Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 890,40882,20+8,20 +0,9% 896,80875,20141.56417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-5-2026)
Totaal volume 1.672 (1.058 Calls, 614 Puts)
Totaal open interest bij opening 2.692 (1.611 Calls, 1.081 Puts)
Call / Put ratio 1,72
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-262300,000,060,02-- -- ----0,060,061 17-4
15-05-2618350,001,400,08-- -- ----1,401,401 1-4
15-05-2618400,000,200,01-- -- ----0,200,201 22-4
15-05-262440,003,700,03-- -- ----3,703,701 1-4
15-05-2613450,000,250,04-- -- ----0,300,253 22-4
15-05-2619460,000,020,05-0,03 -60,0% ----0,020,021 8-5
15-05-2651480,000,210,08-- -- --0,900,210,2124 28-4
15-05-2674500,000,500,01-- -- 0,01--0,500,501 4-5
15-05-2650520,000,550,02-- -- ----0,550,551 28-4
15-05-2683540,000,040,05-0,01 -20,0% ----0,040,042 7-5
15-05-2682560,000,100,100,00 0,0% --0,300,110,102 6-5
15-05-26116580,000,150,20-0,05 -25,0% ----0,150,152 6-5
15-05-26 600,000,860,01-- -- ----0,860,864 30-4
15-05-2671620,000,050,03+0,02 +66,7% 0,050,320,090,059 8-5
15-05-26 640,000,080,09-0,01 -11,1% ----0,130,087 8-5
15-05-26 660,000,220,19-- -- ----0,480,223 7-5
15-05-26 680,000,290,36-0,07 -19,4% --8,450,450,292 8-5
15-05-26 700,000,500,61-0,11 -18,0% ----0,500,501 8-5
15-05-26 720,000,500,97-0,47 -48,5% ----0,500,501 8-5
15-05-26 740,000,701,43-0,73 -51,0% ----1,200,706 8-5
15-05-26 750,005,951,80-- -- ----5,955,951 4-5
15-05-26 760,000,892,25-1,36 -60,4% 0,754,101,800,8914 8-5
15-05-26 770,002,152,74-- -- ----2,152,151 7-5
15-05-26 780,001,553,63-2,08 -57,3% ----2,351,5517 8-5
15-05-26 790,003,404,79-1,39 -29,0% ----3,403,401 8-5
15-05-26 800,002,406,00-3,60 -60,0% ----5,452,4022 8-5
15-05-26 810,003,187,53-4,35 -57,8% ----7,253,187 8-5
15-05-26 820,004,409,76-5,36 -54,9% ----10,204,0033 8-5
15-05-26 830,005,6512,32-6,67 -54,1% ----12,355,6512 8-5
15-05-26 840,007,3515,89-8,54 -53,7% ----16,107,3525 8-5
15-05-2621850,0010,1520,09-9,94 -49,5% 9,2010,8016,7510,158 8-5
15-05-26 860,0013,0525,18-12,13 -48,2% ----21,7513,0028 8-5
15-05-26 870,0019,5030,60-11,10 -36,3% ----19,5019,501 8-5
15-05-26 880,0021,5036,92-15,42 -41,8% ----25,5021,504 8-5
15-05-26 890,00--44,06-- -- --------0 --
15-05-265900,0033,7551,21-17,84 -34,8% ----33,7533,755 8-5
15-05-26 910,00------ -- ---------- --
15-05-26 920,0048,0267,39-19,37 -28,7% ----48,0248,021 8-5
15-05-26 940,00--85,26-- -- --------0 --
15-05-26 960,00--104,25-- -- --------0 --
15-05-26 1.000,00--143,70-- -- --------0 --
19-06-26 140,000,270,05-- -- ----0,290,272 31-3
19-06-26 160,000,350,09-- -- ----0,350,352 14-4
19-06-26 180,000,280,01-- -- ----0,280,281 17-4
19-06-26 200,001,150,01-- -- ----1,151,151 20-1
19-06-26 220,000,200,03-- -- 0,01--0,200,201 20-4
19-06-26 240,001,880,05-- -- ----1,881,881 15-1
19-06-26 250,001,900,06-- -- ----1,901,901 15-1
19-06-26 280,000,650,12-- -- 0,04--0,650,652 17-4
19-06-2677300,000,200,17-- -- 0,020,570,270,202 4-5
19-06-2619320,000,450,23+0,16 +69,6% ----0,450,451 4-5
19-06-26 340,003,160,31-- -- 0,25--3,163,161 2-4
19-06-26 350,000,380,34+0,04 +11,8% ----0,380,381 8-5
19-06-26 360,001,330,38-- -- ----1,331,335 17-4
19-06-26 380,001,750,47-- -- ----1,751,7540 20-4
19-06-26 400,000,750,62-- -- ----0,750,751 5-5
19-06-26 420,001,170,75-- -- ----1,171,171 24-4
19-06-26 440,001,500,89-- -- ----1,501,5010 22-4
19-06-26 450,001,250,99-- -- ----1,251,251 24-4
19-06-26 460,001,021,09-- -- ----1,021,0210 7-5
19-06-26 480,001,851,25-- -- ----1,851,851 23-4
19-06-26 500,001,401,44-- -- ----1,501,4011 7-5
19-06-26 520,002,801,69-- -- ----2,802,801 5-5
19-06-26 540,001,371,92-0,55 -28,6% ----1,371,371 8-5
19-06-26 550,001,902,10-0,20 -9,5% ----1,901,8513 8-5
19-06-26 560,002,802,20-- -- ----2,802,801 4-5
19-06-26 580,003,382,63-- -- ----3,383,381 27-4
19-06-26 600,002,893,09-0,20 -6,5% ----2,892,891 8-5
19-06-26 620,002,963,65-0,69 -18,9% ----2,962,961 8-5
19-06-26 640,003,664,48-0,82 -18,3% ----3,663,661 8-5
19-06-26 650,004,704,96-- -- ----4,704,701 7-5
19-06-2644660,005,605,47-- -- 3,464,495,605,006 7-5
19-06-26 680,006,406,89-- -- ----6,406,401 6-5
19-06-26 700,007,258,52-1,27 -14,9% --60,007,257,252 8-5
19-06-26 720,008,5010,81-2,31 -21,4% --13,259,008,5024 8-5
19-06-26 740,0012,7513,70-0,95 -6,9% ----12,7512,753 8-5
19-06-26 750,0011,8015,52-3,72 -24,0% ----14,7011,8010 8-5
19-06-26 760,0015,1017,40-2,30 -13,2% ----16,2014,5514 8-5
19-06-26 780,0020,6522,21-1,56 -7,0% ----21,5020,459 8-5
19-06-26 800,0020,9027,67-6,77 -24,5% ----26,3520,8017 8-5
19-06-26 820,0032,7534,61-1,86 -5,4% ----32,7532,753 8-5
19-06-26 840,0040,8042,91-2,11 -4,9% ----40,8040,8014 8-5
19-06-26 850,0043,8547,28-- -- ----49,3143,8511 6-5
19-06-26 860,0045,2052,18-6,98 -13,4% ----51,2045,2022 8-5
19-06-26 880,0055,3062,95-7,65 -12,2% --83,0055,3055,301 8-5
19-06-26 900,0065,5075,14-- -- ----65,5065,501 7-5
19-06-26 920,0079,1088,35-- -- ----79,1079,101 6-5
19-06-26 940,00--102,69-- -- --------0 --
19-06-26 960,00122,00117,95-- -- ----122,00122,001 7-5
19-06-26 1.000,00181,81151,27-- -- ----194,35181,317 30-4
19-06-26 1.100,00235,00245,21-- -- ----235,00235,001 7-5
19-06-26 1.200,00371,03343,63-- -- ----371,03369,552 22-4
19-06-26 1.400,00570,53543,47-- -- ----570,53554,663 22-4
17-07-26 400,001,201,55-0,35 -22,6% ----1,201,203 8-5
17-07-26 450,002,202,22-- -- ----2,202,201 6-5
17-07-26 520,003,653,68-- -- ----3,653,502 6-5
17-07-26 560,004,555,02-0,47 -9,4% ----4,554,5510 8-5
17-07-26 600,006,506,76-- -- ----6,506,5012 6-5
17-07-26 640,0010,709,45-- -- ----10,7010,702 6-5
17-07-26 660,009,5011,26-1,76 -15,6% ----9,509,501 8-5
17-07-26 680,0011,5413,69-2,15 -15,7% ----12,6011,542 8-5
17-07-26 700,0013,9816,42-2,44 -14,9% ----15,1513,983 8-5
17-07-26 720,0017,6019,98-2,38 -11,9% ----17,6017,605 8-5
17-07-26 740,0019,2023,98-4,78 -19,9% ----20,8019,2019 8-5
17-07-26 760,0023,2529,13-5,88 -20,2% ----24,0023,2525 8-5
17-07-262780,0028,1034,56-6,23 -18,0% ----28,1028,101 8-5
17-07-26 800,0039,4841,28-- -- ----40,7639,483 6-5
17-07-26 820,0063,4048,64-- -- ----63,4063,4010 4-5
17-07-26 840,0060,9557,30-- -- ----60,9560,953 6-5
17-07-26 860,0067,5067,00+0,50 +0,7% ----67,5067,502 8-5
17-07-26 880,0075,9077,65-- -- ----75,9075,903 6-5
17-07-26 900,0096,0089,24-- -- ----96,0096,001 24-4
17-07-26 920,00--101,82-- -- --------0 --
17-07-26 940,00--115,69-- -- --------0 --
17-07-26 960,00123,90129,89-5,99 -4,6% ----123,90123,901 8-5
17-07-26 1.000,00197,25161,02-- -- ----197,25197,251 29-4
17-07-26 1.100,00--248,19-- -- --------0 --
18-09-2619160,000,380,19+0,10 +52,6% ----0,380,382 5-5
18-09-26 180,000,300,300,00 0,0% ----0,300,301 8-5
18-09-26 200,000,700,43+0,27 +62,8% ----0,700,701 8-5
18-09-26 220,002,250,61-- -- ----2,252,251 17-2
18-09-26 240,005,200,81+4,39 +542,0% ----5,205,201 5-11
18-09-26 250,001,400,91-- -- ----1,401,401 22-4
18-09-26 300,001,901,96-0,06 -3,1% ----1,901,901 8-5
18-09-26 340,005,152,70-- -- ----5,155,151 8-4
18-09-26 350,003,252,91-- -- ----3,253,251 24-4
18-09-26 360,003,613,04-- -- ----3,613,611 4-5
18-09-26 380,006,703,53-- -- ----6,706,707 13-4
18-09-26 400,004,504,12-- -- 1,50--4,504,501 22-4
18-09-26 420,005,104,64-- -- ----5,105,101 4-5
18-09-26 440,0018,455,31-- -- ----19,0018,452 2-4
18-09-26 460,0010,106,04-- -- ----10,1010,1010 16-4
18-09-26 480,0011,856,93-- -- ----11,8511,805 16-4
18-09-26 500,007,457,94-0,49 -6,2% ----7,757,3015 8-5
18-09-26 550,009,8011,37-1,57 -13,8% ----9,809,801 8-5
18-09-26 600,0014,9516,53-1,58 -9,6% ----15,4514,9587 8-5
18-09-26 650,0021,3523,62-2,27 -9,6% ----21,3521,355 8-5
18-09-26 700,0033,6634,04-- -- ----33,6633,0212 7-5
18-09-26 750,0045,7048,01-- -- ----45,7045,705 7-5
18-09-26 800,0060,7966,11-- -- ----61,0060,792 7-5
18-09-26 850,0083,2688,58-- -- ----83,2683,261 7-5
18-09-26 900,00103,50115,62-12,12 -10,5% ----110,20103,502 8-5
18-09-26 950,00140,60147,14-- -- ----140,60140,6015 6-5
18-09-26 1.000,00165,50181,90-16,40 -9,0% ----165,50165,506 8-5
18-09-26 1.100,00------ -- ---------- --
18-09-26 1.200,00330,05350,67-20,62 -5,9% ----330,05330,051 8-5
18-09-26 1.400,00581,38544,75-- -- ----592,62567,2732 28-4
18-09-26 1.600,00--743,23-- -- --------0 --
18-12-26 180,002,440,74-- -- 0,382,002,442,4410 26-3
18-12-26 200,002,091,00-- -- ----2,092,091 14-4
18-12-26 220,002,411,37-- -- ----2,412,411 17-4
18-12-26 240,003,201,77-- -- ----3,203,201 9-4
18-12-26 250,002,091,95-- -- ----2,202,092 7-5
18-12-26 280,003,002,73-- -- ----3,003,001 22-4
18-12-26 300,003,503,30+0,20 +6,1% ----3,503,502 8-5
18-12-26 350,006,205,07-- -- ----6,206,201 30-4
18-12-26 380,006,706,42-- -- ----6,706,701 22-4
18-12-26 400,006,947,49-- -- ----6,946,941 7-5
18-12-26 420,009,408,54-- -- ----9,409,401 5-5
18-12-26 440,0026,909,87-- -- ----26,9026,904 30-3
18-12-26 450,0010,6010,50-- -- ----10,6010,601 7-5
18-12-26 460,0011,0011,27-- -- ----11,0011,002 22-4
18-12-26 480,0012,5013,02-- -- ----12,5012,501 27-4
18-12-26 500,0014,4514,88-0,43 -2,9% ----14,4514,451 8-5
18-12-26 550,0020,1021,02-- -- ----20,2020,102 6-5
18-12-26 600,0026,0528,94-2,89 -10,0% ----26,0525,902 8-5
18-12-26 650,0037,5039,67-2,17 -5,5% ----38,8137,507 8-5
18-12-26 700,0049,7953,38-- -- ----49,7949,792 7-5
18-12-26100750,0065,3970,29-6,54 -9,3% ----66,2565,006 7-5
18-12-26 800,0085,5189,98-- -- ----85,5184,753 7-5
18-12-26 850,00109,00113,86-- -- ----115,70109,002 6-5
18-12-26 900,00131,50141,29-9,79 -6,9% ----142,50131,506 8-5
18-12-26 950,00--171,93-- -- --------1 22-4
18-12-26 1.000,00208,00205,07-- -- ----208,00208,001 7-5
18-12-26 1.100,00------ -- ---------- --
18-12-26 1.200,00358,25363,53-- -- ----365,80358,253 6-5
18-12-26 1.400,00550,65547,85-- -- ----550,65550,652 6-5
18-12-26 1.600,00--743,84-- -- --------0 --
19-03-27 250,00--3,75-- -- --------0 --
19-03-274300,006,205,86-- -- 4,306,006,206,201 28-4
19-03-27 350,00--8,37-- -- --------0 --
19-03-27 400,0011,0511,53-0,48 -4,2% ----11,0511,051 8-5
19-03-27 460,0016,9017,38-0,48 -2,8% ----16,9016,907 8-5
19-03-27 480,0019,1619,56-0,40 -2,0% ----19,3018,6214 8-5
19-03-27 500,0021,3822,37-0,99 -4,4% ----21,3821,382 8-5
19-03-27 550,0031,9530,63-- -- ----31,9531,951 28-4
19-03-27 600,0039,1041,01-1,91 -4,7% ----39,1039,101 8-5
19-03-27 650,0062,4554,14-- -- ----62,4562,4540 29-4
19-03-27 700,0080,0069,41-- -- ----80,0080,002 30-4
19-03-27 750,00125,7587,76-- -- ----125,75125,751 15-4
19-03-27 800,00103,81109,22-- -- ----103,81103,811 7-5
19-03-27 850,00123,90133,46-9,56 -7,2% ----123,90123,901 8-5
19-03-27 900,00--160,75-- -- --------0 --
19-03-27 950,00222,80190,46-- -- ----222,80222,803 21-4
19-03-27 1.000,00236,95223,21-- -- ----236,95236,955 4-5
19-03-27 1.100,00------ -- ---------- --
19-03-27 1.200,00577,67375,83-- -- ----579,90577,672 31-3
19-03-27 1.400,00--552,67-- -- --------0 --
19-03-27 1.600,00--744,85-- -- --------0 --
18-06-27 200,003,502,71-- -- ----3,503,501 5-5
18-06-27 240,00--4,28-- -- --------0 --
18-06-27 250,0010,404,82-- -- ----10,4010,401 23-3
18-06-276300,007,507,76-0,20 -2,6% ----7,507,501 7-5
18-06-27 350,0022,0611,52-- -- ----22,0622,061 9-3
18-06-27 400,0034,8516,38-- -- ----34,8534,851 31-3
18-06-27 450,0021,8622,54-0,68 -3,0% ----21,9221,5711 8-5
18-06-27 500,0028,5530,45-1,90 -6,2% ----28,5528,553 8-5
18-06-27 600,0051,5452,44-- -- ----51,5451,545 27-4
18-06-27 700,0084,5584,28-- -- --------350 28-4
18-06-27 800,00124,60125,97-- -- ----124,60124,602 6-5
18-06-27 900,00174,00178,45-- -- ----174,00174,001 6-5
18-06-27 1.000,00248,00240,76-- -- ----248,50248,0035 5-5
18-06-27 1.200,00416,15388,71-- -- ----416,15403,2713 28-4
18-06-27 1.400,00579,57560,94-- -- ----579,57579,564 28-4
18-06-27 1.600,00761,73748,66-- -- ----761,73761,396 27-4
18-06-27 2.000,001.166,421.142,43-- -- ----1.166,421.166,414 28-4
17-12-27 200,008,005,19-- -- ----8,008,002 20-3
17-12-27 240,0013,007,80-- -- ----13,0013,001 23-3
17-12-27 250,0012,667,95-- -- ----12,6612,661 1-4
17-12-27 280,0010,0010,40-- -- ----10,0010,001 7-5
17-12-27 300,0012,1412,13+0,01 +0,1% ----12,1412,141 8-5
17-12-27 350,0017,5917,56+0,03 +0,2% ----17,5917,591 8-5
17-12-27 400,0023,0024,07-- -- ----23,0023,001 7-5
17-12-27 450,0031,1232,67-- -- ----31,1231,121 22-4
17-12-27 500,0041,1243,23-- -- ----41,1241,121 22-4
17-12-27 550,0062,5055,52-- -- ----62,5062,501 30-4
17-12-27 600,0066,0069,96-3,96 -5,7% ----66,0066,001 8-5
17-12-2764700,00102,00105,78-- -- 96,90103,30102,00102,001 7-5
17-12-27 800,00149,50150,39-- -- ----151,10149,502 6-5
17-12-27 900,00207,90203,94-- -- ----207,90203,4555 23-4
17-12-27211.000,00254,55265,88-9,79 -3,7% ----254,55254,555 8-5
17-12-27 1.200,00435,00409,73-- -- ----435,00435,001 29-4
17-12-27 1.400,00584,98575,25-- -- ----584,98584,646 27-4
17-12-2741.600,00909,75755,24-19,42 -2,6% ----909,75909,751 16-3
17-12-27 2.000,00--1.143,67-- -- --------0 --
15-12-28 150,005,505,20-- -- ----5,505,503 22-1
15-12-28 200,0011,739,17-- -- ----11,7311,731 18-3
15-12-28 250,0014,3714,38-0,01 -0,1% ----14,3714,371 8-5
15-12-28 280,0017,3918,25-- -- ----17,3917,391 24-4
15-12-28 300,0019,8721,05-1,18 -5,6% ----19,8719,871 8-5
15-12-28 350,0039,0029,21-- -- ----39,0039,001 10-3
15-12-2890400,0036,7038,97-1,48 -3,8% ----36,7036,701 22-4
15-12-28 450,0045,0050,67-- -- ----45,0045,001 24-4
15-12-28 500,0065,5064,14-- -- ----65,5065,501 23-4
15-12-28 550,0088,0079,73-- -- ----88,0088,001 30-4
15-12-28 600,0096,4997,20-- -- ----96,4996,493 24-4
15-12-28 700,00133,17138,29-5,12 -3,7% ----133,17133,171 8-5
15-12-28 800,00183,00186,94-- -- ----183,00183,001 6-5
15-12-28 900,00238,40242,22-- -- ----238,40238,401 22-4
15-12-28 1.000,00330,05304,44-- -- ----330,05330,051 21-4
15-12-28 1.200,00443,30444,83-11,94 -2,7% ----443,30443,105 8-5
15-12-28 1.400,00601,20603,01-14,53 -2,4% ----601,20601,201 8-5
15-12-28 1.600,00914,26775,00-- -- ----914,26913,933 2-2
15-12-28 2.000,00--1.147,97-- -- --------0 --
21-12-29 150,0010,307,71-- -- ----10,3010,301 30-3
21-12-29 200,0015,2013,14-- -- ----15,2015,202 8-4
21-12-29 250,0022,0020,15-- -- ----22,0022,001 10-4
21-12-29 280,0026,0025,06-- -- ----26,0026,001 30-4
21-12-29 300,0026,9528,62-- -- ----26,9526,951 22-4
21-12-29 350,0057,4638,96-- -- ----57,4657,252 23-3
21-12-29 400,0049,5650,93-- -- ----49,5649,563 22-4
21-12-29 450,0067,2565,41+1,84 +2,8% ----67,2567,253 8-5
21-12-29 500,0080,2281,29-- -- ----80,2279,0011 22-4
21-12-29 550,0099,4599,29+0,16 +0,2% ----99,4599,451 8-5
21-12-29 600,00140,53118,21-- -- ----140,53140,532 27-1
21-12-29 700,00170,00161,91-- -- ----170,00170,001 30-4
21-12-29 800,00227,80213,04-- -- ----228,00227,508 28-4
21-12-29 900,00260,97269,35-8,38 -3,1% ----260,97260,971 8-5
21-12-29 1.000,00347,00331,89-- -- ----347,00347,001 29-4
21-12-29 1.200,00535,43470,97-- -- ----535,43535,431 28-1
21-12-29 1.400,00--625,52-- -- --------0 --
21-12-29 1.600,00--792,69-- -- --------0 --
21-12-29 2.000,00--1.155,49-- -- --------0 --
20-12-30 250,0031,6125,09-- -- ----31,6131,611 27-3
20-12-30 300,0050,0035,23-- -- ----50,0050,0010 31-3
20-12-30 350,0052,5047,75-- -- ----52,5052,501 28-1
20-12-30 400,0094,5361,90+32,63 +52,7% ----94,5394,531 24-12
20-12-30 450,0079,1477,91-- -- ----79,1479,1410 28-4
20-12-30 500,0093,6694,51-- -- ----93,7993,6620 6-5
20-12-30 600,00132,66134,83-- -- ----132,79132,6620 6-5
20-12-30 700,00182,10181,61-- -- ----182,10177,0712 7-5
20-12-30 800,00227,20233,59-- -- ----227,20227,2010 7-5
20-12-302900,00283,00290,12-7,72 -2,7% ----283,00283,001 6-5
20-12-30 1.000,00342,00352,90-- -- ----342,00342,001 7-5
20-12-3041.200,00548,23491,35-10,67 -2,2% ----548,23548,231 28-1
20-12-30 1.400,00659,31643,30-- -- ----659,75659,0116 30-4
20-12-30 1.600,00--807,31-- -- --------0 --
20-12-30 2.000,00--1.163,10-- -- --------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?