Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 898,40894,00+4,40 +0,5% 917,00887,00293.94617:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-5-2026)
Totaal volume 572 (231 Calls, 341 Puts)
Totaal open interest bij opening 3.049 (1.065 Calls, 1.984 Puts)
Call / Put ratio 0,68
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-2617140,000,270,01-- -- ----0,290,272 31-3
19-06-2663160,000,350,02-- -- ----0,350,352 14-4
19-06-2654180,000,280,04-- -- ----0,280,281 17-4
19-06-2668200,001,150,08-- -- ----1,151,151 20-1
19-06-2613220,000,200,13-- -- 0,01--0,200,201 20-4
19-06-267240,001,880,01-- -- ----1,881,881 15-1
19-06-268250,001,900,01-- -- ----1,901,901 15-1
19-06-2644280,000,040,02+0,02 +100,0% ----0,040,041 19-5
19-06-2678300,000,060,04-- -- 0,01--0,060,062 18-5
19-06-2619320,000,450,01-- -- --1,110,450,451 4-5
19-06-2615340,000,050,01-- -- ----0,050,051 21-5
19-06-26105350,000,060,02-- -- ----0,060,063 26-5
19-06-26153360,001,330,03-- -- ----1,331,335 17-4
19-06-26 380,000,800,05-- -- --1,100,800,801 12-5
19-06-26 400,000,030,08-- -- ----0,050,032 25-5
19-06-26 420,000,150,01-- -- ----0,150,151 22-5
19-06-26 440,001,500,02-- -- ----1,501,5010 22-4
19-06-26 450,000,310,03-- -- ----0,310,314 20-5
19-06-26 460,000,570,04-- -- ----0,570,571 14-5
19-06-26 480,000,800,08-- -- ----0,800,805 11-5
19-06-26 500,000,100,14-0,04 -28,6% ----0,100,101 28-5
19-06-26 520,000,230,24-- -- ----0,230,231 26-5
19-06-26 540,001,370,37-- -- ----1,371,371 8-5
19-06-26 550,000,550,45-- -- ----0,550,551 25-5
19-06-26 560,000,900,57-- -- ----0,900,901 21-5
19-06-26 580,001,600,67-- -- ----1,601,603 19-5
19-06-26 600,000,950,82-- -- ----0,950,952 25-5
19-06-26 620,001,141,00+0,14 +14,0% ----1,141,141 28-5
19-06-26 640,001,141,18-- -- ----1,141,141 27-5
19-06-26 650,001,401,29-- -- --1,551,401,353 25-5
19-06-26 660,002,051,46-- -- --5,002,052,051 22-5
19-06-2694680,001,501,66+0,21 +12,7% 1,09--1,501,501 27-5
19-06-26339700,002,052,17+0,15 +6,9% 0,802,502,202,053 27-5
19-06-26 720,003,042,90+0,14 +4,8% --13,253,043,041 28-5
19-06-26 740,003,403,90-- -- ----4,083,404 27-5
19-06-26 750,003,754,50-- -- ----4,033,753 27-5
19-06-26 760,005,505,19-- -- ----5,504,683 27-5
19-06-26116780,006,757,11-0,72 -10,1% ----6,956,756 28-5
19-06-26 800,009,729,76-0,04 -0,4% ----9,728,552 28-5
19-06-26 820,0012,5013,65-1,15 -8,4% ----12,5012,005 28-5
19-06-26 840,0016,8018,73-1,93 -10,3% 10,00--16,8016,803 28-5
19-06-26 850,0022,0021,78+0,22 +1,0% ----22,0019,658 28-5
19-06-26 860,0026,9525,35+1,60 +6,3% --27,9526,9522,8527 28-5
19-06-26 880,0032,1533,91-1,76 -5,2% ----36,5032,158 28-5
19-06-26 900,0046,0043,70+2,30 +5,3% ----46,0039,259 28-5
19-06-268920,0049,8055,19-1,55 -2,8% ----49,8049,802 28-5
19-06-26 940,0066,2068,41-2,21 -3,2% ----66,2063,753 28-5
19-06-26 960,00138,0682,89-- -- ----138,06138,063 19-5
19-06-26 980,00--98,55-- -- --------0 --
19-06-26 1.000,00112,17115,07-2,90 -2,5% ----114,35112,1410 28-5
19-06-26 1.100,00194,40207,49-- -- ----194,40193,659 25-5
19-06-26 1.200,00319,40306,06-- -- ----327,40319,407 21-5
19-06-26 1.300,00--405,80-- -- --------0 --
19-06-26 1.400,00510,27505,80-- -- ----517,19509,5335 14-5
19-06-26 1.450,00--555,80-- -- --------0 --
19-06-26 1.500,00--605,80-- -- --------0 --
19-06-26 1.550,00--655,80-- -- --------0 --
19-06-26 1.600,00--705,80-- -- --------0 --
19-06-26 1.650,00--755,80-- -- --------0 --
17-07-26 400,000,700,62+0,08 +12,9% ----0,700,7060 28-5
17-07-26 450,001,401,00-- -- --------1 25-5
17-07-26 520,002,601,71-- -- --------1 27-5
17-07-26 560,003,632,34-- -- --------5 25-5
17-07-26 600,004,593,20-- -- ----4,594,553 20-5
17-07-26 640,004,524,51+0,01 +0,2% ----4,524,502 28-5
17-07-26 660,005,355,46-0,11 -2,0% ----5,355,304 28-5
17-07-26 680,006,606,61-0,01 -0,2% ----6,606,602 28-5
17-07-26 700,008,808,19+0,61 +7,4% ----8,807,802 28-5
17-07-26 720,0010,2410,18+0,06 +0,6% ----10,2410,003 28-5
17-07-26 740,0013,0012,88-- -- ----13,1512,958 26-5
17-07-26 760,0015,3215,96-- -- ----15,3215,322 26-5
17-07-26 780,0022,8020,11-- -- ----23,8022,557 22-5
17-07-26 800,0024,5524,86-- -- ----24,5524,552 26-5
17-07-26 820,0029,1030,88-- -- ----29,1029,101 26-5
17-07-26 840,0031,5037,52-- -- ----31,5031,455 27-5
17-07-2613860,0043,0045,52-0,76 -1,7% ----43,0043,001 28-5
17-07-26 880,0053,2054,83-1,63 -3,0% ----53,2053,2010 28-5
17-07-26 900,0061,5564,61-3,06 -4,7% ----61,5561,553 28-5
17-07-26 920,0073,7076,40-- -- ----73,7073,703 27-5
17-07-26 940,00--88,69-- -- --------0 --
17-07-26 960,00107,45102,12-- -- ----107,45107,453 22-5
17-07-26 980,00--116,12-- -- --------0 --
17-07-26 1.000,00157,50131,12-- -- ----157,50157,501 20-5
17-07-26 1.100,00--215,37-- -- --------0 --
17-07-26 1.200,00--309,07-- -- --------0 --
17-07-26 1.300,00--406,79-- -- --------0 --
17-07-26 1.400,00531,20506,02-- -- ----531,20531,2010 20-5
17-07-26 1.450,00--555,88-- -- --------0 --
17-07-26 1.500,00--605,80-- -- --------0 --
17-07-26 1.550,00--655,80-- -- --------0 --
17-07-26 1.600,00--705,80-- -- --------0 --
17-07-26 1.650,00--755,80-- -- --------0 --
21-08-26 400,001,961,85-- -- ----2,181,962 21-5
21-08-26 450,002,512,77-- -- ----2,512,511 21-5
21-08-26 500,003,653,93-0,28 -7,1% ----3,803,6510 28-5
21-08-26 560,00--6,01-- -- --------0 --
21-08-26 600,0012,068,30-- -- ----12,0612,062 19-5
21-08-26 640,0012,2711,71-- -- ----12,2712,203 22-5
21-08-26 680,0015,3016,61-- -- ----16,3015,3070 27-5
21-08-26 720,0024,3723,54+0,83 +3,5% ----24,3724,371 28-5
21-08-26 740,0028,7727,77+1,00 +3,6% ----28,7728,771 28-5
21-08-26 760,0027,9032,57-- -- ----30,4527,906 27-5
21-08-26 780,0038,4038,12+0,28 +0,7% ----38,4038,403 28-5
21-08-26 800,0045,8044,61+1,19 +2,7% ----47,0042,7023 28-5
21-08-26 820,0050,0051,66-1,66 -3,2% ----50,0050,002 28-5
21-08-26 840,00--59,68-- -- --------1 28-5
21-08-26 860,0086,4068,33+18,07 +26,4% ----86,4084,711 28-5
21-08-26 880,0076,6078,29-1,69 -2,2% ----76,6076,601 28-5
21-08-26 900,0082,1188,52-- -- ----82,1182,112 25-5
21-08-26 920,0093,00100,10-7,10 -7,1% --108,0093,0093,001 28-5
21-08-26 940,00--112,19-- -- --------0 --
21-08-26 960,00123,35124,77-- -- ----123,35123,3518 27-5
21-08-26 980,00--138,22-- -- --------0 --
21-08-26 1.000,00--152,33-- -- --------0 --
21-08-26 1.100,00--230,20-- -- --------0 --
21-08-26 1.200,00--317,87-- -- --------0 --
18-09-2620160,000,350,15+0,03 +20,0% --0,350,350,351 18-5
18-09-26 180,000,430,24-- -- --0,500,430,432 20-5
18-09-26 200,000,700,39-- -- ----0,700,701 8-5
18-09-26 220,000,680,69-- -- ----0,680,681 11-5
18-09-26 240,005,200,84+4,36 +519,0% ----5,205,201 5-11
18-09-26 250,000,750,91-0,16 -17,6% ----0,750,751 28-5
18-09-26 300,001,251,20-- -- ----1,251,102 25-5
18-09-262340,002,151,89-0,02 -1,1% ----2,152,151 11-5
18-09-26 350,003,252,01-- -- ----3,253,251 24-4
18-09-26 360,003,612,16-- -- ----3,613,611 4-5
18-09-26 380,006,702,55-- -- ----6,706,707 13-4
18-09-26 400,004,502,94-- -- 1,50--4,504,501 22-4
18-09-26 420,003,103,38-- -- ----3,103,101 27-5
18-09-26 440,0018,453,89-- -- ----19,0018,452 2-4
18-09-26 460,005,044,48-- -- ----5,045,042 18-5
18-09-26 480,005,655,11-- -- ----5,655,652 13-5
18-09-26 500,005,705,88-- -- ----5,705,707 26-5
18-09-26 550,008,058,39-0,34 -4,1% ----8,058,052 28-5
18-09-26119600,0012,1711,97-0,30 -2,5% ----12,1712,171 28-5
18-09-26 650,0018,0517,80-- -- ----18,0518,054 22-5
18-09-26 700,0026,9026,51+0,39 +1,5% ----26,9026,903 28-5
18-09-26 750,0034,6338,64-- -- ----34,6334,631 27-5
18-09-26 800,0053,4554,83-- -- ----53,4553,4510 26-5
18-09-26 850,0074,4675,20-0,74 -1,0% ----74,4672,912 28-5
18-09-26 900,0093,10100,30-- -- ----93,1093,101 25-5
18-09-26 950,00130,00129,81-- -- ----130,00130,0010 27-5
18-09-26 1.000,00168,06162,87-- -- ----168,06168,063 14-5
18-09-26 1.100,00268,00238,86-- -- ----268,00268,001 20-5
18-09-26121.200,00354,55323,83-0,59 -0,2% ----354,55354,551 20-5
18-09-26 1.400,00508,17510,36-2,19 -0,4% ----510,53508,1410 28-5
18-09-26 1.600,00767,75706,67-- -- ----767,75767,7510 19-5
18-12-26 180,000,801,10-- -- --1,030,800,801 21-5
18-12-26 200,002,091,40-- -- --1,852,092,091 14-4
18-12-26 220,001,551,71-- -- ----1,551,551 12-5
18-12-26 240,003,202,00-- -- ----3,203,201 9-4
18-12-26 250,002,162,14-- -- ----2,162,161 12-5
18-12-26 280,003,002,73-- -- ----3,003,001 22-4
18-12-26 300,003,503,20-- -- --------1 25-5
18-12-26 350,004,404,59-- -- ----4,504,402 13-5
18-12-26 380,005,905,68-- -- ----5,905,901 11-5
18-12-26 400,006,206,50-0,30 -4,6% ----6,206,202 28-5
18-12-26 420,009,407,43-- -- ----9,409,401 5-5
18-12-26 440,008,558,45-- -- ----8,558,552 20-5
18-12-26 450,009,559,03-- -- ----9,559,555 15-5
18-12-26 460,0010,309,70-- -- ----10,3010,303 15-5
18-12-26 480,0010,5011,05-- -- ----10,5010,501 25-5
18-12-26 500,0012,7712,73+0,04 +0,3% ----12,7712,743 28-5
18-12-26 550,0016,8018,03-- -- ----16,8016,803 26-5
18-12-26 600,0024,8525,71-0,86 -3,3% ----26,0524,8510 28-5
18-12-26 650,0035,9035,49+0,41 +1,2% ----35,9035,901 28-5
18-12-26 700,0047,0548,38-1,33 -2,7% --52,0047,0547,051 28-5
18-12-26 750,0062,5564,25-1,70 -2,6% ----62,5562,551 28-5
18-12-26 800,0081,8983,32-1,43 -1,7% ----81,8981,891 28-5
18-12-2663850,00100,00105,99-0,64 -0,6% ----102,25100,002 27-5
18-12-26 900,00130,00131,93-1,93 -1,5% ----130,00129,656 28-5
18-12-26 950,00162,20161,87-- -- ----162,20162,201 22-5
18-12-26761.000,00189,50193,76-1,32 -0,7% ----189,50189,502 26-5
18-12-26 1.100,00261,90265,92-- -- ----269,60261,9050 22-5
18-12-26 1.200,00343,55345,47-1,92 -0,6% ----343,55343,005 28-5
18-12-26 1.400,00551,50521,66-- -- ----551,50551,506 18-5
18-12-26 1.600,00762,00710,81-- -- ----762,00762,001 19-5
19-03-27 250,00--2,45-- -- --------0 --
19-03-27 300,004,654,62-- -- ----4,654,651 20-5
19-03-27 350,007,006,68-- -- ----7,007,003 14-5
19-03-27 400,0010,609,27-- -- ----10,6010,601 13-5
19-03-27 460,0015,7014,29-- -- ----15,7015,705 20-5
19-03-27 480,0018,1516,74-- -- ----18,1518,155 20-5
19-03-27 500,0018,6519,29-- -- ----18,6518,651 22-5
19-03-27 550,0026,7526,90-- -- ----26,7526,751 22-5
19-03-27 600,0035,0036,76-- -- ----35,0035,004 27-5
19-03-27 650,0047,9449,10-- -- ----48,0047,948 26-5
19-03-27 700,0060,0764,15-- -- ----60,0760,073 25-5
19-03-27 750,0095,8681,96-- -- ----95,8695,123 19-5
19-03-2733800,00101,00102,82-0,52 -0,5% ----101,00101,0010 26-5
19-03-27 850,00122,71126,65-- -- ----124,95119,507 27-5
19-03-27 900,00156,25153,41+2,84 +1,9% ----156,25156,2515 28-5
19-03-27 950,00186,05183,68+2,37 +1,3% ----186,05186,055 28-5
19-03-27 1.000,00213,00215,16-2,16 -1,0% ----213,00213,003 28-5
19-03-27 1.100,00--285,29-- -- --------0 --
19-03-27 1.200,00356,75362,39-- -- ----356,75356,7510 27-5
19-03-27 1.400,00522,71532,45-- -- ----528,95519,834 27-5
19-03-27 1.600,00771,01716,56-- -- ----771,01771,011 19-5
18-06-27 200,002,383,65-- -- ----2,382,382 12-5
18-06-27 240,00--4,28-- -- --------0 --
18-06-27 250,004,624,54-- -- ----4,624,625 11-5
18-06-27 300,006,506,88-- -- ----6,506,5041 22-5
18-06-27 350,009,209,73-- -- ----9,209,201 26-5
18-06-27 400,0015,4113,68-- -- ----15,4114,3013 12-5
18-06-27 450,0021,0019,03-- -- ----21,0021,0020 21-5
18-06-27 500,0026,5026,35-- -- ----26,5026,502 22-5
18-06-27337600,0046,5047,78-0,81 -1,7% ----46,5046,474 26-5
18-06-27 700,0075,9578,67-- -- ----75,9575,951 27-5
18-06-27 800,00118,10120,08-- -- ----118,10118,102 26-5
18-06-27 900,00170,90172,33-1,43 -0,8% ----171,55170,203 28-5
18-06-27 1.000,00259,00233,57-- -- ----259,25258,604 19-5
18-06-27 1.200,00370,45377,67-- -- ----370,45370,451 26-5
18-06-27 1.400,00543,35543,41-0,06 0,0% ----547,50543,352 28-5
18-06-27 1.600,00720,50723,00-- -- ----720,50720,474 26-5
18-06-27 2.000,001.102,541.107,21-- -- ----1.102,801.101,9112 26-5
17-12-27 200,003,354,38-- -- ----3,353,352 25-5
17-12-27 240,0013,006,48-- -- ----13,0013,001 23-3
17-12-27 250,0012,667,17-- -- ----12,6612,661 1-4
17-12-27 280,0010,309,23-- -- ----10,3010,301 19-5
17-12-27 300,0011,0010,77-- -- ----11,5511,003 20-5
17-12-27 350,0015,6515,650,00 0,0% ----15,6515,352 28-5
17-12-27 400,0022,0022,05-- -- ----22,0022,001 22-5
17-12-2748450,0030,5030,38-0,14 -0,5% ----30,5030,501 27-5
17-12-27 500,0040,4540,42-- -- ----40,4540,451 22-5
17-12-27 550,0055,6052,64-- -- ----55,6055,601 21-5
17-12-27 600,0067,5067,26-- -- ----67,5067,501 27-5
17-12-27 700,0098,23103,36-- -- 95,00--98,2398,234 25-5
17-12-27 800,00147,20147,96-- -- ----147,20146,303 26-5
17-12-27 900,00197,50201,61-- -- ----197,50197,254 14-5
17-12-27 1.000,00259,70262,83-3,13 -1,2% ----259,70259,701 28-5
17-12-27 1.200,00400,00404,17-- -- ----400,25400,002 26-5
17-12-27 1.400,00577,75564,99-- -- ----577,75577,752 21-5
17-12-27 1.600,00757,75737,78-- -- ----757,75757,751 21-5
17-12-27 2.000,001.114,001.110,97-- -- ----1.114,001.114,002 14-5
15-12-28 150,005,504,63-- -- ----5,505,503 22-1
15-12-28 200,0011,738,34-- -- ----11,7311,731 18-3
15-12-28 250,0013,3013,59-- -- ----13,3012,942 25-5
15-12-28 280,0017,3917,56-- -- ----17,3917,391 24-4
15-12-28 300,0020,0420,28-- -- ----20,0420,041 25-5
15-12-28 350,0033,6028,63-- -- ----33,6033,601 21-5
15-12-28 400,0038,6038,59+0,01 0,0% ----38,6038,502 28-5
15-12-2830450,0045,0050,45+0,09 +0,2% ----45,0045,001 24-4
15-12-28 500,0065,5064,42-- -- ----65,5065,501 23-4
15-12-28 550,0088,0080,22-- -- ----88,0088,001 30-4
15-12-28 600,0095,0098,36-- -- ----95,0095,001 27-5
15-12-28 700,00135,43140,29-- -- ----135,43135,058 12-5
15-12-28 800,00187,88189,00-1,12 -0,6% ----188,21187,884 28-5
15-12-28 900,00238,40245,15-- -- ----238,40238,401 22-4
15-12-28 1.000,00303,68305,51-1,83 -0,6% ----304,10303,684 28-5
15-12-28 1.200,00443,30443,86-- -- ----443,30443,105 8-5
15-12-28 1.400,00583,00598,62-- -- ----588,00583,0013 14-5
15-12-28 1.600,00770,63766,13-- -- ----770,63770,585 21-5
15-12-28 2.000,001.154,001.125,56-- -- ----1.154,001.154,001 20-5
21-12-29 150,0010,307,59-- -- ----10,3010,301 30-3
21-12-29 200,0012,7813,26-- -- ----12,7812,692 25-5
21-12-29 250,0019,4820,56-- -- ----19,4819,392 25-5
21-12-29 280,0026,0025,55-- -- ----26,0026,001 30-4
21-12-29 300,0026,9529,52-- -- ----26,9526,951 22-4
21-12-29 350,0057,4640,15-- -- ----57,4657,252 23-3
21-12-29 400,0052,8552,68+0,17 +0,3% ----52,8552,851 28-5
21-12-29 450,0067,2566,73-- -- ----67,2567,253 8-5
21-12-29 500,0080,2283,32-- -- ----80,2279,0011 22-4
21-12-29 550,00101,23101,26-- -- ----101,23101,235 21-5
21-12-2930600,00122,25121,22+0,52 +0,4% ----122,25121,755 28-5
21-12-29 700,00166,85166,11+0,74 +0,4% ----166,85165,1024 28-5
21-12-29 800,00227,80217,41-- -- ----228,00227,508 28-4
21-12-29 900,00268,48273,93-- -- ----268,48268,481 26-5
21-12-29 1.000,00328,48336,67-- -- ----328,48328,481 26-5
21-12-29 1.200,00535,43473,60-- -- ----535,43535,431 28-1
21-12-29 1.400,00--625,04-- -- --------0 --
21-12-29 1.600,00--787,82-- -- --------0 --
21-12-29 2.000,00--1.138,85-- -- --------0 --
20-12-30 250,0031,6126,79-- -- ----31,6131,611 27-3
20-12-30 300,0034,5037,37-- -- ----34,5034,501 12-5
20-12-30 350,0052,5049,89-- -- ----52,5052,501 28-1
20-12-30 400,0094,5364,17+30,36 +47,3% ----94,5394,531 24-12
20-12-30 450,0077,2080,03-- -- ----77,3077,203 26-5
20-12-30 500,0093,0997,57-- -- ----93,1093,0915 12-5
20-12-30 600,00140,71138,37-- -- ----140,71136,625 26-5
20-12-30 700,00185,63185,62-- -- ----185,63184,0220 27-5
20-12-30 800,00241,32237,58+3,74 +1,6% ----241,32241,322 28-5
20-12-30 900,00290,00295,37-- -- ----290,00290,001 22-5
20-12-30 1.000,00356,13358,28-2,15 -0,6% ----356,13356,132 28-5
20-12-30 1.200,00510,75494,13-- -- ----511,00510,5010 19-5
20-12-30 1.400,00659,31643,13-- -- ----659,75659,0116 30-4
20-12-30 1.600,00--804,11-- -- --------0 --
20-12-30 2.000,001.193,251.149,36-- -- ----1.193,251.192,004 19-5
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?