Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 853,20851,60+1,60 +0,2% 861,40847,0037.60612:15

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-4-2026)
Totaal volume 1.113 (555 Calls, 558 Puts)
Totaal open interest bij opening 2.170 (1.256 Calls, 914 Puts)
Call / Put ratio 0,99
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 300,000,060,04-- -- ----0,060,061 17-4
15-05-26 350,001,400,11-- -- ----1,401,401 1-4
15-05-26 400,000,200,20-- -- ----0,200,201 22-4
15-05-26 440,003,700,27-- -- ----3,703,701 1-4
15-05-26 450,000,250,29-- -- ----0,300,253 22-4
15-05-26 460,000,720,30-- -- ----0,720,721 16-4
15-05-26 480,001,100,35-- -- ----1,101,102 20-4
15-05-2675500,000,500,41-0,15 -36,6% ----0,500,352 22-4
15-05-26 520,001,700,46-- -- ----1,801,703 20-4
15-05-26 540,002,040,52-- -- ----2,041,973 20-4
15-05-26 560,000,540,64-0,10 -15,6% 0,052,200,540,513 16:35
15-05-26 580,000,770,82-0,05 -6,1% ----0,770,762 23-4
15-05-26 600,000,821,04-0,22 -21,2% ----0,820,824 15:02
15-05-26 620,001,501,29-- -- --3,501,801,5011 22-4
15-05-26 640,001,521,67-0,15 -9,0% ----1,601,503 16:19
15-05-26 660,002,622,28+0,34 +14,9% ----2,622,304 13:26
15-05-26 680,002,513,05-0,54 -17,7% --8,453,002,513 16:33
15-05-26 700,003,614,12-0,51 -12,4% --4,854,503,6112 15:00
15-05-26 720,004,756,02-1,27 -21,1% 2,00--6,504,756 17:26
15-05-26 740,006,598,33-1,74 -20,9% ----8,456,599 15:11
15-05-26 760,009,5011,75-2,25 -19,1% --14,1012,009,5012 16:45
15-05-26 780,0013,3016,31-3,01 -18,5% ----16,4912,5014 17:11
15-05-26 800,0017,5022,22-4,72 -21,2% ----24,0017,5027 17:05
15-05-2694820,0026,0029,68-5,86 -19,7% --33,9532,5525,3034 16:46
15-05-26 840,0033,5038,89-5,39 -13,9% 30,00--42,0032,4025 16:27
15-05-26 860,0042,2550,15-7,90 -15,8% 40,00--42,2542,252 17:09
15-05-26 880,0057,0063,09-6,09 -9,7% ----57,0057,001 15:40
15-05-26 900,00--77,33-- -- --------0 --
15-05-26 920,0085,8093,07-7,27 -7,8% ----85,8085,802 16:40
15-05-26 960,00--128,24-- -- --------0 --
15-05-26 1.000,00--165,75-- -- --------0 --
19-06-26 140,000,270,01-- -- ----0,290,272 31-3
19-06-26 160,000,350,01-- -- ----0,350,352 14-4
19-06-26 180,000,280,02-- -- ----0,280,281 17-4
19-06-26 200,001,150,04-- -- ----1,151,151 20-1
19-06-26 220,000,200,08-- -- ----0,200,201 20-4
19-06-26 240,001,880,14-- -- ----1,881,881 15-1
19-06-26 250,001,900,18-- -- ----1,901,901 15-1
19-06-26 280,000,650,33-- -- ----0,650,652 17-4
19-06-26 300,000,820,47-- -- ----0,820,821 17-4
19-06-2618320,002,360,56+0,04 +7,1% ----2,362,365 18-3
19-06-26 340,003,160,68-- -- ----3,163,161 2-4
19-06-26 350,000,700,76-- -- ----0,900,7020 22-4
19-06-26 360,001,330,80-- -- ----1,331,335 17-4
19-06-26 380,001,750,97-- -- 0,50--1,751,7540 20-4
19-06-26 400,001,061,15-- -- 0,70--1,061,062 22-4
19-06-26 420,002,701,18-- -- ----2,702,701 15-4
19-06-26 440,001,501,42-- -- ----1,501,5010 22-4
19-06-26 450,002,611,49-- -- 1,00--2,612,611 20-4
19-06-26 460,0011,901,61-- -- ----11,9011,9027 27-3
19-06-26 480,001,851,87-0,02 -1,1% ----1,851,851 23-4
19-06-26 500,002,202,18-- -- ----2,202,204 22-4
19-06-26 520,004,152,51-- -- ----4,154,152 17-4
19-06-26 540,003,502,93-- -- ----3,503,501 22-4
19-06-26 550,005,803,19-- -- 2,50--5,805,653 21-4
19-06-26 560,003,643,46+0,18 +5,2% ----3,643,641 23-4
19-06-26 580,003,954,00-0,05 -1,3% ----3,953,951 23-4
19-06-26 600,005,004,86+0,14 +2,9% ----5,005,001 23-4
19-06-26 620,005,915,96-0,05 -0,8% 5,00--5,915,911 16:09
19-06-26 640,007,807,21-- -- ----7,807,202 22-4
19-06-26 650,008,508,09+0,41 +5,1% ----8,508,501 23-4
19-06-26 660,008,509,03-0,53 -5,9% --10,558,508,505 23-4
19-06-26 680,0011,0711,25-0,18 -1,6% ----11,0711,071 16:19
19-06-26 700,0013,9014,21-0,31 -2,2% --60,0014,8012,908 16:14
19-06-26 720,0015,8017,68-1,88 -10,6% --20,4017,8515,802 15:21
19-06-26 740,0020,7121,73-- -- ----20,7120,712 22-4
19-06-26 750,0022,7724,32-1,55 -6,4% ----24,6022,774 15:20
19-06-26 760,0028,5027,12+1,38 +5,1% ----28,5028,353 23-4
19-06-26 780,0035,0033,08-- -- ----35,0034,006 22-4
19-06-26 800,0038,6040,57-1,97 -4,9% ----43,3338,6025 16:49
19-06-26 820,0050,0048,70-- -- ----50,0045,003 22-4
19-06-26 840,0061,9258,06-- -- ----62,3760,293 22-4
19-06-26 850,0066,9363,43+3,50 +5,5% ----66,9364,003 23-4
19-06-26 860,0063,0069,12-- -- ----63,0063,001 22-4
19-06-26 880,00--80,88-- -- --------0 --
19-06-26 900,0098,0094,02-- -- ----98,0085,605 22-4
19-06-26 920,00--108,23-- -- --------0 --
19-06-26 960,00--138,94-- -- --------0 --
19-06-26 1.000,00312,80172,96-- -- ----312,80312,801 19-1
19-06-26 1.100,00--266,68-- -- --------0 --
19-06-26 1.200,00371,03365,16-- -- ----371,03369,552 22-4
19-06-2631.400,00570,53563,67-14,34 -2,5% ----570,53554,663 22-4
17-07-26 400,002,101,30-- -- ----2,102,101 21-4
17-07-26 450,00--2,38-- -- --------0 --
17-07-26 520,006,204,31-- -- ----6,206,201 21-4
17-07-26 560,005,406,03-- -- ----5,405,401 22-4
17-07-26 600,0014,058,66-- -- ----15,5514,005 20-4
17-07-26 640,0013,0012,48-- -- ----13,0011,152 22-4
17-07-26 660,0015,5015,18-- -- ----15,5013,703 22-4
17-07-26 680,00--18,14-- -- --------0 --
17-07-26 700,0021,5021,94-0,44 -2,0% ----21,5021,501 23-4
17-07-261720,0024,9826,21-1,63 -6,2% ----24,9824,981 22-4
17-07-26 740,0030,0031,46-- -- ----30,0030,001 22-4
17-07-26 760,00--37,27-- -- --------0 --
17-07-26 780,00--44,17-- -- --------0 --
17-07-26 800,0047,6851,50-- -- ----47,6847,683 22-4
17-07-261820,0055,0060,29-4,95 -8,2% ----58,0055,002 22-4
17-07-26 840,0072,0069,67-- -- ----72,0072,002 22-4
17-07-26 860,00--80,41-6,08 -7,6% --------0 --
17-07-26 880,00--91,60-- -- --------0 --
17-07-26 900,00--104,28-- -- --------0 --
17-07-26 920,00--117,39-- -- --------0 --
17-07-26 960,00--146,76-- -- --------0 --
17-07-26 1.000,00--179,33-- -- --------0 --
17-07-26 1.100,00--268,79-- -- --------0 --
18-09-26 160,000,730,29-- -- ----0,750,733 14-4
18-09-26 180,000,740,84-- -- --5,000,800,743 20-4
18-09-26 200,002,001,00-- -- ----2,002,001 29-1
18-09-26 220,002,251,22-- -- ----2,252,251 17-2
18-09-26 240,005,201,39+3,81 +274,1% ----5,205,201 5-11
18-09-26 250,001,401,58-- -- ----1,401,401 22-4
18-09-26 300,004,502,43-- -- --3,504,504,501 12-3
18-09-26 340,005,153,22-- -- ----5,155,151 8-4
18-09-26 350,005,283,43-- -- ----5,285,252 13-4
18-09-26 360,004,323,65-- -- ----4,324,321 17-4
18-09-26 380,006,704,14-- -- ----6,706,707 13-4
18-09-26 400,004,504,68-- -- 1,50--4,504,501 22-4
18-09-26 420,005,155,21-0,06 -1,2% ----5,155,151 23-4
18-09-26 440,0018,455,81-- -- ----19,0018,452 2-4
18-09-26 460,0010,106,66-- -- ----10,1010,1010 16-4
18-09-26 480,0011,857,68-- -- ----11,8511,805 16-4
18-09-26 500,009,908,93-- -- ----9,909,902 22-4
18-09-26 550,0012,8812,90-0,02 -0,2% ----12,8812,881 23-4
18-09-26 600,0018,0018,73-0,73 -3,9% ----18,0018,001 23-4
18-09-26 650,0027,8327,08+0,75 +2,8% ----27,8327,831 23-4
18-09-26 700,0038,8538,75-- -- ----38,8536,005 22-4
18-09-26 750,0050,5054,02-- -- ----50,5050,2013 22-4
18-09-26120800,0072,0073,85-3,26 -4,4% ----72,0072,003 16:29
18-09-26 850,0096,0097,97-1,97 -2,0% ----99,8096,005 14:24
18-09-26 900,00128,41126,69+1,72 +1,4% ----128,41128,413 23-4
18-09-26 950,00--159,86-- -- --------0 --
18-09-26 1.000,00232,01196,78-- -- ----232,76231,9710 21-4
18-09-26 1.200,00--370,09-- -- --------0 --
18-09-26 1.400,00571,59565,23-- -- ----571,59570,662 22-4
18-09-26 1.600,00------ -- --------0 --
18-12-26 180,002,441,50-- -- ----2,442,4410 26-3
18-12-26 200,002,091,77-- -- ----2,092,091 14-4
18-12-26 220,002,412,03-- -- ----2,412,411 17-4
18-12-2616240,003,202,31-0,28 -12,1% ----3,203,201 9-4
18-12-26 250,002,952,53-- -- ----2,952,951 20-4
18-12-26122280,003,003,35-0,26 -7,8% ----3,003,001 22-4
18-12-26 300,003,603,88-0,28 -7,2% ----3,603,601 23-4
18-12-26 350,005,505,45+0,05 +0,9% ----5,505,501 16:39
18-12-26 380,006,706,51-- -- ----6,706,701 22-4
18-12-26 400,007,587,51-- -- ----7,587,5072 22-4
18-12-26 420,0026,258,76-- -- ----26,2526,251 31-3
18-12-26 440,0026,9010,11-- -- ----26,9026,904 30-3
18-12-26 450,0010,5410,93-- -- ----10,5410,541 22-4
18-12-26 460,0011,0011,62-- -- ----11,0011,002 22-4
18-12-26 480,0013,7013,51-- -- ----13,7013,701 22-4
18-12-26 500,0015,9115,68-- -- ----15,9214,9013 22-4
18-12-26 550,0022,0021,73+0,27 +1,2% ----22,6022,0010 17:03
18-12-26 600,0030,9530,94+0,01 0,0% ----30,9530,004 16:32
18-12-26 650,0041,9842,52-0,54 -1,3% ----41,9841,981 23-4
18-12-26 700,0057,7557,28+0,47 +0,8% ----57,7557,754 23-4
18-12-26 750,0074,0075,19-1,19 -1,6% ----76,8174,0077 15:24
18-12-26 800,0094,8996,40-1,51 -1,6% ----98,8694,8966 14:02
18-12-26 850,00115,60121,00-- -- ----117,00115,2516 22-4
18-12-26 900,00147,00149,71-2,71 -1,8% ----147,00147,007 15:24
18-12-26 950,00--181,64-- -- --------1 22-4
18-12-26 1.000,00218,00216,31+1,69 +0,8% ----218,00218,001 23-4
18-12-26 1.200,00533,93379,47-- -- ----535,00533,9327 15-1
18-12-26 1.400,00709,00567,27-- -- ----709,00709,002 16-3
18-12-26 1.600,00------ -- --------0 --
19-03-27 250,00--3,63-- -- --------0 --
19-03-27 300,0011,205,51-- -- ----11,2011,201 30-3
19-03-27 350,00--8,06-- -- --------0 --
19-03-27 400,0025,0011,72-- -- ----25,8025,002 2-4
19-03-27 460,0035,1517,68-- -- ----35,6535,153 1-4
19-03-27 480,0045,3320,21-- -- ----45,3345,331 2-4
19-03-27 500,0028,1522,97-- -- ----28,1528,151 20-4
19-03-27 550,0030,8231,63-- -- ----30,8230,821 22-4
19-03-27 600,0041,2742,44-- -- ----41,2741,271 22-4
19-03-27 650,0055,0055,75-- -- ----55,0054,009 22-4
19-03-27 700,0073,8071,88+1,92 +2,7% --75,0573,8073,804 23-4
19-03-27 750,00125,7591,31-- -- ----125,75125,751 15-4
19-03-27 800,00163,00113,43-- -- ----163,00163,001 8-4
19-03-27 850,00137,85138,80-0,95 -0,7% ----137,85135,5511 15:46
19-03-27 900,00--167,10-- -- --------0 --
19-03-273950,00222,80198,18-4,52 -2,3% ----222,80222,803 21-4
19-03-27 1.000,00297,40232,18-- -- ----297,40297,401 8-4
19-03-27 1.200,00577,67389,07-- -- ----579,90577,672 31-3
19-03-27 1.400,00--572,19-- -- --------0 --
19-03-27 1.600,00------ -- --------0 --
18-06-27 200,005,602,74-- -- ----5,605,602 19-3
18-06-27 240,00--4,21-- -- --------0 --
18-06-27 250,0010,404,74-- -- ----10,4010,401 23-3
18-06-27 300,0014,107,53-- -- ----14,1014,101 20-3
18-06-27 350,0022,0611,04-- -- ----22,0622,061 9-3
18-06-27 400,0034,8515,76-- -- ----34,8534,851 31-3
18-06-2775450,0024,7022,01+0,39 +1,8% ----25,1024,6035 21-4
18-06-27 500,0029,2530,32-- -- ----29,7529,252 22-4
18-06-27 600,0052,6152,83-- -- ----52,6352,616 22-4
18-06-2773700,0086,8585,23-0,42 -0,5% ----87,4086,2048 16:50
18-06-27 800,00145,95128,60-- -- ----145,95145,955 21-4
18-06-27 900,00181,25182,66-1,41 -0,8% ----181,25179,4012 15:20
18-06-27 1.000,00242,00246,97-4,97 -2,0% ----242,00242,004 15:08
18-06-27 1.200,00405,01400,46-- -- ----405,01388,634 22-4
18-06-27 1.400,00566,10576,65-10,55 -1,8% ----566,10566,103 15:08
18-06-27 1.600,00921,25766,26-- -- ----921,25921,251 6-3
18-06-27 2.000,00--1.162,40-- -- --------0 --
17-12-27 200,008,004,70-- -- ----8,008,002 20-3
17-12-27 240,0013,007,02-- -- ----13,0013,001 23-3
17-12-27 250,0012,667,62-- -- ----12,6612,661 1-4
17-12-27 280,009,539,70-- -- ----9,539,531 22-4
17-12-27 300,0011,5011,54-0,04 -0,3% ----11,5011,502 23-4
17-12-27 350,0016,3716,62-- -- ----16,3716,371 22-4
17-12-27 400,0022,5323,36-- -- ----22,8522,5310 22-4
17-12-27 450,0031,1231,66-- -- ----31,1231,121 22-4
17-12-27 500,0041,1241,88-- -- ----41,1241,121 22-4
17-12-27 550,0055,0054,38+0,62 +1,1% ----55,0055,001 16:36
17-12-27 600,0070,7968,86-- -- ----70,7967,7412 22-4
17-12-27 700,00105,61105,35-- -- ----105,61100,002 22-4
17-12-27 800,00147,40151,45-- -- ----147,40147,356 22-4
17-12-27 900,00207,90206,75+1,15 +0,6% ----207,90203,4555 15:25
17-12-27 1.000,00270,30270,52-0,22 -0,1% ----270,30270,306 15:25
17-12-27 1.200,00536,00419,14-- -- ----536,00536,001 2-3
17-12-27 1.400,00--588,82-- -- --------0 --
17-12-27 1.600,00909,75772,74-- -- ----909,75909,751 16-3
17-12-27 2.000,00--1.162,53-- -- --------0 --
15-12-28 150,005,504,78-- -- ----5,505,503 22-1
15-12-28 200,0011,738,54-- -- ----11,7311,731 18-3
15-12-28 250,0019,9113,55-- -- ----19,9119,911 1-4
15-12-28 280,0021,5017,20-- -- ----21,5021,501 8-4
15-12-28 300,0018,9519,94-- -- ----18,9518,952 22-4
15-12-284350,0039,0027,77+0,31 +1,1% ----39,0039,001 10-3
15-12-2890400,0036,7037,55+0,26 +0,7% ----36,7036,701 22-4
15-12-28 450,0048,4948,99-0,50 -1,0% ----48,4948,491 14:40
15-12-28 500,0065,5062,66+2,84 +4,5% ----65,5065,501 17:12
15-12-28 550,0079,0078,12+0,88 +1,1% ----79,0079,002 17:13
15-12-28 600,0094,5096,01-- -- ----94,5094,501 22-4
15-12-28 700,00154,00137,50-- -- ----154,00154,002 20-4
15-12-2844800,00189,25186,92-1,50 -0,8% ----189,25184,003 22-4
15-12-28 900,00238,40243,46-- -- ----238,40238,401 22-4
15-12-28 1.000,00330,05307,21-- -- ----330,05330,051 21-4
15-12-28 1.200,00740,55451,06-- -- ----740,55740,4615 18-3
15-12-28 1.400,00--612,58-- -- --------0 --
15-12-28 1.600,00914,26787,88-- -- ----914,26913,933 2-2
15-12-28 2.000,00--1.165,27-- -- --------0 --
21-12-299150,0010,307,18+0,18 +2,5% ----10,3010,301 30-3
21-12-29 200,0015,2012,40-- -- ----15,2015,202 8-4
21-12-29 250,0022,0019,05-- -- ----22,0022,001 10-4
21-12-29 280,0027,5023,87-- -- ----27,5027,501 14-4
21-12-29 300,0026,9527,41-- -- ----26,9526,951 22-4
21-12-29 350,0057,4637,48-- -- ----57,4657,252 23-3
21-12-2921400,0049,5649,27+0,36 +0,7% ----49,5649,563 22-4
21-12-29 450,0062,1063,28-- -- ----63,0062,102 22-4
21-12-2988500,0080,2279,00+0,65 +0,8% ----80,2279,0011 22-4
21-12-29 550,0095,0096,65-- -- ----95,0095,001 22-4
21-12-29 600,00140,53116,94-- -- ----140,53140,532 27-1
21-12-29 700,00158,00160,97-- -- ----158,00158,001 22-4
21-12-29 800,00255,07213,19-- -- ----255,07255,071 24-2
21-12-2956900,00353,37269,86-1,99 -0,7% ----353,37352,648 30-3
21-12-29 1.000,00327,00333,27-- -- ----327,00327,001 22-4
21-12-29 1.200,00535,43474,94-- -- ----535,43535,431 28-1
21-12-29 1.400,00--632,19-- -- --------0 --
21-12-29 1.600,00--802,68-- -- --------0 --
21-12-29 2.000,00--1.171,29-- -- --------0 --
20-12-30 250,0031,6123,84-- -- ----31,6131,611 27-3
20-12-30 300,0050,0033,62-- -- ----50,0050,0010 31-3
20-12-30 350,0052,5045,40-- -- ----52,5052,501 28-1
20-12-30 400,0094,5358,94+35,59 +60,4% ----94,5394,531 24-12
20-12-30 450,0084,0074,47-- -- ----84,0084,002 14-4
20-12-30 500,0092,2291,52-- -- ----92,2292,2210 22-4
20-12-30 600,00133,06131,69-- -- ----133,06133,061 22-4
20-12-30 700,00200,50178,53-- -- ----200,50200,501 10-4
20-12-30 800,00231,91231,21-- -- ----231,91231,911 22-4
20-12-301900,00375,50289,62-1,25 -0,4% ----375,50375,501 13-1
20-12-30 1.000,00347,00353,13-- -- ----347,00347,001 22-4
20-12-30 1.200,00548,23493,41-- -- ----548,23548,231 28-1
20-12-30 1.400,00--647,52-- -- --------0 --
20-12-30 1.600,00--815,31-- -- --------0 --
20-12-30 2.000,00--1.176,95-- -- --------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?