Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 553,80517,60+36,20 +7,0% 562,80523,40186.49817:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-1-2026)
Totaal volume 2.084 (1.321 Calls, 763 Puts)
Totaal open interest bij opening 23.570 (11.789 Calls, 11.781 Puts)
Call / Put ratio 1,73
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 --
16-01-264300,000,060,01+0,05 +500,0% ----0,060,061 2-1
16-01-262320,000,360,02-- -- ----0,360,361 15-12
16-01-263340,000,080,05-0,04 -80,0% ----0,080,081 16:20
16-01-266360,000,380,12-0,09 -75,0% ----0,380,381 23-12
16-01-2617380,000,280,24-0,14 -58,3% ----0,280,281 30-12
16-01-2662400,000,370,36-0,04 -11,1% --5,400,370,305 2-1
16-01-264410,000,760,50-0,14 -28,0% ----0,760,761 29-12
16-01-2647420,001,000,66-0,20 -30,3% --1,351,021,002 24-12
16-01-2617430,001,300,86-0,27 -31,4% ----1,301,301 24-12
16-01-2641440,001,281,10-0,41 -37,3% ----1,301,2810 30-12
16-01-2647450,001,071,50-0,67 -44,7% ----1,070,952 2-1
16-01-2648460,001,052,04-0,94 -46,1% ----1,341,006 16:08
16-01-2658470,001,702,86-1,46 -51,0% ----1,901,706 2-1
16-01-26 475,00------ -- --------0 --
16-01-26110480,001,764,18-2,33 -55,7% ----2,251,7611 16:50
16-01-26 485,00------ -- --------0 --
16-01-2699490,002,456,10-3,63 -59,5% --5,003,502,2624 17:24
16-01-26 495,00------ -- --------0 --
16-01-26215500,003,458,77-5,39 -61,5% ----4,852,9549 17:12
16-01-26 510,004,50---- -- ----5,504,159 16:57
16-01-26106520,006,3016,95-10,45 -61,7% ----11,755,5096 17:27
16-01-26 530,009,20---- -- ----16,507,2416 17:12
16-01-26103540,0012,0029,41-17,34 -59,0% ----20,5010,00114 17:29
16-01-26 550,0016,70---- -- ----27,0014,0029 17:12
16-01-2680560,0021,3045,38-24,07 -53,0% ----25,7017,5034 16:59
16-01-2623580,0038,0063,51-29,08 -45,8% ----38,0036,503 2-1
16-01-2618600,0046,2582,67-32,51 -39,3% ----69,0046,252 16:16
16-01-264620,0069,00102,41-34,46 -33,6% ----69,0063,502 17:01
16-01-26 640,00133,85122,40-35,39 -28,9% ----133,85133,853 4-12
16-01-26 680,00148,00162,40-35,97 -22,1% ----148,00148,0010 12-12
16-01-26 720,00214,61202,40-36,14 -17,9% ----214,79214,615 20-11
16-01-26 760,00206,61242,40-36,09 -14,9% ----206,61206,611 4-11
20-02-26 200,00--0,03+0,02 +66,7% --------0 --
20-02-262220,000,100,08+0,03 +37,5% ----0,100,101 31-12
20-02-26 240,00--0,18+0,02 +11,1% --------0 --
20-02-263250,000,500,25+0,02 +8,0% ----0,500,503 19-12
20-02-262280,000,900,52-0,06 -11,5% ----0,900,901 15-12
20-02-265300,001,200,69-0,05 -7,2% ----1,201,201 15-12
20-02-261320,000,750,91-0,11 -12,1% ----0,750,752 2-1
20-02-262340,001,551,21-0,13 -10,7% ----1,551,551 22-12
20-02-263360,002,801,60-0,22 -13,8% ----2,802,801 15-12
20-02-262380,001,852,13-0,32 -15,0% ----1,851,851 2-1
20-02-2616400,002,522,96-0,60 -20,3% ----2,522,521 2-1
20-02-26 410,00--3,49-0,82 -23,5% --8,80----0 --
20-02-265420,003,104,20-1,09 -26,0% ----3,103,101 2-1
20-02-263430,005,305,14-1,53 -29,8% ----5,305,301 31-12
20-02-268440,008,556,30-1,99 -31,6% ----8,558,551 22-12
20-02-2611450,006,807,71-2,64 -34,2% ----6,806,801 30-12
20-02-265460,006,699,50-3,43 -36,1% ----6,696,503 2-1
20-02-2615470,007,1011,60-4,28 -36,9% ----7,207,105 17:16
20-02-2625480,008,2514,28-5,47 -38,3% ----12,008,2516 16:08
20-02-265490,0010,3517,32-6,69 -38,6% ----11,5010,3512 17:16
20-02-26221500,0012,5021,09-8,25 -39,1% ----14,4512,5014 17:17
20-02-2623520,0017,7730,02-11,67 -38,9% ----22,2017,3016 16:23
20-02-2618540,0025,3541,50-15,61 -37,6% ----33,7523,0033 17:17
20-02-266560,0035,4055,16-19,77 -35,8% ----39,4033,4540 16:25
20-02-261580,0045,4070,60-23,30 -33,0% ----45,4045,407 16:39
20-02-2610600,0057,6587,43-26,37 -30,2% ----80,0057,654 15:57
20-02-262620,00102,70105,36-29,11 -27,6% ----102,70102,701 30-12
20-02-262640,00116,70124,06-31,17 -25,1% ----116,70116,701 2-1
20-02-263680,00167,63162,96-34,06 -20,9% ----167,63167,633 23-12
20-02-26 720,00161,25202,63-35,47 -17,5% ----168,60161,252 15:58
20-03-2641140,000,560,05-0,03 -60,0% ----0,560,561 13-11
20-03-2635160,000,280,12-0,05 -41,7% ----0,280,281 8-12
20-03-263180,000,500,25-0,09 -36,0% ----0,500,501 31-10
20-03-2619200,000,590,44-0,06 -13,6% ----0,590,591 17-12
20-03-267220,001,090,63-0,08 -12,7% ----1,090,922 17-12
20-03-267240,002,100,84-0,09 -10,7% ----2,102,101 18-9
20-03-266250,002,050,95-0,11 -11,6% ----2,052,051 24-11
20-03-2648260,001,451,10-0,13 -11,8% ----1,451,4520 17-12
20-03-2615280,002,751,45-0,23 -15,9% ----2,752,7515 25-11
20-03-2655300,001,551,86-0,26 -14,0% ----1,551,551 2-1
20-03-2645320,002,702,34-0,32 -13,7% ----2,702,701 22-12
20-03-2626340,002,502,90-0,41 -14,1% ----2,502,501 15:36
20-03-2621350,006,803,28-0,50 -15,2% ----6,806,802 26-11
20-03-26621360,003,803,73-0,62 -16,6% ----3,803,801 30-12
20-03-2640380,003,904,86-0,89 -18,3% --5,203,903,901 16:20
20-03-26165400,006,906,65-1,52 -22,9% --7,506,906,901 31-12
20-03-2693420,009,009,06-2,36 -26,0% ----9,009,001 31-12
20-03-2684440,009,6012,53-3,56 -28,4% ----9,609,6010 2-1
20-03-264450,0010,0014,75-4,33 -29,4% ----11,109,603 16:08
20-03-26484460,0012,7017,19-5,13 -29,8% ----12,7012,701 2-1
20-03-264470,0019,5020,09-6,13 -30,5% ----19,5019,502 30-12
20-03-2697480,0015,5023,26-7,05 -30,3% ----17,3215,308 16:11
20-03-26 490,00--26,93-8,16 -30,3% --------0 --
20-03-26286500,0021,0530,91-9,41 -30,4% ----26,3520,2217 16:24
20-03-263520,0027,2040,31-12,13 -30,1% ----27,2026,802 16:22
20-03-261540,0034,2251,61-15,20 -29,5% ----34,2234,225 15:55
20-03-26458550,0040,8057,69-16,53 -28,7% ----43,5540,808 16:32
20-03-261560,0048,3564,43-18,13 -28,1% ----48,3548,356 13:23
20-03-26 580,00--78,69-21,02 -26,7% --------0 --
20-03-26161600,0073,0094,19-23,64 -25,1% ----73,4573,002 12:41
20-03-26110650,00131,97137,12-28,75 -21,0% ----131,97131,971 30-12
20-03-26 680,00--164,89-31,08 -18,8% --------0 --
20-03-2619700,00195,64183,98-32,35 -17,6% ----195,64195,643 4-12
20-03-26 720,00------ -- --------0 --
20-03-262800,00285,05282,58-35,69 -12,6% ----285,05285,051 31-12
20-03-26 900,00445,65382,40-36,09 -9,4% ----445,65445,654 23-7
20-03-26 1.000,00--482,40-36,12 -7,5% --------0 --
20-03-26 1.200,00687,01682,40-36,12 -5,3% ----687,04687,0111 23-12
19-06-2616140,000,580,70-0,10 -14,3% ----0,580,533 16:35
19-06-2666160,001,040,96-0,07 -7,3% ----1,041,041 17-12
19-06-2654180,001,601,25-0,01 -0,8% ----1,601,605 3-10
19-06-2670200,001,851,65-0,04 -2,4% ----1,851,8515 22-12
19-06-2613220,002,482,11-0,06 -2,8% ----2,482,481 18-12
19-06-267240,002,502,61-0,09 -3,4% ----2,502,501 2-1
19-06-269250,003,152,90-0,10 -3,4% ----3,153,151 8-12
19-06-2644280,003,753,89-0,20 -5,1% ----3,753,751 30-12
19-06-2665300,004,364,84-0,43 -8,9% ----4,364,062 2-1
19-06-2617320,007,005,99-0,64 -10,7% ----7,007,001 19-12
19-06-2611340,007,657,59-1,03 -13,6% ----7,657,651 8-12
19-06-2664350,009,108,51-1,20 -14,1% ----9,109,101 8-12
19-06-26150360,0018,309,60-1,42 -14,8% ----18,3018,304 21-11
19-06-26208380,0010,7012,35-2,20 -17,8% ----10,7010,701 2-1
19-06-26256400,0013,1515,78-2,98 -18,9% ----14,0013,004 13:16
19-06-2676420,0020,4520,20-4,14 -20,5% ----20,8020,452 31-12
19-06-2679440,0020,5025,44-5,40 -21,2% ----20,5020,501 12:30
19-06-26470450,0023,5028,51-6,12 -21,5% ----23,5023,502 2-1
19-06-2677460,0025,1031,76-6,81 -21,4% ----25,9725,103 14:40
19-06-2665480,0030,8039,23-8,38 -21,4% ----32,3030,806 15:02
19-06-26365500,0038,4047,91-10,30 -21,5% ----40,0038,405 17:14
19-06-26424550,0057,1775,11-15,57 -20,7% ----68,0057,177 15:58
19-06-26124600,0086,00109,12-20,64 -18,9% --88,5086,0086,001 15:36
19-06-26179650,00149,30148,46-25,07 -16,9% ----150,10149,307 31-12
19-06-26121700,00167,40191,49-28,16 -14,7% ----167,40167,3010 2-1
19-06-26 800,00387,80284,58-32,60 -11,5% ----387,80387,803 7-8
19-06-26 900,00396,33382,49-34,87 -9,1% ----396,57396,335 20-11
19-06-26 1.000,00445,42482,40-35,94 -7,5% ----445,42445,421 29-10
19-06-26 1.200,00699,57682,40-36,12 -5,3% ----699,88699,573 20-11
18-09-265160,001,881,75-0,07 -4,0% ----1,881,881 17-12
18-09-2662180,002,482,25-0,08 -3,6% ----2,482,472 17-12
18-09-2617200,002,802,84-0,11 -3,9% ----2,802,801 29-12
18-09-2614220,004,223,53-0,14 -4,0% ----4,224,224 8-10
18-09-2616240,005,204,31-0,19 -4,4% ----5,205,201 5-11
18-09-266250,005,754,81-0,30 -6,2% ----5,855,752 3-12
18-09-2617300,009,008,02-0,83 -10,3% ----9,009,002 19-12
18-09-261340,0014,1612,44-1,78 -14,3% ----14,1614,161 18-12
18-09-262350,0015,8513,91-2,05 -14,7% ----15,8515,851 19-12
18-09-26 360,00--15,56-2,51 -16,1% --------0 --
18-09-2614380,0022,3519,32-3,24 -16,8% ----22,3522,3510 18-12
18-09-269400,0024,6023,91-4,09 -17,1% ----24,6024,602 23-12
18-09-2637420,0032,6529,25-5,06 -17,3% ----32,6532,653 18-12
18-09-265440,0028,8735,52-6,37 -17,9% ----28,8728,871 16:57
18-09-2677460,0034,6742,60-7,50 -17,6% ----35,8534,672 16:57
18-09-265480,0051,3250,66-8,82 -17,4% ----51,3251,321 31-12
18-09-2620500,0063,5059,68-10,39 -17,4% ----63,5063,501 22-12
18-09-26126550,0072,0986,97-14,87 -17,1% ----73,6072,093 14:38
18-09-2617600,00103,75119,97-18,97 -15,8% ----105,60103,756 2-1
18-09-268650,00151,75157,57-22,58 -14,3% ----151,75151,753 8-12
18-09-2647700,00200,55198,63-25,79 -13,0% ----200,55200,553 31-12
18-09-2610800,00290,25288,13-30,64 -10,6% ----290,25290,251 31-12
18-09-26 900,00--383,26-32,96 -8,6% --------0 --
18-09-26 1.000,00450,00482,40-35,29 -7,3% ----450,00450,005 10-12
18-09-26 1.200,00--682,40-36,12 -5,3% --------0 --
18-12-26 180,00--3,12-0,08 -2,6% --------0 --
18-12-2665200,003,303,93-0,14 -3,6% ----3,303,301 2-1
18-12-26 220,00--4,87-0,32 -6,6% --------0 --
18-12-2615240,007,606,02-0,33 -5,5% ----7,607,601 2-12
18-12-2622250,006,406,64-0,42 -6,3% ----6,406,401 30-12
18-12-26124280,008,259,18-0,87 -9,5% ----8,258,252 2-1
18-12-26154300,0011,7011,37-1,26 -11,1% ----11,7011,701 29-12
18-12-26183350,0017,0019,18-2,70 -14,1% ----17,0016,902 2-1
18-12-263380,0026,7025,85-3,71 -14,4% ----26,7026,703 22-12
18-12-26276400,0027,0031,09-4,65 -15,0% 20,00--27,0027,001 2-1
18-12-26 420,00--37,21-5,63 -15,1% --------0 --
18-12-261440,0045,4043,99-6,53 -14,8% ----45,4045,401 29-12
18-12-26422450,0041,0047,74-7,29 -15,3% ----41,0041,001 12:52
18-12-26 460,0042,7251,66-7,78 -15,1% ----42,7242,721 16:09
18-12-26 480,00--60,04-8,85 -14,7% --------0 --
18-12-26298500,0060,2069,39-10,30 -14,8% ----63,0060,2014 13:41
18-12-2686550,0080,8096,66-13,86 -14,3% ----80,8080,805 16:46
18-12-26132600,00136,00129,06-17,55 -13,6% ----136,00136,001 15-12
18-12-26 650,00------ -- --------0 --
18-12-26109700,00211,50205,30-24,03 -11,7% ----211,50211,501 19-12
18-12-2690800,00264,85292,20-28,70 -9,8% ----264,85264,853 9-12
18-12-261900,00408,07385,13-31,48 -8,2% ----408,07408,071 25-9
18-12-26201.000,00485,50482,51-33,72 -7,0% ----485,50485,5020 31-12
18-12-26 1.200,00785,20682,40-36,12 -5,3% ----785,20785,2010 2-9
18-06-2715200,007,706,07-0,33 -5,4% ----7,707,702 1-12
18-06-27 240,00--9,56-0,87 -9,1% --------0 --
18-06-274250,0010,9010,66-1,07 -10,0% ----10,9010,901 12-12
18-06-275300,0024,0017,89-2,11 -11,8% ----24,0024,001 24-11
18-06-2717350,0029,5228,69-3,79 -13,2% ----29,5229,524 29-12
18-06-2743400,0044,5243,46-5,93 -13,6% ----44,5244,524 29-12
18-06-2750450,0055,7562,31-8,36 -13,4% ----55,7555,751 2-1
18-06-273500,0079,1085,54-11,05 -12,9% ----79,1079,101 8-12
18-06-2711600,00133,75144,71-16,88 -11,7% ----133,75133,755 29-10
18-06-273700,00202,85218,02-22,21 -10,2% ----202,85202,853 2-10
18-06-2721800,00338,20301,26-26,68 -8,9% ----338,20338,203 28-11
18-06-27 900,00--391,29-30,22 -7,7% --------0 --
18-06-27111.000,00527,96485,92-33,07 -6,8% ----527,96527,961 24-11
18-06-27 1.200,00650,97682,40-35,56 -5,2% ----654,00650,9715 16-10
17-12-276200,0010,158,80-1,26 -14,3% ----10,1510,102 26-11
17-12-273240,0011,0013,52-1,58 -11,7% ----11,0011,001 27-10
17-12-273250,0015,1515,12-1,88 -12,4% ----15,1515,151 22-12
17-12-2743280,0022,6520,27-3,14 -15,5% ----22,6522,651 20-11
17-12-2722300,0026,2024,49-3,71 -15,1% ----26,2026,201 14-10
17-12-2721350,0037,3537,27-4,20 -11,3% ----37,3537,351 24-12
17-12-2741400,0054,8053,57-6,43 -12,0% ----54,8054,801 29-12
17-12-2743450,0076,1073,89-8,59 -11,6% ----76,6076,102 22-12
17-12-27405500,00100,0098,08-11,01 -11,2% ----100,00100,001 29-12
17-12-2731550,00115,00125,73-13,08 -10,4% ----115,00115,001 2-1
17-12-2732600,00141,25157,31-16,05 -10,2% ----141,25141,251 9-12
17-12-2720700,00234,75229,07-20,98 -9,2% ----234,75234,7516 3-7
17-12-277800,00424,48310,09-25,22 -8,1% ----424,48424,482 14-4
17-12-278900,00364,40397,42-28,54 -7,2% ----364,40364,233 30-10
17-12-2751.000,00530,51489,41-31,17 -6,4% ----530,51530,245 24-11
17-12-27 1.200,00726,95683,34-35,57 -5,2% ----726,95726,951 6-3
15-12-285150,006,805,87+0,70 +11,9% ----6,806,801 24-9
15-12-286200,0012,2013,95-1,46 -10,5% ----12,2012,201 9-12
15-12-2829250,0021,2023,39-2,53 -10,8% ----21,2021,2010 10-12
15-12-2841280,0030,2030,66-3,35 -10,9% ----30,2030,201 5-12
15-12-2837300,0033,5735,95-3,85 -10,7% ----33,5733,571 10-12
15-12-282350,0051,5051,75-5,48 -10,6% ----51,5051,502 23-9
15-12-2882400,0065,0070,86-7,32 -10,3% ----65,0064,056 2-1
15-12-2831450,00100,5893,14-9,09 -9,8% ----100,58100,581 14-11
15-12-2838500,00106,00118,44-10,75 -9,1% ----106,00106,001 15:37
15-12-2824550,00153,50146,47-12,26 -8,4% ----153,50153,501 17-12
15-12-2830600,00164,00177,40-14,01 -7,9% ----164,00164,001 17:10
15-12-2889700,00246,31246,58-17,41 -7,1% ----246,31246,192 13-11
15-12-2861800,00357,82325,05-22,00 -6,8% 295,40--357,82357,821 1-12
15-12-2828900,00444,52408,99-25,12 -6,1% ----444,52444,256 24-11
15-12-2891.000,00461,15497,30-27,42 -5,5% ----461,15461,151 7-10
15-12-28 1.200,00740,55684,57-31,74 -4,6% ----740,55740,4615 18-3
21-12-292150,009,809,21+0,13 +1,4% ----9,809,602 22-12
21-12-2926200,0014,6518,22-1,08 -5,9% ----14,6514,6520 10-12
21-12-2925250,0030,0030,82-3,23 -10,5% ----30,0030,001 7-11
21-12-2919280,0036,3539,54-4,04 -10,2% ----36,3536,352 10-12
21-12-2929300,0046,0646,06-4,93 -10,7% --49,0046,0646,061 31-12
21-12-298350,0057,7063,39-6,12 -9,7% ----57,7057,701 9-12
21-12-2917400,0076,5084,08-7,69 -9,1% ----76,5076,501 15:30
21-12-2954450,0098,00107,34-8,99 -8,4% ----98,0098,001 16:04
21-12-2952500,00131,65133,21-10,09 -7,6% ----131,65131,651 29-12
21-12-2969550,00149,25161,73-11,42 -7,1% ----149,25149,2516 15:38
21-12-2937600,00180,32192,60-12,79 -6,6% ----180,32180,321 2-1
21-12-296700,00259,00261,04-15,87 -6,1% ----259,00259,002 8-12
21-12-296800,00315,50336,89-19,29 -5,7% ----315,50315,502 15:36
21-12-294900,00424,51418,82-22,69 -5,4% ----424,51424,511 19-12
21-12-29131.000,00478,50505,64-25,62 -5,1% ----478,50478,502 16:35
21-12-29 1.200,00--688,60-29,23 -4,2% --------0 --
20-12-30 250,00--37,66-3,88 -10,3% --------0 --
20-12-302300,0053,1153,13-4,45 -8,4% ----53,1153,111 31-12
20-12-30 350,00--72,13-5,59 -7,7% --------0 --
20-12-301400,0094,5393,60-6,73 -7,2% ----94,5394,531 24-12
20-12-30 450,00--117,61-7,93 -6,7% --------0 --
20-12-302500,00145,97145,50-10,62 -7,3% ----145,97145,002 22-12
20-12-30 600,00184,10206,10-14,06 -6,8% ----184,95184,1012 15:33
20-12-30 700,00--274,32-16,83 -6,1% --------0 --
20-12-30 800,00--348,71-19,23 -5,5% --------0 --
20-12-30 1.000,00--513,69-25,17 -4,9% --------0 --
20-12-30 1.200,00--693,01-28,43 -4,1% --------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?