Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 672,80673,60-0,80 -0,1% 675,40640,20130.29417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-4-2026)
Totaal volume 854 (561 Calls, 293 Puts)
Totaal open interest bij opening 1.367 (758 Calls, 609 Puts)
Call / Put ratio 1,91
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-262250,000,200,20-- -- ----0,200,152 23-3
17-04-26 300,000,400,39-- -- ----0,400,401 23-3
17-04-26 350,000,290,55-- -- 0,01--0,290,291 26-3
17-04-26 400,000,770,77-- -- ----0,770,642 27-3
17-04-26 420,001,090,90-- -- ----1,091,091 27-3
17-04-26 440,000,651,15-0,50 -43,5% --1,900,660,607 1-4
17-04-26 460,000,771,40-0,63 -45,0% ----0,770,771 1-4
17-04-26 480,002,221,97-- -- ----2,222,132 31-3
17-04-26 500,001,302,60-1,30 -50,0% ----1,301,301 1-4
17-04-26 520,001,753,52-1,77 -50,3% ----2,501,754 1-4
17-04-26 540,002,405,17-2,77 -53,6% ----2,402,203 1-4
17-04-26 560,003,457,68-4,23 -55,1% 1,20--4,503,255 1-4
17-04-26 580,005,0011,34-6,34 -55,9% ----6,555,007 1-4
17-04-26 600,007,0016,43-9,43 -57,4% ----9,007,0025 1-4
17-04-26 620,0011,7023,20-11,50 -49,6% ----13,5011,506 1-4
17-04-26 640,0016,0032,35-16,35 -50,5% ----18,0015,406 1-4
17-04-26 660,0022,4543,36-20,91 -48,2% ----28,4522,4524 1-4
17-04-26 680,0033,0056,50-23,50 -41,6% ----36,7533,005 1-4
17-04-26 700,0049,3071,44-22,14 -31,0% ----49,3049,301 1-4
17-04-26 720,0067,0088,43-21,43 -24,2% ----67,0065,502 1-4
17-04-26 740,00120,00106,00-- -- ----120,00120,001 30-3
17-04-26 760,0087,45124,87-- -- ----87,4587,451 26-3
17-04-26 780,00114,00144,01-- -- ----114,00114,001 20-3
17-04-26 800,00132,80163,45-- -- ----132,80132,801 24-3
17-04-26 840,00210,25203,02-- -- ----210,25210,251 23-3
17-04-26 880,00178,00243,00-- -- ----178,00178,001 11-3
17-04-26 920,00--283,00-- -- --------0 --
15-05-26 300,00--1,33-- -- --------0 --
15-05-26 350,001,402,02-0,62 -30,7% ----1,401,401 1-4
15-05-26 400,003,903,35-- -- ----3,903,206 30-3
15-05-26 440,003,705,23-1,53 -29,3% ----3,703,701 1-4
15-05-26 450,008,505,90-- -- ----8,508,501 23-3
15-05-2623460,004,376,63-2,47 -37,3% ----4,374,371 1-4
15-05-26 480,0011,258,35-- -- ----11,2511,2510 23-3
15-05-26 500,0010,6510,67-- -- ----11,559,7556 27-3
15-05-26 520,008,2013,60-5,40 -39,7% ----8,208,201 1-4
15-05-26 540,0010,6017,30-6,70 -38,7% ----11,7510,607 1-4
15-05-26 560,0014,2022,06-7,86 -35,6% ----16,3514,2029 1-4
15-05-26 580,0019,0127,85-8,84 -31,7% ----19,0119,011 1-4
15-05-26 600,0033,2034,72-- -- ----35,5032,656 27-3
15-05-26 620,0032,1042,93-10,83 -25,2% ----32,1032,101 1-4
15-05-26 640,0046,4552,54-- -- ----46,4546,4510 30-3
15-05-26 660,0044,6063,46-18,86 -29,7% ----46,4044,603 1-4
15-05-2623680,0054,9075,60-22,69 -30,0% --60,0062,5054,905 1-4
15-05-26 700,0083,8789,03-- -- ----83,8783,871 30-3
15-05-26 720,0073,36103,56-- -- ----73,3673,362 26-3
15-05-26 740,0091,00119,22-28,22 -23,7% ----96,0091,006 1-4
15-05-2627760,00118,17135,86-30,99 -22,8% ----118,17110,008 19-3
15-05-26 780,00100,00153,10-- -- ----100,0087,004 5-3
15-05-26 800,00--170,92-- -- --------0 --
15-05-26 840,00--207,73-- -- --------0 --
15-05-26 880,00--245,74-- -- --------0 --
15-05-26 920,00--284,52-- -- --------0 --
19-06-26 140,000,270,24-- -- ----0,290,272 31-3
19-06-26 160,000,770,42-- -- ----0,780,746 8-1
19-06-26 180,000,750,61-- -- ----0,750,751 16-1
19-06-26 200,001,150,84-- -- ----1,151,151 20-1
19-06-26 220,002,481,12+1,36 +121,4% ----2,482,481 18-12
19-06-26 240,001,881,44-- -- ----1,881,881 15-1
19-06-26 250,001,901,58-- -- ----1,901,901 15-1
19-06-26 280,003,252,12-- -- ----3,253,251 12-1
19-06-26 300,002,752,63-- -- ----2,752,755 31-3
19-06-26 320,002,363,17-- -- ----2,362,365 18-3
19-06-26 340,003,853,83-- -- ----3,853,853 30-3
19-06-26 350,003,054,20-1,15 -27,4% ----3,053,051 1-4
19-06-26 360,004,664,58-- -- ----4,664,666 27-3
19-06-26 380,005,605,44-- -- ----5,605,605 30-3
19-06-26 400,007,456,51-- -- ----7,456,905 30-3
19-06-26 420,008,007,83-- -- ----8,008,009 27-3
19-06-2670440,009,809,50-2,97 -31,3% ----9,809,8025 27-3
19-06-26 450,0011,9010,48-- -- ----11,9011,904 31-3
19-06-26 460,0011,9011,60-- -- ----11,9011,9027 27-3
19-06-26105480,0016,0014,42-4,76 -33,0% ----16,0016,005 31-3
19-06-26 500,0020,5017,58-- -- ----20,5019,4525 31-3
19-06-26 520,0020,2521,48-- -- ----20,2520,253 30-3
19-06-26 540,0024,8026,22-- -- ----24,8024,8010 30-3
19-06-26 550,0022,2528,92-6,67 -23,1% ----22,2522,251 1-4
19-06-26 560,0035,0531,77-- -- ----35,0529,108 30-3
19-06-26 580,0036,9038,38-- -- ----36,9036,903 31-3
19-06-26 600,0033,6545,93-12,28 -26,7% ----37,7533,654 1-4
19-06-26 620,0043,5554,41-10,86 -20,0% ----43,6042,6028 1-4
19-06-26 640,0050,9064,02-13,12 -20,5% ----50,9050,903 1-4
19-06-26 650,0053,5569,25-15,70 -22,7% ----53,6053,5520 1-4
19-06-26 660,0055,6074,82-19,22 -25,7% ----55,6055,601 1-4
19-06-26 680,0070,0086,60-16,60 -19,2% ----70,0070,001 1-4
19-06-26 700,0082,8099,48-- -- ----82,8082,801 27-3
19-06-26 720,00112,90113,46-- -- ----112,90112,903 27-3
19-06-26 740,00--127,94-- -- --------0 --
19-06-26 750,00132,19135,65-- -- ----132,32132,197 20-3
19-06-26 760,00--143,60-- -- --------0 --
19-06-26 800,00157,50177,06-19,56 -11,0% ----157,50157,503 1-4
19-06-269850,00168,50221,33-33,70 -15,2% ----168,50168,505 13-3
19-06-26 880,00--249,02-- -- --------0 --
19-06-26 900,00231,00267,86-- -- ----231,00231,001 16-3
19-06-26 1.000,00312,80364,30-- -- ----312,80312,801 19-1
19-06-26 1.200,00495,42563,00-- -- ----495,42495,421 26-2
19-06-26 1.400,00--763,00-- -- --------0 --
18-09-26 160,001,201,51-0,31 -20,5% ----1,201,201 1-4
18-09-26 180,002,481,91+0,57 +29,8% ----2,482,472 17-12
18-09-26 200,002,002,32-- -- ----2,002,001 29-1
18-09-26 220,002,252,87-- -- ----2,252,251 17-2
18-09-26 240,005,203,45+1,75 +50,7% ----5,205,201 5-11
18-09-269250,003,253,60-0,58 -16,1% ----3,253,252 6-3
18-09-26 300,004,505,69-- -- ----4,504,501 12-3
18-09-26 340,006,508,19-- -- ----6,506,501 6-3
18-09-26 350,009,108,91-- -- ----9,109,101 31-3
18-09-26 360,007,109,76-- -- ----7,107,104 26-1
18-09-2618380,008,3111,66-2,65 -22,7% ----8,318,253 4-3
18-09-26 400,0015,0013,95-- -- ----15,0015,001 20-3
18-09-26 420,0017,8016,63-- -- ----17,8017,805 31-3
18-09-2648440,0015,6119,75-4,69 -23,7% ----15,6115,611 26-3
18-09-26 460,0022,9023,49-- -- ----25,3022,904 31-3
18-09-26 480,0027,3527,69-- -- ----27,3527,3514 31-3
18-09-26 500,0035,2032,68-- -- ----35,2035,201 31-3
18-09-26 550,0037,6047,89-10,29 -21,5% ----37,6037,605 1-4
18-09-26 600,0072,5067,50-- -- ----73,7571,954 31-3
18-09-26 650,0075,0092,05-17,05 -18,5% ----79,0075,003 1-4
18-09-26 700,00129,00121,41-- -- ----129,00129,001 31-3
18-09-26 750,00133,00155,22-22,22 -14,3% ----133,00133,0010 1-4
18-09-26 800,00200,17192,84-- -- ----201,89200,172 31-3
18-09-2617850,00208,44233,60-29,88 -12,8% ----208,44208,441 24-3
18-09-26 900,00238,84277,19-- -- ----238,84238,84100 16-3
18-09-26 1.000,00344,31369,53-- -- ----344,31344,311 9-3
18-09-26 1.200,00--563,48-- -- --------0 --
18-09-26 1.400,00--763,00-- -- --------0 --
18-12-26 180,002,442,76-- -- ----2,442,4410 26-3
18-12-26 200,003,653,41-- -- ----3,693,654 27-3
18-12-26 220,004,454,18-- -- ----4,454,453 27-3
18-12-26 240,003,805,05-- -- ----3,803,801 27-1
18-12-26 250,005,455,56-- -- ----5,455,451 31-3
18-12-26 280,007,307,39-- -- ----7,307,302 20-3
18-12-26 300,007,798,89-- -- ----9,757,792 23-3
18-12-26177350,0011,0013,88-2,85 -20,5% ----11,0011,001 1-4
18-12-26 380,0014,0017,83-- -- ----14,0014,005 24-3
18-12-26 400,0022,2520,98-- -- ----22,2522,257 31-3
18-12-26 420,0026,2524,69-- -- ----26,2526,251 31-3
18-12-26 440,0026,9028,82-- -- ----26,9026,904 30-3
18-12-26 450,0031,4031,02-- -- ----33,9031,209 31-3
18-12-26 460,0027,4533,24-5,79 -17,4% ----28,8027,4516 1-4
18-12-26 480,0037,2538,58-- -- ----37,2537,252 30-3
18-12-26 500,0037,7747,47-9,70 -20,4% ----37,7737,771 1-4
18-12-26 550,0066,4862,02-- -- ----66,4858,752 30-3
18-12-26 600,0091,8083,20-- -- ----91,8091,801 31-3
18-12-26 650,00108,70108,13-- -- ----108,7097,553 27-3
18-12-26 700,00136,85137,46-- -- ----137,40136,0018 31-3
18-12-26 750,00151,70170,36-18,66 -11,0% ----152,00150,0013 1-4
18-12-26 800,00179,88206,90-- -- ----179,88179,232 26-3
18-12-26 850,00203,35246,03-- -- ----203,35203,351 20-2
18-12-26 900,00238,30287,78-- -- ----238,30238,3015 11-3
18-12-26 1.000,00347,35376,24-- -- ----347,35347,351 9-3
18-12-26 1.200,00533,93566,50-- -- ----535,00533,9327 15-1
18-12-2621.400,00709,00763,13-35,86 -4,7% ----709,00709,002 16-3
19-03-27 250,00--7,29-- -- --------0 --
19-03-27 300,0011,2011,91-- -- ----11,2011,201 30-3
19-03-27 350,00--18,25-- -- --------0 --
19-03-27 400,00--27,29-- -- --------0 --
19-03-27 460,0035,1541,71-6,56 -15,7% ----35,6535,153 1-4
19-03-27 480,00--47,66-- -- --------0 --
19-03-27 500,0047,1754,16-6,99 -12,9% ----47,1747,171 1-4
19-03-27 550,0072,8572,72-- -- ----72,8572,8517 31-3
19-03-27 600,0082,3094,93-12,63 -13,3% ----82,3082,303 1-4
19-03-27 650,00106,00120,42-14,42 -12,0% ----106,00106,009 1-4
19-03-27 700,00--149,71-- -- --------0 --
19-03-27 750,00147,00182,29-- -- ----147,00147,001 25-3
19-03-27 800,00192,00218,06-- -- ----192,00192,001 26-3
19-03-27 850,00--256,05-- -- --------0 --
19-03-27 900,00--296,21-- -- --------0 --
19-03-27 1.000,00371,44382,66-- -- ----371,44371,441 30-3
19-03-2721.200,00577,67567,74-34,76 -6,1% ----579,90577,672 31-3
18-06-2715200,005,605,73-0,62 -10,8% ----5,605,602 19-3
18-06-27 240,00--8,77-- -- --------0 --
18-06-27 250,0010,409,62-- -- ----10,4010,401 23-3
18-06-27 300,0014,1015,41-- -- ----14,1014,101 20-3
18-06-27 350,0022,0623,28-- -- ----22,0622,061 9-3
18-06-27 400,0034,8533,32-- -- --37,5034,8534,851 31-3
18-06-27 450,0048,0046,51-- -- ----48,0048,0020 23-3
18-06-27 500,0049,3362,88-- -- ----49,3348,502 25-3
18-06-27 600,0093,70105,30-11,60 -11,0% ----95,0093,704 1-4
18-06-27 700,00159,50161,01-- -- ----159,50159,502 31-3
18-06-27 800,00234,00227,49-- -- ----234,00233,0016 23-3
18-06-27 900,00270,73304,35-- -- ----270,73270,428 10-3
18-06-27 1.000,00390,45388,48-- -- ----390,45390,451 31-3
18-06-27 1.200,00529,00571,73-- -- ----529,00529,001 16-3
18-06-27 1.600,00921,25963,00-- -- ----921,25921,251 6-3
17-12-27 200,008,008,32-- -- ----8,008,002 20-3
17-12-27 240,0013,0012,49-- -- ----13,0013,001 23-3
17-12-27 250,0012,6613,44-0,78 -5,8% ----12,6612,661 1-4
17-12-27 280,0015,6717,91-- -- ----15,6715,671 23-3
17-12-27 300,0016,0021,18-- -- ----16,0016,001 26-2
17-12-27 350,0030,4031,03-- -- ----30,4030,401 9-3
17-12-27 400,0033,2043,40-- -- ----33,3033,2030 4-3
17-12-27 450,0053,6358,89-- -- ----53,6353,631 19-3
17-12-27 500,0067,8076,90-9,10 -11,8% ----67,8067,801 1-4
17-12-27 550,00101,5097,82-- -- ----101,50101,501 30-3
17-12-27 600,00109,25121,41-- -- ----109,25109,253 24-3
17-12-27 700,00168,65177,94-- -- ----168,65168,651 30-3
17-12-27 800,00224,95244,70-19,75 -8,1% ----224,95224,954 1-4
17-12-27 900,00280,30319,23-- -- ----280,30280,302 10-3
17-12-27 1.000,00336,15400,69-- -- ----336,60336,003 25-2
17-12-27 1.200,00536,00578,27-- -- ----536,00536,001 2-3
17-12-27 1.600,00909,75964,17-- -- ----909,75909,751 16-3
15-12-28 150,005,508,02-- -- ----5,505,503 22-1
15-12-28 200,0011,7314,14-- -- ----11,7311,731 18-3
15-12-28 250,0019,9122,21-2,30 -10,4% ----19,9119,911 1-4
15-12-28 280,0026,0028,13-- -- ----26,0026,001 23-3
15-12-28 300,0028,8032,51-- -- ----28,8028,801 16-3
15-12-28 350,0039,0045,18-- -- ----39,0039,001 10-3
15-12-28 400,0062,2060,74-- -- ----62,2062,201 30-3
15-12-28 450,0063,0878,89-- -- ----63,0863,081 24-2
15-12-28 500,0092,0099,53-- -- ----92,0092,001 6-3
15-12-28 550,0096,00122,78-- -- ----98,5096,002 27-1
15-12-28 600,00123,75148,31-- -- ----125,90120,207 24-2
15-12-28 700,00200,19205,89-- -- ----200,19199,508 30-3
15-12-28 800,00237,50271,59-- -- ----237,50237,501 25-3
15-12-28 900,00300,75344,07-- -- ----300,75300,751 29-1
15-12-28 1.000,00392,50422,05-- -- ----392,50392,503 26-3
15-12-28 1.200,00740,55592,26-- -- ----740,55740,4615 18-3
15-12-28 1.600,00914,26966,75-- -- ----914,26913,933 2-2
21-12-29 150,0010,3011,10-- -- ----10,3010,301 30-3
21-12-29 200,0018,0318,94-- -- ----18,0317,952 27-3
21-12-29 250,0028,0028,94-- -- ----28,0028,001 31-3
21-12-29 280,0033,8036,11-- -- ----33,8033,801 19-3
21-12-29 300,0033,9041,40-- -- ----33,9033,901 24-2
21-12-29 350,0057,4656,25-- -- ----57,4657,252 23-3
21-12-29 400,0074,5173,92-- -- ----74,5174,252 23-3
21-12-29 450,0080,6093,89-- -- ----80,6080,4225 4-2
21-12-29 500,00106,25116,13-- -- ----106,25106,254 17-3
21-12-29 550,00134,75140,55-- -- ----134,75134,751 27-3
21-12-29 600,00140,53166,79-- -- ----140,53140,532 27-1
21-12-29 700,00208,00225,31-- -- ----208,00208,001 26-3
21-12-294800,00255,07291,09-17,04 -5,9% ----255,07255,071 24-2
21-12-2956900,00353,37362,48-20,07 -5,5% ----353,37352,648 30-3
21-12-29 1.000,00400,00438,99-- -- ----400,00400,001 4-3
21-12-29 1.200,00535,43604,77-- -- ----535,43535,431 28-1
21-12-29 1.600,00--970,93-- -- --------0 --
20-12-30 250,0031,6134,51-- -- ----31,6131,611 27-3
20-12-30 300,0050,0048,56-- -- ----50,0050,0010 31-3
20-12-30 350,0052,5065,00-- -- ----52,5052,501 28-1
20-12-30 400,0094,5384,10+10,43 +12,4% ----94,5394,531 24-12
20-12-30 450,0098,75104,89-- -- ----98,7598,756 17-3
20-12-30 500,00113,10128,33-- -- ----113,10113,101 12-2
20-12-30 600,00171,00180,59-9,59 -5,3% ----171,00171,001 1-4
20-12-30 700,00222,00240,01-- -- ----222,00222,002 26-3
20-12-302800,00280,97305,32-15,82 -5,2% ----280,97280,972 6-2
20-12-30 900,00375,50375,96-- -- ----375,50375,501 13-1
20-12-30 1.000,00--451,45-- -- --------0 --
20-12-30 1.200,00548,23614,58-- -- ----548,23548,231 28-1
20-12-30 1.600,00--975,17-- -- --------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?