Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 704,60714,20-9,60 -1,3% 708,60679,20158.58917:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-2-2026)
Totaal volume 589 (272 Calls, 317 Puts)
Totaal open interest bij opening 1.965 (1.471 Calls, 494 Puts)
Call / Put ratio 0,86
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-2640140,000,050,01-- -- ----0,050,056 14-1
20-03-2631160,000,160,03-- -- ----0,170,1510 7-1
20-03-263180,000,500,01+0,49 +4900,0% ----0,500,501 31-10
20-03-2618200,000,300,01-- -- ----0,300,304 14-1
20-03-267220,000,020,02-- -- ----0,020,021 23-2
20-03-267240,002,100,03+2,07 +6900,0% ----2,102,101 18-9
20-03-26 250,000,230,05-- -- ----0,230,231 27-1
20-03-26 260,000,030,07-- -- ----0,030,031 23-2
20-03-26 280,002,750,12+2,63 +2191,7% ----2,752,7515 25-11
20-03-26 300,000,220,01+0,21 +2100,0% ----0,220,213 27-2
20-03-26 320,000,330,02-- -- ----0,330,331 18-2
20-03-26 340,000,200,05-- -- ----0,200,152 23-2
20-03-26 350,000,250,07-- -- 0,05--0,250,251 23-2
20-03-26 360,000,100,10-- -- ----0,100,101 26-2
20-03-26 380,000,500,17-- -- --3,700,500,501 20-2
20-03-26 400,000,390,26+0,13 +50,0% ----0,390,391 27-2
20-03-26112420,000,510,40-0,11 -27,5% ----0,510,5124 23-2
20-03-26 440,000,750,55+0,20 +36,4% --5,900,750,604 27-2
20-03-26 450,002,140,66-- -- ----2,142,134 9-2
20-03-26 460,001,600,88-- -- ----1,601,601 18-2
20-03-26 470,003,080,95-- -- ----3,213,086 6-2
20-03-26 480,000,821,04-- -- ----0,820,822 26-2
20-03-26 490,002,891,19-- -- ----2,892,847 2-2
20-03-26 500,001,401,21+0,19 +15,7% ----1,401,402 27-2
20-03-26 520,001,701,80-- -- ----1,701,701 24-2
20-03-26 540,002,202,39-- -- --4,002,201,852 26-2
20-03-26 550,003,202,50-- -- --3,753,203,0012 26-2
20-03-26 560,002,303,26-- -- ----2,302,301 26-2
20-03-26 580,004,504,52-0,02 -0,4% ----4,504,501 27-2
20-03-26 600,005,856,56-0,71 -10,8% ----7,255,856 27-2
20-03-26 620,008,259,03-0,78 -8,6% ----9,808,2512 27-2
20-03-26 640,0013,0012,81+0,19 +1,5% ----13,0013,001 27-2
20-03-26 650,0017,5015,41+2,09 +13,6% ----17,5017,501 27-2
20-03-26 660,0016,0518,08-2,03 -11,2% ----20,3016,0524 27-2
20-03-26 680,0021,9524,76-2,81 -11,3% ----28,0021,9577 27-2
20-03-26 700,0029,8033,56-3,76 -11,2% --45,0035,4029,8029 27-2
20-03-26 720,0041,0044,18-3,18 -7,2% --47,0041,0041,002 27-2
20-03-26 740,0058,0056,00+2,00 +3,6% ----58,0057,202 27-2
20-03-2622760,0049,1069,62-5,80 -8,3% ----50,5047,908 26-2
20-03-26 780,0094,7584,54-- -- ----94,7594,751 30-1
20-03-26 800,00105,00100,93+4,07 +4,0% ----105,00104,002 27-2
20-03-26 840,00143,70136,52-- -- ----143,70142,032 20-2
20-03-26 880,00168,75174,44-- -- ----168,75168,751 29-1
20-03-26 900,00205,86193,94-- -- ----205,86199,312 20-2
20-03-26 920,00--213,44-- -- --------0 --
20-03-26 1.000,00267,00293,00-- -- ----267,00263,002 25-2
20-03-26 1.200,00507,85493,00-- -- ----507,85507,851 2-2
17-04-26 250,00--0,11-- -- --------0 --
17-04-26 300,000,600,38-- -- ----0,600,604 20-2
17-04-26 350,001,600,86-- -- ----1,601,601 2-2
17-04-26 400,001,501,500,00 0,0% ----1,501,506 27-2
17-04-26 420,002,181,82-- -- ----2,182,181 16-2
17-04-26 440,002,302,23-- -- ----2,302,301 24-2
17-04-26 460,003,352,72-- -- ----3,353,351 20-2
17-04-26 480,003,883,26-- -- ----3,883,881 18-2
17-04-26 500,004,504,06-- -- ----4,503,2112 26-2
17-04-26 520,003,805,08-- -- ----3,853,8010 26-2
17-04-26 540,006,346,53-0,19 -2,9% ----6,346,341 27-2
17-04-2613560,006,808,40-0,79 -9,4% ----6,806,003 26-2
17-04-26 580,0010,5010,98-- -- ----10,5010,501 23-2
17-04-26 600,0012,6814,24-1,56 -11,0% ----14,8012,6815 27-2
17-04-26 620,0019,0018,42+0,58 +3,1% ----19,0019,002 27-2
17-04-26144640,0025,0023,65-2,18 -9,2% ----25,0023,9512 27-2
17-04-26 660,0027,7529,94-2,19 -7,3% ----30,5527,754 27-2
17-04-26 680,0034,8537,57-2,72 -7,2% ----40,0034,852 27-2
17-04-26 700,0047,2546,47+0,78 +1,7% ----47,2546,756 27-2
17-04-26 720,0050,4556,75-- -- ----50,4550,453 24-2
17-04-26 740,0051,2068,66-- -- ----51,2051,202 26-2
17-04-26 760,0086,0081,31-- -- ----86,0078,005 26-2
17-04-26 780,0095,7795,41-- -- ----95,7795,771 20-2
17-04-26 800,00125,10110,54-- -- ----125,10125,102 12-2
17-04-26 840,00124,83143,49-- -- ----124,83124,831 25-2
17-04-26 880,00149,80178,70-- -- ----153,95149,804 26-2
17-04-26 920,00--215,78-- -- --------0 --
15-05-26 350,00--2,06-- -- --------0 --
15-05-26 400,003,003,27-- -- ----3,002,502 26-2
15-05-26 450,00--5,39-- -- --------0 --
15-05-26 460,00------ -- ---------- --
15-05-26 480,00--6,77-- -- --------0 --
15-05-26 500,00--8,15-- -- --------0 --
15-05-26 520,00--10,05-- -- --------0 --
15-05-26 560,0014,1215,47-- -- ----14,1211,202 26-2
15-05-26 580,0015,0519,16-- -- ----15,0515,051 26-2
15-05-26 600,0025,0523,59+1,46 +6,2% ----25,0525,054 27-2
15-05-26 620,00--29,04-- -- --------0 --
15-05-26 640,0033,1035,58-2,48 -7,0% ----35,9533,102 27-2
15-05-26 660,00--42,83-- -- --------0 --
15-05-26 680,0051,1651,23-0,07 -0,1% ----51,1651,161 27-2
15-05-26 700,0059,7760,61-0,84 -1,4% ----59,7759,771 27-2
15-05-26 720,0068,9571,21-- -- ----68,9568,9510 26-2
15-05-26 740,0080,0082,81-- -- ----80,0080,001 26-2
15-05-26 760,00--95,12-- -- --------0 --
15-05-26 780,00--108,11-- -- --------0 --
15-05-26 800,00--122,60-- -- --------0 --
15-05-26 840,00--153,48-- -- --------0 --
15-05-26 880,00--186,71-- -- --------0 --
15-05-26 920,00--221,76-- -- --------0 --
19-06-26 140,000,460,28-- -- ----0,460,461 6-2
19-06-26 160,000,770,44-- -- ----0,780,746 8-1
19-06-26 180,000,750,60-- -- 0,10--0,750,751 16-1
19-06-26 200,001,150,79-- -- ----1,151,151 20-1
19-06-26 220,002,481,03+1,45 +140,8% ----2,482,481 18-12
19-06-26 240,001,881,28-- -- ----1,881,881 15-1
19-06-26 250,001,901,43-- -- ----1,901,901 15-1
19-06-26 280,003,251,83-- -- ----3,253,251 12-1
19-06-26 300,002,372,22+0,15 +6,8% ----2,372,363 27-2
19-06-26 320,003,402,67-- -- ----3,603,402 6-2
19-06-26 340,003,563,19-- -- ----3,563,561 26-1
19-06-26 350,003,753,43-- -- ----3,753,751 3-2
19-06-26 360,003,773,72-- -- ----3,773,772 3-2
19-06-26 380,004,364,30-- -- ----4,364,362 3-2
19-06-26 400,005,154,98-- -- ----5,155,151 23-2
19-06-26 420,007,945,76-- -- ----7,947,941 15-1
19-06-26 440,008,106,86-- -- --8,508,108,101 17-2
19-06-26 450,006,757,46-- -- ----6,756,751 26-2
19-06-26 460,008,608,24-- -- ----8,608,601 26-2
19-06-26 480,009,909,94-0,04 -0,4% ----9,909,9011 27-2
19-06-26 500,0012,6012,06+0,54 +4,5% ----12,6011,756 27-2
19-06-26 550,0019,0019,63-0,63 -3,2% ----19,0019,001 27-2
19-06-26 600,0029,9531,11-1,16 -3,7% ----31,0029,953 27-2
19-06-26 650,0048,5047,90-- -- ----48,5038,406 26-2
19-06-26 700,0070,2070,28-0,08 -0,1% ----70,5070,202 27-2
19-06-26 720,0075,5081,04-- -- ----75,5075,503 24-2
19-06-26 750,0097,0098,42-- -- ----97,0081,7016 26-2
19-06-26 800,00117,18131,55-- -- ----117,18117,181 25-2
19-06-26 850,00182,00169,59-- -- ----182,00182,004 11-2
19-06-26 900,00223,00210,95-- -- ----223,00222,004 11-2
19-06-26 1.000,00312,80299,97-- -- ----312,80312,801 19-1
19-06-26 1.200,00495,42493,03-- -- ----495,42495,421 26-2
19-06-26 1.400,00--693,00-- -- --------0 --
18-09-26 160,001,501,25-- -- ----1,551,504 12-1
18-09-26 180,002,481,41+1,07 +75,9% --2,002,482,472 17-12
18-09-26 200,002,002,05-- -- ----2,002,001 29-1
18-09-26 220,002,252,37-- -- ----2,252,251 17-2
18-09-26 240,005,202,92+2,28 +78,1% ----5,205,201 5-11
18-09-26 250,003,503,06-- -- ----3,503,501 15-1
18-09-26 300,004,504,64-- -- ----4,704,502 26-2
18-09-26 340,005,506,25-- -- ----5,505,501 25-2
18-09-26 350,007,956,70-- -- ----8,007,952 15-1
18-09-26 360,007,107,10-- -- ----7,107,104 26-1
18-09-26 380,009,408,33-- -- ----9,409,403 19-1
18-09-26 400,0010,209,81-- -- ----10,2010,201 19-2
18-09-26 420,0016,8011,61-- -- ----16,8016,801 7-1
18-09-2616440,0011,6013,66-0,28 -2,0% ----11,6011,601 25-2
18-09-26 460,0017,1016,21-- -- ----17,6017,102 17-2
18-09-26 480,0018,5019,06-0,56 -2,9% ----18,5018,501 27-2
18-09-26 500,0022,6022,39-- -- ----22,6022,601 26-2
18-09-26 550,0034,6533,25+1,40 +4,2% ----34,6534,651 27-2
18-09-26 600,0049,7547,95+1,80 +3,8% ----49,7549,752 27-2
18-09-26 650,0065,6867,21-- -- ----65,6865,681 23-2
18-09-26 700,0091,8590,74-- -- ----91,8591,853 26-2
18-09-26 750,00115,15118,87-3,72 -3,1% ----115,15115,153 27-2
18-09-26 800,00159,94151,53-- -- ----160,20151,787 29-1
18-09-26 850,00--187,01-- -- --------0 --
18-09-26 900,00218,10225,79-- -- ----218,10217,0017 27-1
18-09-26 1.000,00450,00310,73+139,27 +44,8% ----450,00450,005 10-12
18-09-26 1.200,00--497,62-- -- --------0 --
18-09-26 1.400,00--693,53-- -- --------0 --
18-12-26 180,002,502,27-- -- ----2,702,304 5-2
18-12-26 200,002,892,82-- -- ----2,892,894 11-2
18-12-26 220,003,333,33-- -- ----3,333,331 11-2
18-12-26 240,003,804,15-- -- ----3,803,801 27-1
18-12-26 250,004,504,52-- -- ----4,504,505 11-2
18-12-26 280,006,555,70-- -- ----6,556,553 5-2
18-12-26 300,006,106,87-- -- ----6,106,053 24-2
18-12-26 350,008,809,93-- -- ----8,808,801 24-2
18-12-26 380,0013,5412,73-- -- ----13,5413,541 20-1
18-12-26 400,0014,6014,96-- -- ----14,6014,601 23-2
18-12-26 420,0016,6517,55-- -- ----16,9516,652 23-2
18-12-26 440,0018,4020,48-- -- ----18,4018,402 24-2
18-12-26 450,0021,0522,03-- -- ----21,0521,051 23-2
18-12-26 460,0022,1523,70-- -- ----22,1522,152 24-2
18-12-26 480,0027,2527,58-- -- ----27,2527,251 18-2
18-12-26 500,0028,8531,84-- -- ----28,8527,852 24-2
18-12-26 550,0038,8045,13-- -- ----38,8038,801 26-2
18-12-26 600,0054,0061,77-- -- 50,00--55,8054,002 25-2
18-12-26 650,0085,0082,41-- -- ----85,0075,002 26-2
18-12-26 700,00108,10106,78+1,32 +1,2% ----108,10108,101 27-2
18-12-26 750,00139,00135,21-- -- ----139,00126,005 26-2
18-12-26 800,00168,55167,02+1,53 +0,9% ----168,55168,551 27-2
18-12-26 850,00203,35201,53-- -- ----203,35203,351 20-2
18-12-26 900,00249,44239,43-- -- ----249,65249,134 2-2
18-12-26 1.000,00328,16320,84-- -- ----328,16319,383 21-1
18-12-26 1.200,00533,93501,10-- -- ----535,00533,9327 15-1
18-12-26 1.400,00--693,61-- -- --------0 --
18-06-27 200,004,404,74-- -- ----4,404,401 19-1
18-06-27 240,00--6,82-- -- --------0 --
18-06-27 250,007,607,44+0,16 +2,2% ----7,607,601 27-2
18-06-27 300,0011,6011,42+0,18 +1,6% ----11,6011,601 27-2
18-06-27 350,0015,2717,27-- -- ----15,2715,271 25-2
18-06-27 400,0022,5025,04-- -- ----22,5022,502 25-2
18-06-27 450,0035,7635,20-- -- ----35,7635,761 26-2
18-06-27 500,0049,5648,09-- -- ----49,5649,561 26-2
18-06-27 600,0084,3083,65+0,65 +0,8% ----84,3084,302 27-2
18-06-27 700,00127,40131,36-- -- ----127,40127,401 20-2
18-06-27 800,00195,40191,27-- -- ----195,40195,401 29-1
18-06-27 900,00--261,40-- -- --------0 --
18-06-27101.000,00346,86339,06-4,00 -1,2% ----346,86341,784 20-2
18-06-27 1.200,00510,50512,45-- -- ----510,50510,501 26-1
18-06-27 1.600,00909,47893,16-- -- ----909,47909,471 20-1
17-12-27 200,006,256,75-- -- ----6,256,252 22-1
17-12-27 240,0011,009,88+1,12 +11,3% ----11,0011,001 27-10
17-12-27 250,0010,2810,97-- -- ----10,289,802 21-1
17-12-27 280,0012,9413,98-- -- ----12,9412,941 23-1
17-12-27 300,0016,0016,45-- -- ----16,0016,001 26-2
17-12-27 350,0022,0023,83-- -- ----22,0022,001 24-2
17-12-27 400,0034,5533,63+0,92 +2,7% ----34,5534,551 27-2
17-12-27 450,0048,1846,00-- -- ----48,1848,181 11-2
17-12-27 500,0061,5561,76-- -- ----61,5561,556 26-2
17-12-27 550,0077,3079,07-- -- ----77,3077,3020 23-2
17-12-27 600,0093,00100,08-- -- ----94,0093,002 25-2
17-12-2758700,00150,05150,00-1,77 -1,2% ----150,05150,0511 26-2
17-12-27 800,00198,10209,88-- -- ----199,15195,4519 25-2
17-12-27 900,00261,90278,27-- -- ------261,655 25-2
17-12-27 1.000,00336,15355,36-- -- ----336,60336,003 25-2
17-12-27131.200,00512,15523,69-5,08 -1,0% ----512,15508,2325 27-1
17-12-27 1.600,00908,82897,46-- -- ----908,82908,821 2-2
15-12-28 150,005,505,76-- -- ----5,505,503 22-1
15-12-28 200,009,4010,78-- -- ----9,409,402 6-2
15-12-28 250,0018,0017,43-- -- ----18,0018,001 7-1
15-12-28 280,0021,1522,03-- -- ----21,1521,151 19-1
15-12-28 300,0023,7025,81-- -- ----23,7523,7020 11-2
15-12-28 350,0038,0036,41-- -- ----38,0038,001 5-2
15-12-28 400,0048,9749,94-- -- ----48,9748,971 20-2
15-12-28 450,0063,0865,24-- -- ----63,0863,081 24-2
15-12-28 500,0081,5983,74-- -- ----81,5981,591 26-2
15-12-28 550,0096,00104,27-- -- ----98,5096,002 27-1
15-12-28 600,00123,75127,44-- -- ----125,90120,207 24-2
15-12-28 700,00186,60180,40+6,20 +3,4% ----186,60182,2621 27-2
15-12-28 800,00242,77241,34+1,43 +0,6% ----242,77242,664 27-2
15-12-28 900,00300,75308,79-- -- ----300,75300,751 29-1
15-12-28 1.000,00381,34382,80-- -- ----381,34381,3415 20-2
15-12-28 1.200,00740,55544,47+196,08 +36,0% ----740,55740,4615 18-3
15-12-28 1.600,00914,26905,64-- -- ----914,26913,933 2-2
21-12-29 150,008,407,24-- -- ----8,408,401 26-2
21-12-29 200,0014,6515,57-0,92 -5,9% ----14,6514,6520 10-12
21-12-29 250,0030,0026,53+3,47 +13,1% ----30,0030,001 7-11
21-12-29 280,0032,0032,48-- -- ----32,0032,001 6-1
21-12-29 300,0033,9036,91-- -- ----33,9033,901 24-2
21-12-29 350,0043,0049,73-- -- ----43,0043,001 22-1
21-12-29 400,0060,5064,91-- -- ----60,5060,501 29-1
21-12-29 450,0080,6082,39-- -- ----80,6080,4225 4-2
21-12-29 500,00102,74101,98-- -- ----103,47102,743 17-2
21-12-29 550,00116,78123,70-- -- ----116,78116,781 26-2
21-12-29 600,00140,53146,06-- -- ----140,53140,532 27-1
21-12-29 700,00192,74200,35-- -- ----192,74192,741 25-2
21-12-29 800,00255,07261,76-- -- ----255,07255,071 24-2
21-12-29 900,00336,01326,94+9,07 +2,8% ----336,01328,9725 27-2
21-12-29 1.000,00392,75399,32-- -- ----392,77392,268 24-2
21-12-29 1.200,00535,43558,00-- -- ----535,43535,431 28-1
21-12-29 1.600,00--913,24-- -- --------0 --
20-12-30 250,0028,8531,62-- -- ----28,8528,851 21-1
20-12-30 300,0039,1543,36-- -- ----39,1539,151 2-2
20-12-30 350,0052,5057,59-- -- ----52,5052,501 28-1
20-12-30 400,0094,5373,17+21,36 +29,2% --95,0094,5394,531 24-12
20-12-30 450,0085,0091,98-- -- ----85,0085,002 26-2
20-12-30 500,00113,10113,32-- -- ----113,10113,101 12-2
20-12-30 600,00158,00159,35-- -- 155,00--158,00158,001 26-2
20-12-30 700,00215,00214,59+0,41 +0,2% ----215,00215,004 27-2
20-12-30 800,00280,97275,84-- -- ----280,97280,972 6-2
20-12-30 900,00375,50341,27-- -- ----375,50375,501 13-1
20-12-30 1.000,00--413,02-- -- --------0 --
20-12-30 1.200,00548,23569,26-- -- ----548,23548,231 28-1
20-12-30 1.600,00--919,39-- -- --------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?