Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 669,20610,20+59,00 +9,7% 683,20645,80194.85314:00

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-1-2026)
Totaal volume 1.096 (631 Calls, 465 Puts)
Totaal open interest bij opening 1.066 (562 Calls, 504 Puts)
Call / Put ratio 1,36
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-26 200,00--0,01-- -- --------0 --
16-01-26 220,00--0,01-- -- --------0 --
16-01-26 240,00--0,01-- -- --------0 --
16-01-264250,000,420,01-- -- ----0,420,424 17-11
16-01-26 280,00--0,01-- -- --------0 --
16-01-264300,000,310,01-- -- ----0,310,311 6-1
16-01-262320,000,050,02-- -- ----0,050,051 6-1
16-01-264340,000,080,04-- -- ----0,080,081 2-1
16-01-26 360,000,380,01+0,37 +3700,0% ----0,380,381 23-12
16-01-26 380,000,050,02-- -- ----0,050,051 9-1
16-01-26 400,000,190,03-- -- --5,400,190,102 8-1
16-01-26 410,000,760,04+0,72 +1800,0% ----0,760,761 29-12
16-01-26 420,000,050,05-- -- ----0,050,0510 12-1
16-01-26 430,000,150,06-- -- ----0,150,151 9-1
16-01-26 440,000,050,07-0,02 -28,6% ----0,050,051 14-1
16-01-26 450,000,250,08-- -- ----0,300,255 8-1
16-01-26 460,000,050,01+0,04 +400,0% ----0,050,051 14-1
16-01-26 470,000,100,01-- -- ----0,100,101 12-1
16-01-26 475,001,020,02-- -- ----1,021,021 5-1
16-01-26 480,000,030,030,00 0,0% ----0,030,031 14-1
16-01-26 485,000,350,04-- -- ----0,350,351 9-1
16-01-26 490,000,600,05-- -- ----0,600,601 8-1
16-01-26 495,001,500,07-- -- ----2,001,5011 5-1
16-01-26 500,000,250,09-- -- ----0,250,194 12-1
16-01-26 510,000,210,15-- -- ----0,210,211 13-1
16-01-26 520,000,170,20-0,03 -15,0% ----0,170,171 17:00
16-01-26 530,000,400,29-- -- ----0,400,357 13-1
16-01-26 540,000,350,45-0,10 -22,2% ----0,350,351 14-1
16-01-26 550,000,500,55-0,05 -9,1% ----0,500,474 16:03
16-01-26 560,001,000,81+0,19 +23,5% ----1,000,7914 16:04
16-01-26 570,001,401,25+0,15 +12,0% ----1,551,1278 17:15
16-01-26 580,002,502,03+0,47 +23,2% ----2,702,1521 16:46
16-01-26 590,004,303,35+0,95 +28,4% ----5,153,2415 17:27
16-01-26 600,008,005,42+2,58 +47,6% ----8,005,4029 16:47
16-01-26 610,0010,408,55+1,85 +21,6% ----12,708,7027 16:16
16-01-2642620,0018,7113,03+4,03 +30,9% ----18,7115,608 17:20
16-01-26 630,0019,6718,81+0,86 +4,6% ----22,6719,673 14-1
16-01-26 640,0032,2025,62-- -- ----32,2026,302 13-1
16-01-26 650,0043,0033,21+9,79 +29,5% ----43,0037,603 16:11
16-01-26 660,0045,3241,70+3,62 +8,7% ----48,4545,233 14-1
16-01-26 670,00--50,84-- -- --------0 --
16-01-26 680,00148,0060,27+87,73 +145,6% ----148,00148,0010 12-12
16-01-26 690,00------ -- ---------- --
16-01-26 700,00------ -- ---------- --
16-01-26 710,00------ -- ---------- --
16-01-26 720,00113,5099,80-- -- ----113,50113,501 9-1
16-01-26 760,00206,61139,80+66,81 +47,8% ----206,61206,611 4-11
20-02-26 200,00--0,01-- -- --------0 --
20-02-26 220,000,100,02+0,08 +400,0% ----0,100,101 31-12
20-02-26 240,00--0,04-- -- --------0 --
20-02-26 250,000,500,07+0,43 +614,3% ----0,500,503 19-12
20-02-26 280,000,350,25-- -- ----0,350,351 6-1
20-02-26 300,001,200,33+0,87 +263,6% ----1,201,201 15-12
20-02-26 320,000,750,44-- -- ----0,750,752 2-1
20-02-264340,000,570,57-0,02 -3,5% --0,590,570,572 13-1
20-02-26 360,002,800,77+2,03 +263,6% ----2,802,801 15-12
20-02-26 380,001,400,95-- -- ----1,401,401 8-1
20-02-26 400,001,591,22-- -- ----1,591,592 8-1
20-02-26 410,00--1,38-- -- --------0 --
20-02-26 420,002,001,52-- -- ----2,002,001 8-1
20-02-26 430,005,301,68+3,62 +215,5% ----5,305,301 31-12
20-02-26 440,002,091,90-- -- ----2,092,092 12-1
20-02-26 450,002,252,14-- -- ----2,352,252 12-1
20-02-26 460,002,502,42-- -- ----2,562,406 13-1
20-02-26 470,003,102,74+0,36 +13,1% ----3,103,101 16:48
20-02-26 480,003,203,20-- -- ----3,203,201 13-1
20-02-26 490,004,143,71+0,43 +11,6% ----4,404,145 17:08
20-02-26238500,004,604,32+0,44 +10,2% ----4,604,601 14-1
20-02-26 520,007,456,11+1,34 +21,9% ----7,456,803 17:04
20-02-26 540,0010,008,87+1,13 +12,7% ----10,159,3012 14-1
20-02-26 560,0013,9012,89+1,01 +7,8% --25,0014,2013,506 14-1
20-02-26 580,0021,8118,35+3,46 +18,9% ----21,8121,603 17:20
20-02-26 600,0030,0025,58+4,42 +17,3% ----30,0030,003 16:45
20-02-26 620,0038,5034,78+3,72 +10,7% ----38,5035,9516 16:16
20-02-26 640,0043,9445,97-- -- ----47,4043,942 13-1
20-02-26 660,0061,6758,93+2,74 +4,6% ----64,0061,673 14-1
20-02-26 680,00167,6373,55+94,08 +127,9% ----167,63167,633 23-12
20-02-26 700,00------ -- ---------- --
20-02-26 720,00161,25106,39-- -- ----168,60161,252 2-1
20-02-26 740,00------ -- ---------- --
20-02-26 760,00--142,70-- -- --------0 --
20-02-26 800,00--180,99-- -- --------0 --
20-02-26 840,00------ -- ---------- --
20-03-26 140,000,050,02+0,03 +150,0% ----0,050,056 14-1
20-03-26 160,000,160,05-- -- ----0,170,1510 7-1
20-03-26 180,000,500,11+0,39 +354,5% ----0,500,501 31-10
20-03-26 200,000,300,29+0,01 +3,4% ----0,300,304 14-1
20-03-267220,001,090,39-0,04 -10,3% ----1,090,922 17-12
20-03-26 240,002,100,53+1,57 +296,2% ----2,102,101 18-9
20-03-26 250,000,500,61-- -- ----0,500,503 12-1
20-03-26 260,001,450,69+0,76 +110,1% ----1,451,4520 17-12
20-03-26 280,002,750,92+1,83 +198,9% ----2,752,7515 25-11
20-03-26 300,001,551,16-- -- ----1,551,551 2-1
20-03-26 320,002,701,43+1,27 +88,8% ----2,702,701 22-12
20-03-26 340,001,961,78-- -- ----1,961,962 6-1
20-03-26 350,006,801,97+4,83 +245,2% ----6,806,802 26-11
20-03-26 360,002,402,13-- -- ----2,402,401 6-1
20-03-26 380,002,882,59-- -- --3,702,882,881 13-1
20-03-26 400,003,533,21-- -- --7,503,533,533 9-1
20-03-26 420,004,333,87+0,46 +11,9% ----4,334,331 14-1
20-03-26 440,004,904,90-- -- --5,904,954,902 13-1
20-03-26 450,007,905,37-- -- ----7,907,901 5-1
20-03-26 460,007,706,12-- -- ----7,717,706 8-1
20-03-26 470,007,007,02-- -- ----7,007,001 12-1
20-03-26 480,009,158,00+1,15 +14,4% ----9,158,4017 16:51
20-03-26 490,009,499,10+0,39 +4,3% ----9,959,494 15:26
20-03-26 500,0011,8010,45+1,35 +12,9% ----11,8011,108 16:46
20-03-2653520,0014,6313,71+1,55 +11,3% ----14,9014,633 15:26
20-03-26 540,0020,7518,02+2,73 +15,1% --24,0020,7519,755 17:02
20-03-26 550,0022,0720,66+1,41 +6,8% ----22,0722,071 15:26
20-03-2620560,0025,4023,68+2,42 +10,2% ----25,4025,401 14-1
20-03-26 580,0034,4030,34+4,06 +13,4% ----34,4032,1010 16:45
20-03-26 600,0042,4638,38+4,08 +10,6% ----42,4641,402 14-1
20-03-26 620,0055,0048,07+6,93 +14,4% --57,0055,6052,0016 16:55
20-03-26 640,0062,8559,07-- -- ----62,8562,851 13-1
20-03-26 650,0066,4065,02-- -- ----66,4065,713 13-1
20-03-26 660,0079,0071,32+7,68 +10,8% ----79,0079,002 16:46
20-03-26 680,00--84,72-- -- --------0 --
20-03-2613700,00109,2099,55+7,29 +7,3% ----109,20109,206 6-1
20-03-26 720,00--115,13-- -- --------0 --
20-03-26 740,00------ -- ---------- --
20-03-26 760,00--148,90-- -- --------0 --
20-03-26 800,00285,05184,99+100,06 +54,1% ----285,05285,051 31-12
20-03-26 840,00------ -- ---------- --
20-03-26 900,00445,65280,85+164,80 +58,7% ----445,65445,654 23-7
20-03-26 1.000,00--379,98-- -- --------0 --
20-03-26 1.200,00687,01579,88+107,13 +18,5% ----687,04687,0111 23-12
19-06-26 140,000,550,45-- -- ----0,550,551 7-1
19-06-26 160,000,770,77-- -- ----0,780,746 8-1
19-06-26 180,001,601,04+0,56 +53,8% ----1,601,605 3-10
19-06-26 200,001,851,35+0,50 +37,0% --1,351,851,8515 22-12
19-06-26 220,002,481,67+0,81 +48,5% ----2,482,481 18-12
19-06-26 240,002,502,09-- -- ----2,502,501 2-1
19-06-26 250,003,152,29+0,86 +37,6% ----3,153,151 8-12
19-06-2642280,003,253,00+0,08 +2,7% ----3,253,251 12-1
19-06-26 300,003,643,57-- -- ----3,643,642 12-1
19-06-26 320,007,004,27+2,73 +63,9% ----7,007,001 19-12
19-06-26 340,007,655,01+2,64 +52,7% ----7,657,651 8-12
19-06-26 350,005,805,50+0,30 +5,5% --6,005,805,802 14-1
19-06-26 360,006,156,03-- -- ----6,156,151 6-1
19-06-26 380,009,007,19-- -- ----9,008,952 5-1
19-06-26 400,009,158,80+0,35 +4,0% ----9,159,002 14-1
19-06-26 420,0010,3010,85-- -- ----10,3010,301 7-1
19-06-26 440,0013,1013,25-- -- ----13,1012,955 12-1
19-06-26 450,0015,6014,78+0,82 +5,5% ----16,1515,256 17:29
19-06-26 460,0018,0016,47+1,53 +9,3% ----18,0516,6513 16:53
19-06-26 480,0019,0520,17-- -- ----19,0519,051 12-1
19-06-26 500,0025,0024,83-- -- ----26,5024,008 13-1
19-06-26 550,0042,6039,50+3,10 +7,8% ----42,6040,2054 16:04
19-06-26 600,0064,2160,34+3,87 +6,4% ----64,2164,211 14-1
19-06-26 650,0093,3087,40+5,90 +6,8% 72,00--95,1593,003 17:20
19-06-26 700,00127,45120,10-- -- ----127,45127,451 8-1
19-06-26 750,00--157,65-- -- --------0 --
19-06-26 800,00241,00198,42-- -- ----241,00236,0010 5-1
19-06-26 900,00396,33287,38+108,95 +37,9% ----396,57396,335 20-11
19-06-26 1.000,00445,42382,49+62,93 +16,5% ----445,42445,421 29-10
19-06-26 1.200,00634,94580,03-- -- ----634,94633,332 5-1
18-09-26 160,001,501,54-- -- ----1,551,504 12-1
18-09-26 180,002,481,89+0,59 +31,2% ----2,482,472 17-12
18-09-26 200,002,802,36+0,44 +18,6% ----2,802,801 29-12
18-09-26 220,004,222,94+1,28 +43,5% ----4,224,224 8-10
18-09-26 240,005,203,56+1,64 +46,1% ----5,205,201 5-11
18-09-26 250,003,853,88-- -- ----3,853,851 6-1
18-09-26 300,005,855,850,00 0,0% ----5,855,8510 15:13
18-09-26 340,008,548,39-- -- ----8,548,541 13-1
18-09-26 350,0015,859,21+6,64 +72,1% ----15,8515,851 19-12
18-09-26 360,00--10,14-- -- --------0 --
18-09-26 380,0012,7512,20-- -- ----12,7512,751 8-1
18-09-26 400,0014,2214,64-- -- ----14,2214,0825 6-1
18-09-26 420,0016,8017,76-- -- ----16,8016,801 7-1
18-09-2612440,0021,4321,22+1,20 +5,7% ----21,4321,4310 13-1
18-09-26 460,0025,5325,59-- -- ----25,5325,5310 13-1
18-09-26 480,0028,8530,52-- -- ----29,1028,852 7-1
18-09-26 500,0032,7036,00-- -- ----32,7032,701 7-1
18-09-26 550,0051,8653,16-- -- ----51,8651,861 8-1
18-09-26 600,0079,0075,19-- -- ----79,0079,001 13-1
18-09-26 650,00103,80102,38+1,42 +1,4% ----103,80103,801 14-1
18-09-26 700,00158,50134,38-- -- ----158,50158,501 5-1
18-09-26 750,00--170,14-- -- --------0 --
18-09-26 800,00221,50209,15-- -- ----221,50221,501 6-1
18-09-26 900,00--294,58-- -- --------0 --
18-09-26 1.000,00450,00386,55+63,45 +16,4% ----450,00450,005 10-12
18-09-26 1.200,00--580,73-- -- --------0 --
18-12-26 180,002,702,76-- -- ----2,702,701 13-1
18-12-26 200,003,203,35-- -- --3,853,203,202 13-1
18-12-26 220,004,354,10-- -- ----4,354,353 13-1
18-12-26 240,007,604,96+2,64 +53,2% ----7,607,601 2-12
18-12-26 250,005,655,43-- -- ----5,655,652 8-1
18-12-26 280,007,156,97-- -- ----7,157,152 13-1
18-12-26 300,008,448,42-- -- ----8,458,447 13-1
18-12-26 350,0013,5013,19+0,31 +2,4% ----13,5013,501 15:31
18-12-26 380,0020,5817,13-- -- ----20,5820,581 5-1
18-12-26 400,0021,4020,53+0,87 +4,2% ----21,4021,401 14-1
18-12-26 420,0025,5024,26-- -- ----25,5025,501 13-1
18-12-26 440,0030,0028,73+1,27 +4,4% ----30,0030,001 14-1
18-12-26 450,0031,1531,23-- -- ----31,1531,151 13-1
18-12-26 460,0035,1533,84+1,31 +3,9% ----35,1535,153 14-1
18-12-26 480,0041,6839,42-- -- ----41,6841,681 9-1
18-12-26 500,0047,0045,76-- -- ----47,6547,004 13-1
18-12-26 550,0067,5064,24+3,26 +5,1% ----67,5067,504 15:55
18-12-26 600,0089,9587,06-- -- ----90,0085,8511 13-1
18-12-26 650,00114,30114,35-- -- 105,00--116,00112,255 13-1
18-12-26 700,00150,55145,73+4,82 +3,3% ----150,55150,417 14-1
18-12-26 750,00--180,84-- -- --------0 --
18-12-26 800,00225,00218,69-- -- ----225,35225,0018 9-1
18-12-26 900,00408,07301,49+106,58 +35,4% ----408,07408,071 25-9
18-12-26 1.000,00410,00391,10-- -- ----410,00410,005 8-1
18-12-26 1.200,00589,13582,01+7,12 +1,2% ----589,13589,131 14-1
18-06-27 200,007,705,30+2,40 +45,3% ----7,707,702 1-12
18-06-27 240,00--7,67-- -- --------0 --
18-06-27 250,0010,908,47+2,43 +28,7% ----10,9010,901 12-12
18-06-27 300,0012,6813,42-- -- ----12,6812,681 7-1
18-06-27 350,0019,2520,72-- -- ----19,2519,002 7-1
18-06-27 400,0029,6930,46-- -- ----29,6929,503 12-1
18-06-27 450,0047,2043,85-- -- ----47,2047,202 8-1
18-06-27 500,0059,1060,81-- -- ----59,1459,104 12-1
18-06-27 600,00109,15105,07-- -- ----109,15109,153 9-1
18-06-27 700,00163,30163,60-- -- ----163,30163,303 6-1
18-06-27 800,00338,20233,98+104,22 +44,5% ----338,20338,203 28-11
18-06-27 900,00--313,87-- -- --------0 --
18-06-27 1.000,00393,67400,09-- -- ----393,71393,614 12-1
18-06-27 1.200,00592,70585,71+6,99 +1,2% ----592,70592,556 14-1
18-06-27 1.600,00------ -- ---------- --
17-12-27 200,007,006,89-- -- ----7,007,002 5-1
17-12-27 240,0011,0010,59+0,41 +3,9% ----11,0011,001 27-10
17-12-27 250,0015,1511,65+3,50 +30,0% ----15,1515,151 22-12
17-12-27 280,0022,6515,64+7,01 +44,8% ----22,6522,651 20-11
17-12-27 300,0018,7018,18-- -- ----18,7018,701 13-1
17-12-27 350,0037,3527,67+9,68 +35,0% ----37,3537,351 24-12
17-12-27 400,0040,4840,22-- -- ----40,4840,482 6-1
17-12-27 450,0056,6655,44-- -- ----56,6656,662 8-1
17-12-27 500,0076,5073,80-- -- ----76,5076,506 9-1
17-12-27 550,0094,4295,66-- -- ----95,0094,422 6-1
17-12-27 600,00132,00120,60-- -- ----134,00132,003 5-1
17-12-27 700,00234,75179,41+55,34 +30,8% ----234,75234,7516 3-7
17-12-27 800,00424,48248,37+176,11 +70,9% ----424,48424,482 14-4
17-12-27 900,00364,40325,49+38,91 +12,0% ----364,40364,233 30-10
17-12-27 1.000,00530,51409,38+121,13 +29,6% ----530,51530,245 24-11
17-12-27 1.200,00726,95590,18+136,77 +23,2% ----726,95726,951 6-3
17-12-27 1.600,00------ -- ---------- --
15-12-28 150,006,806,19+0,61 +9,9% --15,006,806,801 24-9
15-12-28 200,0012,2011,54+0,66 +5,7% ----12,2012,201 9-12
15-12-28 250,0018,0019,02-- -- ----18,0018,001 7-1
15-12-28 280,0026,0024,59-- -- 23,00--26,0026,001 8-1
15-12-28 300,0028,8928,88-- -- ----28,8928,891 13-1
15-12-28 350,0043,8841,25-- -- ----43,8843,881 5-1
15-12-28 400,0059,1556,27+2,88 +5,1% ----59,1558,006 16:52
15-12-28 450,00100,5874,26+26,32 +35,4% ----100,58100,581 14-11
15-12-28 500,0091,0095,02-- -- ----91,0091,001 8-1
15-12-28 550,00153,50118,82+34,68 +29,2% ----153,50153,501 17-12
15-12-28 600,00146,66144,68-- -- ----146,66146,662 8-1
15-12-28 700,00202,50204,18-- -- ----202,50202,501 9-1
15-12-28 800,00266,00271,68-- -- ----266,00266,001 7-1
15-12-28 900,00444,52346,35+98,17 +28,3% 323,60--444,52444,256 24-11
15-12-28 1.000,00436,00427,10-- -- ----436,00436,001 9-1
15-12-28 1.200,00740,55601,26+139,29 +23,2% ----740,55740,4615 18-3
15-12-28 1.600,00------ -- ---------- --
21-12-29 150,009,808,73+1,07 +12,3% ----9,809,602 22-12
21-12-29 200,0014,6515,79-1,14 -7,2% ----14,6514,6520 10-12
21-12-29 250,0030,0025,25+4,75 +18,8% ----30,0030,001 7-11
21-12-29 280,0032,0032,34-- -- ----32,0032,001 6-1
21-12-29 300,0038,8037,32-- -- --49,0038,8038,801 5-1
21-12-29 350,0050,0052,09-- -- ----50,0050,001 7-1
21-12-29 400,0070,8569,30-- -- ----70,8570,851 8-1
21-12-29 450,0089,0589,06-- -- ----89,0589,052 6-1
21-12-29 500,00112,98111,13-- -- ----113,70112,985 9-1
21-12-29 550,00137,25135,78-- -- ----137,25136,805 12-1
21-12-29 600,00161,23162,56-- -- ----161,23161,232 12-1
21-12-29 700,00219,50222,35-- -- ----219,50219,501 12-1
21-12-29 800,00315,50289,71-- -- ----315,50315,502 2-1
21-12-29 900,00424,51362,70+61,81 +17,0% ----424,51424,511 19-12
21-12-29 1.000,00440,00440,89-- -- ----440,00440,001 13-1
21-12-29 1.200,00--610,96-- -- --------0 --
21-12-29 1.600,00------ -- ---------- --
20-12-30 250,0032,3031,40-- -- ----32,3032,301 8-1
20-12-30 300,0053,1145,00+8,11 +18,0% ----53,1153,111 31-12
20-12-30 350,0059,8061,10-- -- ----59,8059,801 13-1
20-12-30 400,0094,5379,49+15,04 +18,9% ----94,5394,531 24-12
20-12-30 450,00103,44100,26-- -- ----103,44103,445 8-1
20-12-30 500,00145,97123,70+22,27 +18,0% ----145,97145,002 22-12
20-12-3059600,00174,28176,77+2,09 +1,2% ----174,70167,907 12-1
20-12-30 700,00233,00236,74-- -- ----238,00233,008 6-1
20-12-30 800,00--303,69-- -- --------0 --
20-12-30 900,00375,50375,56-- -- ----375,50375,501 13-1
20-12-30 1.000,00--452,76-- -- --------0 --
20-12-30 1.200,00--619,56-- -- --------0 --
20-12-30 1.600,00------ -- ---------- --
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?