,53 -3,9% 10,9012,7018,4513,0083 9-4
17-04-26 710,0021,2016,65+4,55 +27,3% ----21,2019,1020 9-4
17-04-26 720,0024,3520,30+4,05 +20,0% ----24,3520,7013 9-4
17-04-26 730,0031,80---- -- 21,5523,7031,8028,202 9-4
17-04-26 740,0035,8029,30+6,50 +22,2% 26,1028,7035,9031,708 9-4
17-04-26 750,0040,40---- -- 31,0534,0040,4040,407 9-4
17-04-26 760,0043,5040,97+2,53 +6,2% 37,2540,4543,5043,501 9-4
17-04-26 770,00------ -- --------0 --
17-04-26 780,0046,9055,71-- -- ----55,0046,906 8-4
17-04-26 800,0062,0071,88-- -- 65,5574,6063,5062,002 8-4
17-04-26 840,00111,70108,98-- -- ----111,70111,701 8-4
17-04-26 880,00178,00148,60-- -- ----178,00178,001 11-3
17-04-26 920,00--188,60-- -- 185,00189,00----0 --
15-05-26 300,00--0,07-- -- --------0 --
15-05-26 350,001,400,37-- -- 0,091,461,401,401 1-4
15-05-26 400,001,301,14-- -- ----1,301,301 8-4
15-05-26 440,003,702,43-- -- 1,222,533,703,701 1-4
15-05-26 450,008,502,67-- -- 1,282,748,508,501 23-3
15-05-2624460,005,732,91-0,84 -28,9% 1,512,975,735,731 2-4
15-05-26 480,005,723,53-- -- ----5,725,721 7-4
15-05-26 500,009,004,47-- -- 2,664,359,009,001 2-4
15-05-26 520,004,605,06-0,46 -9,1% ----5,154,6027 9-4
15-05-26 540,005,006,31-- -- ----5,205,005 8-4
15-05-26 560,007,957,60+0,35 +4,6% 6,207,357,957,9510 9-4
15-05-26 580,0010,009,75+0,25 +2,6% 7,909,3010,0010,004 9-4
15-05-26 600,0012,9012,01+0,89 +7,4% ----12,9012,852 9-4
15-05-26 620,0014,9515,23-0,28 -1,8% 13,3514,6516,0014,953 9-4
15-05-26 640,0020,0018,90+1,10 +5,8% 16,9518,5521,8020,009 9-4
15-05-26 660,0025,0023,82+1,18 +5,0% ----25,0025,001 9-4
15-05-26 680,0030,7029,70+1,00 +3,4% 27,4029,1032,3530,705 9-4
15-05-26 700,0039,5536,38+3,17 +8,7% 34,1536,2540,5038,208 9-4
15-05-26 720,0048,2044,79+3,41 +7,6% --60,0052,7048,0517 9-4
15-05-26 740,0057,5054,53+2,97 +5,4% 51,9054,3059,6554,905 9-4
15-05-26 760,0065,3565,94-- -- 62,4065,4565,3560,4515 8-4
15-05-26 780,00100,0078,09-- -- ----100,0087,004 5-3
15-05-26 800,00--91,97-- -- --------0 --
15-05-26 840,00--122,75-- -- 118,80122,80----0 --
15-05-26 880,00--156,61-- -- 150,10159,15----0 --
15-05-26 920,00195,00193,12-- -- 186,35196,90195,00195,001 8-4
19-06-26 140,000,270,08-- -- ----0,290,272 31-3
19-06-26 160,000,770,16-- -- ----0,780,746 8-1
19-06-26 180,000,750,28-- -- 0,200,590,750,751 16-1
19-06-26 200,001,150,40-- -- 0,070,711,151,151 20-1
19-06-26 220,002,480,59+1,89 +320,3% 0,210,842,482,481 18-12
19-06-26 240,001,880,79-- -- ----1,881,881 15-1
19-06-26 250,001,900,93-- -- ----1,901,901 15-1
19-06-26 280,000,951,18-- -- ----0,950,952 8-4
19-06-26 300,001,251,47-- -- 0,871,631,251,251 8-4
19-06-26 320,002,361,76-- -- ----2,362,365 18-3
19-06-26 340,003,162,10-- -- 1,382,273,163,161 2-4
19-06-26 350,002,422,26-- -- 1,562,432,422,425 8-4
19-06-26 360,002,202,42-- -- ----2,202,201 8-4
19-06-26 380,005,602,77-- -- ----5,605,605 30-3
19-06-26 400,007,453,31-- -- ----7,456,905 30-3
19-06-26 420,008,003,87-- -- ----8,008,009 27-3
19-06-26 440,003,954,51-- -- ----3,953,952 8-4
19-06-26 450,004,354,98-- -- 3,914,944,354,351 8-4
19-06-26 460,0011,905,39-- -- ----11,9011,9027 27-3
19-06-26 480,005,406,38-- -- ----5,405,401 8-4
19-06-26 500,008,007,74-- -- 6,557,708,506,7031 8-4
19-06-26 520,0020,259,14-- -- ----20,2520,253 30-3
19-06-26 540,0011,0011,04-0,04 -0,4% 9,8511,2012,2011,002 9-4
19-06-26 550,0012,7012,19+0,51 +4,2% 10,9012,3012,7012,701 9-4
19-06-26 560,0014,3513,47+0,88 +6,5% 12,1513,5514,3514,354 9-4
19-06-26 580,0036,9016,22-- -- 14,9016,3536,9036,903 31-3
19-06-26208600,0019,8519,82-0,96 -4,8% 18,1519,8519,8519,853 9-4
19-06-26 620,0021,5023,80-- -- ----21,8020,6511 8-4
19-06-26 640,0047,4028,87-- -- 27,1028,8047,4047,401 7-4
19-06-26 650,0031,0031,77-0,77 -2,4% 29,8031,5034,0031,005 9-4
19-06-26 660,0035,8534,68-- -- ----35,8535,853 8-4
19-06-26 680,0040,4541,48-- -- ----42,0041,45121 8-4
19-06-26 700,0052,6048,97+3,63 +7,4% --60,0052,6049,0019 9-4
19-06-2636720,0057,0057,82-1,25 -2,2% 55,2557,4059,5057,002 9-4
19-06-26 740,00--67,88-- -- --------0 --
19-06-26 750,0077,8772,66+5,21 +7,2% ----77,8775,5013 9-4
19-06-26 760,0080,0078,61+1,39 +1,8% --90,0086,0080,002 9-4
19-06-26 780,00--90,49-- -- --------0 --
19-06-26 800,00114,00103,29+10,71 +10,4% 99,85103,35114,00114,002 9-4
19-06-26 850,00168,50140,29-- -- 136,45140,45168,50168,505 13-3
19-06-26 880,00--164,19-- -- 157,80166,85----0 --
19-06-26 900,00231,00181,15-- -- ----231,00231,001 16-3
19-06-26 920,00------ -- --------0 --
19-06-26 1.000,00312,80272,74-- -- ----312,80312,801 19-1
19-06-26 1.200,00495,42469,12-- -- 462,55473,10495,42495,421 26-2
19-06-26 1.400,00--668,60-- -- 665,25669,25----0 --
18-09-26 160,000,931,00-0,07 -7,0% 0,241,030,930,932 9-4
18-09-26 180,002,481,28+1,20 +93,8% ----2,482,472 17-12
18-09-26 200,002,001,50-- -- 0,672,192,002,001 29-1
18-09-26 220,002,251,82-- -- ----2,252,251 17-2
18-09-26 240,005,202,24+2,96 +132,1% 1,542,935,205,201 5-11
18-09-268250,002,552,52-0,22 -8,7% ----2,552,551 9-4
18-09-26 300,004,503,88-- -- 3,204,164,504,501 12-3
18-09-26 340,005,155,26-- -- ----5,155,151 8-4
18-09-26 350,009,105,67-- -- ----9,109,101 31-3
18-09-26 360,007,106,13-- -- 5,306,407,107,104 26-1
18-09-26 380,008,317,05-- -- ----8,318,253 4-3
18-09-26 400,0015,008,30-- -- ----15,0015,001 20-3
18-09-26 420,0017,809,57-- -- 8,7510,1017,8017,805 31-3
18-09-26 440,0018,4511,15-- -- ----19,0018,452 2-4
18-09-26 460,0022,9013,07-- -- 12,3013,6525,3022,904 31-3
18-09-26 480,0016,3615,23+1,13 +7,4% 14,5015,9516,4316,3610 9-4
18-09-26 500,0018,5017,91+0,59 +3,3% 16,9518,7518,5018,505 9-4
18-09-26 550,0027,0926,38-- -- ----28,0027,092 8-4
18-09-26 600,0038,5038,39+0,11 +0,3% 36,8539,0041,6538,5012 9-4
18-09-26 650,0052,2053,79-- -- ----56,4552,204 8-4
18-09-26 700,0077,4074,05-- -- 72,0574,9577,4077,401 8-4
18-09-26 750,00102,5098,89+3,61 +3,7% ----107,0099,006 9-4
18-09-26 800,00133,07128,12-- -- ----133,07133,071 8-4
18-09-2617850,00208,44161,66-1,47 -0,9% 159,25163,25208,44208,441 24-3
18-09-26 900,00238,84199,72-- -- 196,65200,65238,84238,84100 16-3
18-09-26 1.000,00344,31283,38-- -- 276,95286,30344,31344,311 9-3
18-09-26 1.200,00--471,60-- -- --------0 --
18-09-26 1.400,00--668,60-- -- 665,65669,65----0 --
18-12-2670180,002,441,82-0,03 -1,6% 0,822,442,442,4410 26-3
18-12-26 200,002,012,27-- -- 1,222,862,012,011 8-4
18-12-26 220,004,452,92-- -- 2,013,444,454,453 27-3
18-12-26 240,003,203,37-0,17 -5,0% ----3,203,201 9-4
18-12-26 250,005,453,80-- -- ----5,455,451 31-3
18-12-26 280,007,304,80-- -- 3,945,457,307,302 20-3
18-12-26 300,007,795,89-- -- ----9,757,792 23-3
18-12-26 350,009,008,71+0,29 +3,3% 7,659,209,009,001 9-4
18-12-26 380,0014,0011,13-- -- 10,0011,8014,0014,005 24-3
18-12-26 400,0022,2512,85-- -- ----22,2522,257 31-3
18-12-26 420,0026,2515,03-- -- 14,1515,9026,2526,251 31-3
18-12-26 440,0026,9017,47-- -- ----26,9026,904 30-3
18-12-26 450,0028,9518,81-- -- 17,7519,7529,5028,952 2-4
18-12-26 460,0019,2020,34-- -- ----19,2019,201 8-4
18-12-26 480,0037,2523,56-- -- ----37,2537,252 30-3
18-12-26 500,0027,7027,14-- -- ----28,0527,702 8-4
18-12-26 550,0038,5038,54-- -- ----38,5038,501 8-4
18-12-26 600,0056,0053,05-- -- 50,00--56,0056,001 8-4
18-12-26 650,0072,5071,02-- -- ----80,1072,503 8-4
18-12-26 700,0097,0092,79+4,21 +4,5% ----97,0093,802 9-4
18-12-26 750,00122,50118,45+4,05 +3,4% 115,70119,40123,50120,007 9-4
18-12-26 800,00179,88147,47-- -- 143,85148,75179,88179,232 26-3
18-12-26 850,00185,60179,45+6,15 +3,4% 176,85180,85185,60185,602 9-4
18-12-26 900,00238,30215,64-- -- 212,35216,35238,30238,3015 11-3
18-12-26 1.000,00347,35294,88-- -- 292,05296,05347,35347,351 9-3
18-12-26 1.200,00533,93475,66-- -- 468,25478,80535,00533,9327 15-1
18-12-2621.400,00709,00670,20-2,66 -0,4% ----709,00709,002 16-3
19-03-27 250,00--5,13-- -- --------0 --
19-03-27 300,0011,208,73-- -- ----11,2011,201 30-3
19-03-27 350,00--12,53-- -- 11,1013,10----0 --
19-03-27 400,0025,0018,18-- -- ----25,8025,002 2-4
19-03-27 460,0035,1527,74-- -- 26,6028,5035,6535,153 1-4
19-03-27 480,0045,3331,92-- -- 30,6032,6045,3345,331 2-4
19-03-27 500,0047,1736,05-- -- ----47,1747,171 1-4
19-03-27 550,0072,8549,31-- -- 47,4050,2572,8572,8517 31-3
19-03-27 600,0082,3065,20-- -- 63,2066,1582,3082,303 1-4
19-03-27 650,00110,3084,43-- -- ----110,30110,302 7-4
19-03-27 700,00108,60106,90+1,70 +1,6% 104,45107,55108,60108,6010 9-4
19-03-27 750,00147,00132,82-- -- 130,35133,35147,00147,001 25-3
19-03-27 800,00163,00161,96-- -- ----163,00163,001 8-4
19-03-27 850,00--194,37-- -- 190,25194,25----0 --
19-03-27 900,00--228,38-- -- --------0 --
19-03-27 1.000,00297,40305,35-- -- 302,30306,30297,40297,401 8-4
19-03-27 1.200,00577,67480,63-- -- 476,95480,95579,90577,672 31-3
19-03-27 1.400,00------ -- 668,05672,05----0 --
18-06-27 200,005,603,02-- -- 3,015,655,605,602 19-3
18-06-27 240,00--5,62-- -- 5,157,95----0 --
18-06-27 250,0010,406,32-- -- ----10,4010,401 23-3
18-06-27 300,0014,1011,12-- -- 10,1511,9514,1014,101 20-3
18-06-27 350,0022,0616,63-- -- 15,6517,2522,0622,061 9-3
18-06-27 400,0034,8523,71-- -- ----34,8534,851 31-3
18-06-27 450,0044,4033,15-- -- ----44,4044,401 2-4
18-06-27 500,0045,0044,49-- -- 42,9545,9045,0045,001 8-4
18-06-27 600,0077,0076,54-- -- 74,7577,6577,0077,001 8-4
18-06-27 700,00122,50119,93+2,57 +2,1% ----122,50122,501 9-4
18-06-27 800,00234,00175,61-- -- ----234,00233,0016 23-3
18-06-27 900,00270,73241,35-- -- 238,55242,40270,73270,428 10-3
18-06-27 1.000,00390,45316,59-- -- 312,75317,40390,45390,451 31-3
18-06-27 1.200,00529,00487,19-- -- ----529,00529,001 16-3
18-06-27 1.600,00921,25868,61-- -- ----921,25921,251 6-3
17-12-27 200,008,006,28-- -- ----8,008,002 20-3
17-12-27 240,0013,009,27-- -- 7,7511,0513,0013,001 23-3
17-12-27 250,0012,669,97-- -- 8,8511,7512,6612,661 1-4
17-12-27 280,0015,6713,22-- -- 12,0014,9515,6715,671 23-3
17-12-27 300,0016,0015,49-- -- ----16,0016,001 26-2
17-12-27 350,0030,4022,59-- -- 21,3524,1530,4030,401 9-3
17-12-27 400,0033,2032,26-- -- ----33,3033,2030 4-3
17-12-27 450,0053,6343,36-- -- 41,4544,9053,6353,631 19-3
17-12-27 500,0067,8057,01-- -- 55,2559,0567,8067,801 1-4
17-12-27 550,00101,5073,25-- -- 71,2575,45101,50101,501 30-3
17-12-27 600,00109,2592,59-- -- ----109,25109,253 24-3
17-12-27 700,00138,20138,60-- -- ----138,20138,201 8-4
17-12-27 800,00224,95195,48-- -- 191,80197,95224,95224,954 1-4
17-12-27 900,00280,30261,04-- -- ----280,30280,302 10-3
17-12-27 1.000,00336,15334,37-- -- 329,80336,20336,60336,003 25-2
17-12-27 1.200,00536,00499,11-- -- ----536,00536,001 2-3
17-12-27 1.600,00909,75872,28-- -- ----909,75909,751 16-3
15-12-28 150,005,506,22-- -- ----5,505,503 22-1
15-12-287200,0011,7311,00-0,10 -0,9% 8,5013,4011,7311,731 18-3
15-12-28 250,0019,9117,33-- -- 14,8519,7519,9119,911 1-4
15-12-28 280,0021,5021,98-- -- 19,4524,3521,5021,501 8-4
15-12-28 300,0031,6325,35-- -- 22,9027,7531,6331,631 2-4
15-12-28 350,0039,0035,40-- -- ----39,0039,001 10-3
15-12-28 400,0046,9047,61-- -- 44,6550,5547,4546,902 8-4
15-12-28 450,0063,0862,20-- -- 59,1565,0563,0863,081 24-2
15-12-28 500,0092,0079,10-- -- ----92,0092,001 6-3
15-12-28 550,0096,0098,48-- -- 94,55101,8098,5096,002 27-1
15-12-28 600,00123,75120,08-- -- ----125,90120,207 24-2
15-12-28 700,00200,19169,65-- -- ----200,19199,508 30-3
15-12-28 800,00237,50227,11-- -- 222,40230,30237,50237,501 25-3
15-12-28 900,00300,75292,06-- -- ----300,75300,751 29-1
15-12-28 1.000,00392,50363,10-- -- 357,15366,85392,50392,503 26-3
15-12-28 1.200,00740,55520,90-- -- ----740,55740,4615 18-3
15-12-28 1.600,00914,26879,10-- -- 871,10884,20914,26913,933 2-2
21-12-29 150,0010,308,65-- -- 5,2512,5510,3010,301 30-3
21-12-29 200,0015,2015,18-- -- ----15,2015,202 8-4
21-12-29 250,0028,0023,58-- -- 19,7527,0528,0028,001 31-3
21-12-29 280,0033,8029,41-- -- ----33,8033,801 19-3
21-12-29 300,0033,9033,71-- -- ----33,9033,901 24-2
21-12-29 350,0057,4645,99-- -- 41,7049,6557,4657,252 23-3
21-12-29 400,0074,5160,56-- -- ----74,5174,252 23-3
21-12-29 450,0080,6077,27-- -- ----80,6080,4225 4-2
21-12-29 500,0098,8596,34-- -- 91,20100,1598,8598,855 8-4
21-12-29 550,00134,75117,23-- -- ----134,75134,751 27-3
21-12-29 600,00140,53140,37-- -- 135,00144,40140,53140,532 27-1
21-12-29 700,00193,00191,99-- -- 185,55196,25193,00193,001 8-4
21-12-29 800,00255,07250,40-- -- 243,60254,35255,07255,071 24-2
21-12-29 900,00353,37315,19-- -- 307,70319,50353,37352,648 30-3
21-12-29 1.000,00400,00385,30-- -- 377,70389,50400,00400,001 4-3
21-12-29 1.200,00535,43539,44-- -- 530,80544,35535,43535,431 28-1
21-12-29 1.600,00--888,37-- -- --------0 --
20-12-30 250,0031,6128,86-- -- ----31,6131,611 27-3
20-12-30 300,0050,0040,71-- -- ----50,0050,0010 31-3
20-12-30 350,0052,5054,68-- -- 48,6559,7552,5052,501 28-1
20-12-30 400,0094,5370,92+23,61 +33,3% 64,4576,2094,5394,531 24-12
20-12-30 450,0089,8589,20-- -- 82,6594,3589,8589,855 8-4
20-12-30 500,00113,10109,42-- -- ----113,10113,101 12-2
20-12-30 600,00171,00155,78-- -- 147,95161,40171,00171,001 1-4
20-12-30 700,00210,00208,96+1,04 +0,5% 201,00214,30210,00210,001 9-4
20-12-30 800,00280,97268,06-- -- 259,40273,60280,97280,972 6-2
20-12-30 900,00375,50332,85-- -- ----375,50375,501 13-1
20-12-30 1.000,00--402,42-- -- --------0 --
20-12-30 1.200,00548,23554,21-- -- 543,95560,35548,23548,231 28-1
20-12-30 1.600,00--896,95-- -- 885,75904,45----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?