Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 668,40668,40-- -- 704,80666,80163.84917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-2-2026)
Totaal volume 1.153 (552 Calls, 601 Puts)
Totaal open interest bij opening 1.778 (551 Calls, 1.227 Puts)
Call / Put ratio 0,92
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 200,00--0,03-- -- --------0 --
20-02-262220,000,010,06-0,05 -83,3% ----0,010,011 29-1
20-02-26 240,00--0,09-- -- --------0 --
20-02-263250,000,500,11+0,39 +354,5% ----0,500,503 19-12
20-02-262280,000,020,020,00 0,0% ----0,020,021 23-1
20-02-265300,001,200,01+1,19 +11900,0% ----1,201,201 15-12
20-02-26 320,000,750,01-- -- ----0,750,752 2-1
20-02-26 340,000,070,01-- -- ----0,070,071 29-1
20-02-26 360,000,170,02-- -- ----0,170,171 27-1
20-02-263380,000,150,05+0,06 +120,0% ----0,150,151 27-1
20-02-26 400,000,100,10-- -- ----0,100,101 3-2
20-02-26 410,00--0,14-- -- --------0 --
20-02-26 420,000,450,18-- -- ----0,450,451 26-1
20-02-26 430,000,250,22-- -- ----0,250,251 3-2
20-02-26 440,000,810,32-- -- ----0,810,814 21-1
20-02-26 450,000,200,36-- -- ----0,200,202 3-2
20-02-26 460,000,600,39-- -- ----0,600,601 28-1
20-02-26 470,003,100,48-- -- ----3,103,101 14-1
20-02-26 480,000,600,53-- -- ----0,600,601 2-2
20-02-26 490,002,500,61-- -- ----2,502,501 15-1
20-02-26 500,000,500,71-- -- ----0,500,502 30-1
20-02-26 520,001,160,97-- -- ----1,160,902 28-1
20-02-26 540,000,901,32-- -- ----0,900,8213 3-2
20-02-26 560,001,681,70-0,02 -1,2% ----1,801,682 16:25
20-02-26 580,003,702,25+1,45 +64,4% ----3,702,0025 17:04
20-02-26 600,006,003,25+2,75 +84,6% ----6,002,9420 17:08
20-02-26 620,009,855,02+4,83 +96,2% ----9,904,20134 17:24
20-02-26 640,0015,258,01+7,24 +90,4% ----15,257,30103 17:21
20-02-26 660,0022,6512,68+9,97 +78,6% ----22,6510,7536 17:08
20-02-26 680,0032,5019,43+13,07 +67,3% ----32,5020,0028 17:08
20-02-2664700,0042,0028,84+15,66 +54,3% ----42,0025,157 16:51
20-02-26 720,0028,7040,74-- -- ----28,7024,6011 3-2
20-02-26 740,0067,0555,00+12,05 +21,9% ----67,0567,051 16:19
20-02-26 760,0070,5771,23-- -- ----70,5752,359 29-1
20-02-26 780,0057,0088,79-- -- ----57,0046,904 28-1
20-02-26 800,00110,32107,18+3,14 +2,9% ----112,99110,3215 10:15
20-02-26 840,00--145,45-- -- --------0 --
20-02-26 880,00--185,01-- -- --------0 --
20-03-2640140,000,050,01-- -- ----0,050,056 14-1
20-03-2631160,000,160,03-- -- ----0,170,1510 7-1
20-03-26 180,000,500,01+0,49 +4900,0% ----0,500,501 31-10
20-03-26 200,000,300,01-- -- ----0,300,304 14-1
20-03-26 220,001,090,04+1,05 +2625,0% ----1,090,922 17-12
20-03-26 240,002,100,08+2,02 +2525,0% ----2,102,101 18-9
20-03-26 250,000,230,11-- -- ----0,230,231 27-1
20-03-26 260,000,110,30-- -- ----0,110,112 3-2
20-03-26 280,002,750,32+2,43 +759,4% ----2,752,7515 25-11
20-03-26 300,000,600,42-- -- ----0,600,603 22-1
20-03-26 320,002,700,54+2,16 +400,0% ----2,702,701 22-12
20-03-26 340,001,170,71-- -- 0,30--1,171,163 16-1
20-03-26 350,000,980,78-- -- 0,05--0,980,981 26-1
20-03-26 360,001,050,90-- -- ----1,051,051 22-1
20-03-26 380,002,881,12-- -- --3,702,882,881 13-1
20-03-26 400,001,101,42-- -- ----1,101,106 3-2
20-03-26 420,001,661,73-- -- ----1,661,666 28-1
20-03-26 440,002,232,13-- -- --5,902,232,231 22-1
20-03-26 450,002,072,34-- -- ----2,072,071 27-1
20-03-26 460,002,132,56-- -- ----2,162,133 29-1
20-03-26 470,004,752,81-- -- ----4,754,752 15-1
20-03-26 480,003,363,05+0,31 +10,2% ----3,363,363 16:17
20-03-26 490,002,893,37-- -- ----2,892,847 2-2
20-03-26300500,004,703,67+1,18 +32,2% ----4,704,404 17:02
20-03-26 520,003,364,55-- -- ----3,363,365 3-2
20-03-26 540,006,555,90+0,65 +11,0% ----6,556,551 15:31
20-03-26 550,006,956,70-- -- ----6,955,252 3-2
20-03-26 560,007,607,67-0,07 -0,9% ----7,607,601 4-2
20-03-26 580,007,5010,22-- -- ----8,007,502 3-2
20-03-26 600,0017,6013,61+3,99 +29,3% 6,00--17,6017,502 16:38
20-03-26 620,0025,1018,14+6,96 +38,4% ----25,1025,103 17:03
20-03-26 640,0031,0523,59+7,46 +31,6% ----31,0531,051 16:59
20-03-26 650,0027,0526,98+0,07 +0,3% ----27,0527,003 14:36
20-03-26 660,0032,5530,56+1,99 +6,5% ----32,5532,553 09:37
20-03-26 680,0051,9338,90+13,03 +33,5% --52,5051,9346,4010 17:22
20-03-26 700,0048,2548,77-0,52 -1,1% ----48,2548,251 14:32
20-03-26 720,0060,3059,90+0,40 +0,7% ----60,3054,904 14:48
20-03-26 740,0061,5472,49-- -- ----61,5460,002 29-1
20-03-26 760,0086,0786,53-- -- ----86,0786,078 29-1
20-03-26 780,0094,75101,56-- -- ----94,7594,751 30-1
20-03-26 800,00122,52117,70+4,82 +4,1% ----122,53122,528 4-2
20-03-26 840,00--152,30-- -- --------0 --
20-03-26 880,00168,75188,93-- -- ----168,75168,751 29-1
20-03-26 900,00445,65207,86+237,79 +114,4% ----445,65445,654 23-7
20-03-26 920,00--227,02-- -- --------0 --
20-03-26 1.000,00282,86305,50-- -- ----283,03282,863 29-1
20-03-26 1.200,00507,85505,00-- -- ----507,85507,851 2-2
17-04-26 250,00--0,56-- -- --------0 --
17-04-26 300,00--0,95-- -- --------0 --
17-04-26 350,001,601,52-- -- ----1,601,601 2-2
17-04-26 400,003,002,44-- -- ----3,003,001 21-1
17-04-26 420,003,202,95-- -- ----3,203,201 23-1
17-04-26 440,003,653,54-- -- ----3,653,651 2-2
17-04-26 460,003,944,25-- -- ----3,943,941 22-1
17-04-26 480,004,915,12-- -- ----4,914,911 28-1
17-04-26 500,006,656,31-- -- ----6,906,652 23-1
17-04-26 520,007,607,84-- -- ----7,607,6010 28-1
17-04-26 560,0011,5112,54-- -- ----11,5111,511 30-1
17-04-2695580,0017,3516,03+4,87 +30,4% ----17,3517,3096 3-2
17-04-26 600,0023,8620,28+3,58 +17,7% ----23,8620,502 16:19
17-04-26 620,0027,6025,63-- -- ----27,6027,601 2-2
17-04-26 640,0024,9232,07-- -- ----24,9224,921 3-2
17-04-26 660,0042,9639,45-- -- ----42,9642,961 2-2
17-04-26 680,0056,2148,24+7,97 +16,5% ----56,8747,0022 16:43
17-04-26 700,0072,5058,26+14,24 +24,4% ----72,5071,002 17:09
17-04-26 720,0058,8869,33-- -- ----58,8858,889 29-1
17-04-26 740,0066,0081,75-- -- ----66,0066,001 3-2
17-04-26 760,00--95,09-- -- --------0 --
17-04-26 780,00111,57109,52+2,05 +1,9% ----111,57111,577 10:15
17-04-26 800,00110,10124,78-- -- ----110,10110,101 29-1
17-04-26 840,00140,25157,54-- -- ----140,25140,251 29-1
17-04-26 880,00--192,78-- -- --------0 --
17-04-26 920,00--229,66-- -- --------0 --
19-06-26 140,000,440,41-- -- ----0,440,412 3-2
19-06-26 160,000,770,58-- -- ----0,780,746 8-1
19-06-26 180,000,750,77-- -- 0,10--0,750,751 16-1
19-06-26 200,001,151,04-- -- ----1,151,151 20-1
19-06-26 220,002,481,28+1,20 +93,8% ----2,482,481 18-12
19-06-26 240,001,881,61-- -- ----1,881,881 15-1
19-06-26 250,001,901,79-- -- ----1,901,901 15-1
19-06-26 280,003,252,31-- -- ----3,253,251 12-1
19-06-26 300,002,752,73-- -- ----2,752,751 21-1
19-06-26 320,007,003,23+3,77 +116,7% ----7,007,001 19-12
19-06-26 340,003,563,75-- -- ----3,563,561 26-1
19-06-26 350,003,754,04-- -- ----3,753,751 3-2
19-06-26 360,003,774,35-- -- ----3,773,772 3-2
19-06-26 380,004,365,09-- -- ----4,364,362 3-2
19-06-26 400,005,855,91-0,06 -1,0% ----5,855,8010 10:01
19-06-26 420,007,946,89-- -- ----7,947,941 15-1
19-06-26 440,006,908,15-- -- ----6,906,901 3-2
19-06-26 450,007,408,87-- -- ----7,407,401 3-2
19-06-26 460,008,819,65-- -- ----8,818,811 22-1
19-06-26 480,0010,7111,55-- -- ----10,7110,713 22-1
19-06-26 500,0016,8513,99+2,86 +20,4% ----16,8516,851 17:13
19-06-26500550,0023,8022,71+4,73 +20,8% ----23,8022,105 3-2
19-06-26 600,0042,1035,83+6,27 +17,5% ----42,1042,101 16:53
19-06-26 650,0060,8154,15+6,66 +12,3% ----60,8156,452 16:43
19-06-26 700,0078,9078,29-- -- ----80,2078,253 2-2
19-06-26 720,0079,2089,50-- -- ----79,2077,003 3-2
19-06-26 750,00120,25108,07+12,18 +11,3% ----120,25116,0013 16:49
19-06-26 800,00136,00142,64-- -- ----136,00136,001 30-1
19-06-26 850,00--181,31-- -- --------0 --
19-06-26 900,00204,30222,85-- -- ----204,30203,208 22-1
19-06-26 1.000,00312,80312,65-- -- ----312,80312,801 19-1
19-06-26 1.200,00495,29506,02-- -- ----495,29493,674 30-1
18-09-26 160,001,501,34-- -- ----1,551,504 12-1
18-09-26 180,002,481,68+0,80 +47,6% ----2,482,472 17-12
18-09-26 200,002,002,07-- -- ----2,002,001 29-1
18-09-26 220,004,222,50+1,72 +68,8% ----4,224,224 8-10
18-09-26 240,005,202,99+2,21 +73,9% ----5,205,201 5-11
18-09-26 250,003,503,25-- -- ----3,503,501 15-1
18-09-26 300,004,414,88-- -- ----4,414,412 3-2
18-09-26 340,007,006,60+0,40 +6,1% ----7,007,001 16:50
18-09-26 350,007,957,10-- -- ----8,007,952 15-1
18-09-26 360,007,107,62-- -- ----7,107,104 26-1
18-09-26 380,009,408,85-- -- ----9,409,403 19-1
18-09-26 400,0014,2210,41-- -- ----14,2214,0825 6-1
18-09-26 420,0016,8012,24-- -- ----16,8016,801 7-1
18-09-26 440,0012,9514,42-- -- ----12,9512,951 27-1
18-09-26 460,0017,2017,10-- -- ----17,7517,202 2-2
18-09-26 480,0023,9020,23+3,67 +18,1% ----24,1520,308 17:23
18-09-26 500,0022,0024,01-- -- ----22,5022,006 30-1
18-09-26 550,0039,5035,90+3,60 +10,0% ----39,5039,503 16:40
18-09-26 600,0056,0051,94+4,06 +7,8% ----56,0056,001 16:28
18-09-26 650,0067,2572,22-- -- ----67,2567,251 28-1
18-09-26 700,0087,2697,00-- -- ----87,2687,261 29-1
18-09-26 750,00123,00126,44-- -- ----123,00123,001 29-1
18-09-26 800,00159,94159,91-- -- ----160,20151,787 29-1
18-09-26 850,00--196,77-- -- --------0 --
18-09-26 900,00218,10236,40-- -- ----218,10217,0017 27-1
18-09-26 1.000,00450,00321,91+128,09 +39,8% ----450,00450,005 10-12
18-09-26 1.200,00--508,74-- -- --------0 --
18-12-26 180,002,742,36-- -- ----2,742,745 15-1
18-12-26 200,002,702,86-- -- ----2,702,701 28-1
18-12-26 220,004,353,45-- -- ----4,354,353 13-1
18-12-26 240,003,804,13-- -- ----3,803,801 27-1
18-12-26 250,004,624,49-- -- ----4,624,622 19-1
18-12-26 280,006,065,78+0,28 +4,8% ----6,066,061 17:14
18-12-26 300,006,606,79-- -- ----6,606,606 2-2
18-12-26 350,0011,9010,15+1,75 +17,2% ----11,9011,003 17:27
18-12-26 380,0013,5412,93-- -- ----13,5413,541 20-1
18-12-26 400,0013,4815,15-- -- ----13,4813,481 28-1
18-12-26 420,0015,7517,86-- -- ----15,7515,756 3-2
18-12-26 440,0019,7020,91-- -- ----19,7019,701 30-1
18-12-26 450,0019,8422,61-- -- ----19,8419,841 28-1
18-12-2618460,0024,9924,44+3,61 +14,8% ----24,9924,991 3-2
18-12-26 480,0031,6528,64+3,01 +10,5% ----31,6531,6512 16:50
18-12-26 500,0036,1933,25+2,94 +8,8% ----36,1936,192 16:35
18-12-26 550,0042,0247,31-- -- ----42,0242,021 3-2
18-12-26 600,0059,2564,99-- -- ----59,2559,251 3-2
18-12-26 650,0096,1586,55+9,60 +11,1% ----96,1586,8012 17:15
18-12-26 700,00121,95111,85+10,10 +9,0% ----121,95109,6519 16:50
18-12-26 750,00148,50141,16-- -- ----148,50148,501 2-2
18-12-26 800,00161,00174,03-- -- ----161,00160,002 22-1
18-12-26 850,00--209,81-- -- --------0 --
18-12-26 900,00249,44248,09-- -- ----249,65249,134 2-2
18-12-26 1.000,00328,16330,68-- -- ----328,16319,383 21-1
18-12-26 1.200,00533,93512,79-- -- ----535,00533,9327 15-1
18-06-27 200,004,404,72-- -- ----4,404,401 19-1
18-06-27 240,00--6,78-- -- --------0 --
18-06-27 250,0010,907,38+3,52 +47,7% ----10,9010,901 12-12
18-06-27 300,0010,0011,29-- -- ----10,0010,001 19-1
18-06-27 350,0017,1416,94-- -- ----17,1417,141 20-1
18-06-27 400,0023,6524,66-- -- ----23,6523,651 21-1
18-06-27 450,0031,0035,07-- -- ----31,0031,002 28-1
18-06-27 500,0049,6048,62-- -- ----49,6049,601 2-2
18-06-27 600,0081,4585,09-- -- ----82,0081,4522 30-1
18-06-27 700,00129,16134,20-- -- ----129,16129,161 30-1
18-06-27 800,00195,40195,84-- -- ----195,40195,401 29-1
18-06-27 900,00--267,32-- -- --------0 --
18-06-27 1.000,00343,24346,31-- -- ----343,24343,241 21-1
18-06-27 1.200,00510,50521,52-- -- ----510,50510,501 26-1
18-06-27 1.600,00909,47905,00-- -- ----909,47909,471 20-1
17-12-27 200,006,256,47-- -- ----6,256,252 22-1
17-12-27 240,0011,009,60+1,40 +14,6% ----11,0011,001 27-10
17-12-27 250,0010,2810,35-- -- ----10,289,802 21-1
17-12-2742280,0012,9413,60+1,35 +9,9% ----12,9412,941 23-1
17-12-27 300,0014,5015,95-- -- ----14,5014,502 3-2
17-12-27 350,0021,1723,40-- -- ----21,1721,171 3-2
17-12-27 400,0032,2533,30-- -- ----32,2532,251 2-2
17-12-27 450,0042,5045,48-- -- ----42,5042,503 3-2
17-12-27 500,0059,2261,25-- -- ----59,2259,223 26-1
17-12-27 550,0082,3079,43-- -- ----82,3082,25100 3-2
17-12-27 600,00101,50100,74+0,76 +0,8% ----101,50101,501 14:37
17-12-27 700,00152,49151,51-- -- ----153,68152,4923 3-2
17-12-27 800,00185,00212,36-- -- ----185,00185,003 28-1
17-12-27 900,00265,00282,38-- -- ----265,00265,002 27-1
17-12-27 1.000,00530,51359,86+170,65 +47,4% ----530,51530,245 24-11
17-12-27 1.200,00512,15530,26-- -- ----512,15508,2325 27-1
17-12-27 1.600,00908,82907,43-- -- ----908,82908,821 2-2
15-12-28 150,005,505,88-- -- ----5,505,503 22-1
15-12-285200,009,7510,64+0,76 +7,1% ----9,759,751 21-1
15-12-28 250,0018,0016,98-- -- ----18,0018,001 7-1
15-12-2842280,0021,1521,69+1,84 +8,5% ----21,1521,151 19-1
15-12-28 300,0024,0625,30-- -- ----24,6524,0611 22-1
15-12-28 350,0034,1135,76-- -- ----34,1134,111 22-1
15-12-28 400,0052,0048,87+3,13 +6,4% ----52,0052,002 16:03
15-12-28 450,0061,7064,48-- -- ----61,7561,7010 22-1
15-12-28 500,0076,9082,47-- -- ----76,9076,901 28-1
15-12-28 550,0096,00103,26-- -- ----98,5096,002 27-1
15-12-28 600,00124,40126,28-- -- ----124,40118,508 3-2
15-12-28 700,00171,00179,01-- -- ----171,00171,001 3-2
15-12-28 800,00240,00240,16-- -- ----240,00240,001 3-2
15-12-28 900,00300,75308,24-- -- ----300,75300,751 29-1
15-12-28 1.000,00436,00382,84-- -- ----436,00436,001 9-1
15-12-28 1.200,00740,55546,41+194,14 +35,5% ----740,55740,4615 18-3
15-12-28 1.600,00914,26910,85-- -- ----914,26913,933 2-2
21-12-29 150,007,958,36-- -- ----7,957,951 3-2
21-12-29 200,0014,6514,74-0,09 -0,6% ----14,6514,6520 10-12
21-12-29 250,0030,0023,10+6,90 +29,9% ----30,0030,001 7-11
21-12-29 280,0032,0029,20-- -- ----32,0032,001 6-1
21-12-29 300,0033,3033,81-- -- ----33,3033,301 26-1
21-12-298350,0043,0046,54+3,01 +6,5% ----43,0043,001 22-1
21-12-29 400,0060,5062,20-- -- ----60,5060,501 29-1
21-12-2941450,0080,6079,43+4,88 +6,1% ----80,6080,4225 14:37
21-12-29 500,0099,6099,00+0,60 +0,6% ----99,6099,4225 14:37
21-12-29 550,00119,26121,26-- -- ----119,26119,265 30-1
21-12-2925600,00140,53145,15+7,64 +5,3% ----140,53140,532 27-1
21-12-29 700,00190,33199,18-- -- ----190,45190,335 22-1
21-12-29 800,00257,00260,27-- -- ----257,00257,001 30-1
21-12-29 900,00324,42328,08-- -- ----324,42324,421 21-1
21-12-29 1.000,00397,00401,08-- -- ----397,00397,001 26-1
21-12-29 1.200,00535,43560,92-- -- ----535,43535,431 28-1
21-12-29 1.600,00--917,11-- -- --------0 --
20-12-30 250,0028,8528,76-- -- ----28,8528,851 21-1
20-12-30 300,0039,1541,05-- -- ----39,1539,151 2-2
20-12-30 350,0052,5055,37-- -- ----52,5052,501 28-1
20-12-30 400,0094,5372,13+22,40 +31,1% --95,0094,5394,531 24-12
20-12-30 450,0094,1690,92+3,24 +3,6% ----94,1694,165 16:47
20-12-30 500,00115,16111,76+3,40 +3,0% ----115,16115,165 16:47
20-12-30 600,00162,70158,96+3,74 +2,4% ----162,70162,701 16:36
20-12-30 700,00208,51213,23-- -- ----209,07208,517 30-1
20-12-30 800,00--275,36-- -- --------0 --
20-12-301900,00375,50341,62+12,40 +3,6% ----375,50375,501 13-1
20-12-30 1.000,00--413,96+13,95 +3,4% --------0 --
20-12-30 1.200,00548,23570,85-- -- ----548,23548,231 28-1
20-12-30 1.600,00--922,22-- -- --------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?