Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 707,00737,60-30,60 -4,1% 741,20696,80142.02517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-2-2026)
Totaal volume 554 (318 Calls, 236 Puts)
Totaal open interest bij opening 1.645 (749 Calls, 896 Puts)
Call / Put ratio 1,35
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
20-03-26 200,000,300,02-- -- ----0,300,304 14-1
20-03-26 220,000,020,05-- -- ----0,020,021 23-2
20-03-26 240,002,100,08+2,02 +2525,0% ----2,102,101 18-9
20-03-26 250,000,230,11-- -- ----0,230,231 27-1
20-03-26 260,000,030,14-- -- ----0,030,031 23-2
20-03-2615280,002,750,20-0,08 -40,0% ----2,752,7515 25-11
20-03-26 300,000,100,28-0,18 -64,3% ----0,100,102 25-2
20-03-26 320,000,330,34-- -- ----0,330,331 18-2
20-03-26 340,000,200,43-- -- ----0,200,152 23-2
20-03-26 350,000,250,46-- -- 0,05--0,250,251 23-2
20-03-26 360,001,050,49-- -- 0,10--1,051,051 22-1
20-03-26 380,000,500,55-- -- --3,700,500,501 20-2
20-03-26 400,000,750,61-- -- ----0,750,752 20-2
20-03-26 420,000,510,70-- -- ----0,510,5124 23-2
20-03-26 440,000,600,80-0,20 -25,0% --5,900,600,605 25-2
20-03-26 450,002,140,85-- -- ----2,142,134 9-2
20-03-26 460,001,600,90-- -- ----1,601,601 18-2
20-03-26 470,003,081,08-- -- ----3,213,086 6-2
20-03-2669480,000,911,21-0,29 -24,0% ----1,080,903 25-2
20-03-26 490,002,891,34-- -- ----2,892,847 2-2
20-03-26 500,001,491,51-- -- ----1,491,492 24-2
20-03-26 520,001,701,90-- -- ----1,701,701 24-2
20-03-26 540,001,802,34-0,54 -23,1% --4,001,801,801 25-2
20-03-26 550,002,222,67-0,45 -16,9% --3,752,222,212 25-2
20-03-26 560,002,503,11-0,61 -19,6% ----2,502,506 25-2
20-03-26 580,003,904,11-- -- ----4,503,309 24-2
20-03-26 600,004,405,76-1,36 -23,6% ----5,154,1520 25-2
20-03-26 620,006,958,13-1,18 -14,5% ----6,956,955 25-2
20-03-26 640,008,6611,54-2,88 -25,0% ----9,658,6613 25-2
20-03-26 650,009,9113,42-3,51 -26,2% ----12,009,8313 25-2
20-03-26 660,0012,3016,02-3,72 -23,2% ----12,3011,253 25-2
20-03-26 680,0017,0022,00-5,00 -22,7% ----19,0015,209 25-2
20-03-26 700,0023,3229,48-6,16 -20,9% --45,0025,0022,0017 25-2
20-03-26 720,0030,9538,67-7,72 -20,0% ----35,8030,0516 25-2
20-03-26 740,0040,0049,57-9,57 -19,3% ----45,0038,803 25-2
20-03-26 760,0057,0062,16-- -- ----61,9053,504 24-2
20-03-261780,0094,7576,60-13,74 -17,9% ----94,7594,751 30-1
20-03-26 800,00107,0092,41-- -- ----107,00107,001 19-2
20-03-26 840,00143,70127,10-- -- ----143,70142,032 20-2
20-03-26 880,00168,75164,34-- -- ----168,75168,751 29-1
20-03-262900,00205,86183,67-18,92 -10,3% ----205,86199,312 20-2
20-03-26 920,00--203,26-- -- --------0 --
20-03-26 1.000,00267,00282,42-15,42 -5,5% ----267,00263,002 25-2
20-03-26 1.200,00507,85482,40-- -- ----507,85507,851 2-2
17-04-26 250,00--0,34-- -- --------0 --
17-04-26 300,000,600,61-- -- ----0,600,604 20-2
17-04-26 350,001,600,96-- -- ----1,601,601 2-2
17-04-26 400,003,001,57-- -- ----3,003,001 21-1
17-04-26 420,002,181,91-- -- ----2,182,181 16-2
17-04-26 440,002,302,21-- -- ----2,302,301 24-2
17-04-26 460,003,352,66-- -- ----3,353,351 20-2
17-04-26 480,003,883,22-- -- ----3,883,881 18-2
17-04-26 500,004,103,88-- -- ----4,104,101 24-2
17-04-26 520,004,254,87-0,62 -12,7% ----4,254,251 25-2
17-04-26 540,0010,306,05-- -- ----10,3010,303 11-2
17-04-26 560,009,507,79-- -- ----10,309,502 20-2
17-04-26 580,0010,509,93-- -- ----10,5010,501 23-2
17-04-26 600,0014,7612,92-- -- ----15,5014,765 23-2
17-04-26 620,0019,2016,71-- -- ----19,2019,202 23-2
17-04-26 640,0021,7021,43-- -- ----21,7021,7010 23-2
17-04-26 660,0023,5027,26-3,76 -13,8% ----23,5023,501 25-2
17-04-26 680,0028,2534,36-6,11 -17,8% ----28,2528,252 25-2
17-04-26 700,0036,9142,36-5,45 -12,9% ----36,9136,913 25-2
17-04-26 720,0050,4551,85-- -- ----50,4550,453 24-2
17-04-26 740,0060,5662,89-- -- ----60,5660,561 24-2
17-04-26 760,0070,0074,86-4,86 -6,5% --78,0070,0070,001 25-2
17-04-26 780,0095,7788,12-- -- ----95,7795,771 20-2
17-04-26 800,00125,10102,88-- -- ----125,10125,102 12-2
17-04-26 840,00124,83134,65-9,82 -7,3% ----124,83124,831 25-2
17-04-26 880,00166,25169,13-- -- ----171,00159,958 24-2
17-04-26 920,00--205,84-- -- --------0 --
15-05-26 350,00--1,91-- -- --------0 --
15-05-26 400,00--3,04-- -- --------0 --
15-05-26 450,00--4,66-- -- --------0 --
15-05-26 480,00--6,26-- -- --------0 --
15-05-26 500,00--7,79-- -- --------0 --
15-05-26 520,00--9,52-- -- --------0 --
15-05-26 560,00--14,45-- -- --------0 --
15-05-26 580,00--17,65-- -- --------0 --
15-05-26 600,0018,0021,84-3,84 -17,6% ----18,0018,001 25-2
15-05-26 620,00--26,44-- -- --------0 --
15-05-26 640,0027,8032,32-4,52 -14,0% ----27,8027,801 25-2
15-05-26 660,00--39,00-- -- --------0 --
15-05-26 680,0046,4046,80-- -- ----46,4046,401 24-2
15-05-26 700,00--55,60-- -- --------0 --
15-05-26 720,00--65,44-- -- --------0 --
15-05-26 740,0078,0076,59-- -- ----78,0072,902 24-2
15-05-26 760,00--88,48-- -- --------0 --
15-05-26 780,00--101,70-- -- --------0 --
15-05-26 800,00--115,49-- -- --------0 --
15-05-26 840,00--145,67-- -- --------0 --
15-05-26 880,00--178,33-- -- --------0 --
15-05-26 920,00------ -- ---------- --
19-06-26 140,000,460,32-- -- --0,480,460,461 6-2
19-06-26 160,000,770,45-- -- ----0,780,746 8-1
19-06-26 180,000,750,62-- -- 0,10--0,750,751 16-1
19-06-26 200,001,150,83-- -- ----1,151,151 20-1
19-06-26 220,002,481,03+1,45 +140,8% ----2,482,481 18-12
19-06-26 240,001,881,27-- -- ----1,881,881 15-1
19-06-26 250,001,901,42-- -- ----1,901,901 15-1
19-06-26 280,003,251,82-- -- ----3,253,251 12-1
19-06-26 300,002,752,18-- -- ----2,752,751 21-1
19-06-26 320,003,402,58-- -- ----3,603,402 6-2
19-06-26 340,003,563,03-- -- ----3,563,561 26-1
19-06-26 350,003,753,28-- -- ----3,753,751 3-2
19-06-26 360,003,773,54-- -- ----3,773,772 3-2
19-06-26 380,004,364,14-- -- ----4,364,362 3-2
19-06-26 400,005,154,79-- -- ----5,155,151 23-2
19-06-26 420,007,945,55-- -- ----7,947,941 15-1
19-06-26 440,008,106,55-- -- --8,508,108,101 17-2
19-06-26 450,006,607,15-0,55 -7,7% ----6,606,601 25-2
19-06-2683460,008,507,70-0,75 -9,7% ----8,508,502 20-2
19-06-26 480,0010,549,21-- -- ----10,5410,543 20-2
19-06-26 500,0012,7011,18-- -- ----12,7012,702 23-2
19-06-26 550,0016,1218,14-2,02 -11,1% ----16,1216,109 25-2
19-06-26 600,0026,7028,89-2,19 -7,6% ----26,7026,701 25-2
19-06-26 650,0045,0344,53-- -- ----45,0343,752 24-2
19-06-26 700,0064,0065,58-- -- ----64,0064,001 24-2
19-06-26 720,0075,5075,42-- -- ----75,5075,503 24-2
19-06-26 750,00102,0092,51-- -- ----102,00102,0010 20-2
19-06-26 800,00117,18124,94-7,76 -6,2% ----117,18117,181 25-2
19-06-26 850,00182,00161,99-- -- ----182,00182,004 11-2
19-06-26 900,00223,00202,52-- -- ----223,00222,004 11-2
19-06-26 1.000,00312,80290,79-- -- ----312,80312,801 19-1
19-06-26 1.200,00495,29482,81-- -- ----495,29493,674 30-1
19-06-26 1.400,00------ -- ---------- --
18-09-26 160,001,501,15-- -- ----1,551,504 12-1
18-09-26 180,002,481,46+1,02 +69,9% --2,002,482,472 17-12
18-09-26 200,002,001,79-- -- ----2,002,001 29-1
18-09-26 220,002,252,18-- -- ----2,252,251 17-2
18-09-26 240,005,202,63+2,57 +97,7% ----5,205,201 5-11
18-09-26 250,003,502,87-- -- ----3,503,501 15-1
18-09-2629300,004,454,27-0,17 -4,0% ----4,454,451 23-2
18-09-26 340,005,505,75-0,25 -4,3% ----5,505,501 25-2
18-09-26 350,007,956,20-- -- ----8,007,952 15-1
18-09-26 360,007,106,70-- -- ----7,107,104 26-1
18-09-26 380,009,407,79-- -- ----9,409,403 19-1
18-09-26 400,0010,209,14-- -- ----10,2010,201 19-2
18-09-26 420,0016,8010,64-- -- ----16,8016,801 7-1
18-09-26 440,0011,6012,53-0,93 -7,4% ----11,6011,601 25-2
18-09-26 460,0017,1014,72-- -- ----17,6017,102 17-2
18-09-26 480,0019,7017,46-- -- ----19,7019,702 13-2
18-09-26 500,0023,0020,73-- -- ----23,0023,002 20-2
18-09-26 550,0032,4731,06-- -- ----32,4732,471 23-2
18-09-26 600,0042,7545,11-2,36 -5,2% ----42,7542,751 25-2
18-09-26 650,0065,6863,13-- -- ----65,6865,681 23-2
18-09-26 700,0087,8085,55-- -- ----87,8087,803 24-2
18-09-26 750,00111,40112,64-- -- ----112,55108,809 24-2
18-09-26 800,00159,94144,07-- -- ----160,20151,787 29-1
18-09-26 850,00--179,27-- -- --------0 --
18-09-26 900,00218,10217,78-- -- ----218,10217,0017 27-1
18-09-26 1.000,00450,00301,50+148,50 +49,3% ----450,00450,005 10-12
18-09-26 1.200,00--486,40-- -- --------0 --
18-09-26 1.400,00------ -- ---------- --
18-12-26 180,002,502,12-- -- ----2,702,304 5-2
18-12-26 200,002,892,62-- -- ----2,892,894 11-2
18-12-26 220,003,333,19-- -- ----3,333,331 11-2
18-12-26 240,003,803,79-- -- ----3,803,801 27-1
18-12-26 250,004,504,14-- -- ----4,504,505 11-2
18-12-26 280,006,555,31-- -- ----6,556,553 5-2
18-12-26 300,006,106,20-- -- ----6,106,053 24-2
18-12-26 350,008,809,21-- -- ----8,808,801 24-2
18-12-26 380,0013,5411,61-- -- ----13,5413,541 20-1
18-12-26 400,0014,6013,60-- -- ----14,6014,601 23-2
18-12-26 420,0016,6516,00-- -- ----16,9516,652 23-2
18-12-26 440,0018,4018,66-- -- ----18,4018,402 24-2
18-12-26 450,0021,0520,26-- -- ----21,0521,051 23-2
18-12-26 460,0022,1521,91-- -- ----22,1522,152 24-2
18-12-26 480,0027,2525,65-- -- ----27,2527,251 18-2
18-12-26410500,0028,8529,67-2,43 -8,2% ----28,8527,852 24-2
18-12-26 550,0040,2042,29-2,09 -4,9% ----40,2040,201 25-2
18-12-26 600,0054,0058,38-4,38 -7,5% 50,00--55,8054,002 25-2
18-12-26 650,0076,3178,11-- -- --85,0078,7276,3129 24-2
18-12-26 700,0099,56101,45-- -- ------99,5629 24-2
18-12-26 750,00124,55128,79-4,24 -3,3% ----124,85124,3042 25-2
18-12-26 800,00168,34159,72-- -- ----168,34168,3415 20-2
18-12-26 850,00203,35194,11-- -- ----203,35203,351 20-2
18-12-26 900,00249,44231,04-- -- ----249,65249,134 2-2
18-12-26 1.000,00328,16311,76-- -- ----328,16319,383 21-1
18-12-26 1.200,00533,93491,45-- -- ----535,00533,9327 15-1
18-12-26 1.400,00------ -- ---------- --
18-06-27 200,004,404,56-- -- ----4,404,401 19-1
18-06-27 240,00--6,62-- -- --------0 --
18-06-27 250,007,557,09-- -- ----7,557,551 10-2
18-06-27 300,0010,9010,68-- -- ----11,0010,902 23-2
18-06-27 350,0015,2715,91-0,64 -4,0% ----15,2715,271 25-2
18-06-2750400,0022,5023,20-1,01 -4,4% ----22,5022,502 25-2
18-06-27 450,0032,8032,88-0,08 -0,2% ----32,8032,801 25-2
18-06-27 500,0043,2745,59-2,32 -5,1% ----43,2743,271 25-2
18-06-27 600,0081,3079,54-- -- ----81,3077,5430 24-2
18-06-27 700,00127,40126,19-- -- ----127,40127,401 20-2
18-06-27 800,00195,40184,53-- -- ----195,40195,401 29-1
18-06-27 900,00--253,16-- -- --------0 --
18-06-27 1.000,00346,86330,50-- -- ----346,86341,784 20-2
18-06-27 1.200,00510,50502,42-- -- ----510,50510,501 26-1
18-06-27 1.600,00909,47882,55-- -- ----909,47909,471 20-1
17-12-27 200,006,256,35-- -- ----6,256,252 22-1
17-12-27 240,0011,009,27+1,73 +18,7% ----11,0011,001 27-10
17-12-27 250,0010,2810,10-- -- ----10,289,802 21-1
17-12-27 280,0012,9413,06-- -- ----12,9412,941 23-1
17-12-27 300,0014,5016,11-- -- ----14,5014,502 3-2
17-12-27 350,0022,0022,08-- -- ----22,0022,001 24-2
17-12-27 400,0035,2831,57-- -- ----35,2835,281 11-2
17-12-27 450,0048,1843,83-- -- ----48,1848,181 11-2
17-12-27 500,0061,8558,24-- -- ----61,8561,851 9-2
17-12-27119550,0077,3075,74-3,14 -4,1% ----77,3077,3020 23-2
17-12-27 600,0093,0096,61-3,61 -3,7% ----94,0093,002 25-2
17-12-27 700,00140,45144,04-3,59 -2,5% ----141,50139,409 25-2
17-12-27 800,00198,10203,17-5,07 -2,5% ----199,15195,4519 25-2
17-12-277900,00261,90270,78-9,44 -3,5% ----265,00261,655 25-2
17-12-27 1.000,00336,15345,60-9,45 -2,7% ----336,60336,003 25-2
17-12-27 1.200,00512,15512,81-- -- ----512,15508,2325 27-1
17-12-27 1.600,00908,82886,58-- -- ----908,82908,821 2-2
15-12-28 150,005,505,64-- -- ----5,505,503 22-1
15-12-28 200,009,4011,08-- -- ----9,409,402 6-2
15-12-28 250,0018,0018,21-- -- ----18,0018,001 7-1
15-12-28 280,0021,1523,13-- -- ----21,1521,151 19-1
15-12-28 300,0023,7026,66-- -- ----23,7523,7020 11-2
15-12-28 350,0038,0037,34-- -- ----38,0038,001 5-2
15-12-28 400,0048,9750,35-- -- ----48,9748,971 20-2
15-12-28 450,0063,0865,85-- -- ----63,0863,081 24-2
15-12-28 500,0080,0883,78-- -- ----80,0880,081 24-2
15-12-28 550,0096,00103,72-- -- ----98,5096,002 27-1
15-12-28 600,00123,75126,32-- -- ----125,90120,207 24-2
15-12-28 700,00173,12176,98-3,86 -2,2% ----173,12173,121 25-2
15-12-28 800,00236,42235,87-- -- ----236,44236,038 24-2
15-12-28 900,00300,75301,74-- -- ----300,75300,751 29-1
15-12-28 1.000,00381,34374,28-- -- ----381,34381,3415 20-2
15-12-28 1.200,00740,55534,30+206,25 +38,6% ----740,55740,4615 18-3
15-12-28 1.600,00914,26895,40-- -- ----914,26913,933 2-2
21-12-29 150,008,456,79-- -- ----8,458,451 11-2
21-12-29 200,0014,6514,11+0,54 +3,8% ----14,6514,6520 10-12
21-12-29 250,0030,0024,08+5,92 +24,6% ----30,0030,001 7-11
21-12-29 280,0032,0029,89-- -- ----32,0032,001 6-1
21-12-29 300,0033,9034,23-- -- ----33,9033,901 24-2
21-12-29 350,0043,0046,74-- -- ----43,0043,001 22-1
21-12-29 400,0060,5061,72-- -- ----60,5060,501 29-1
21-12-29 450,0080,6078,66-- -- ----80,6080,4225 4-2
21-12-29 500,00102,7498,12-- -- ----103,47102,743 17-2
21-12-29 550,00119,07119,24-- -- ----119,07118,483 24-2
21-12-29 600,00140,53142,71-- -- ----140,53140,532 27-1
21-12-29 700,00192,74194,66-1,92 -1,0% ----192,74192,741 25-2
21-12-29 800,00255,07253,95-- -- ----255,07255,071 24-2
21-12-29 900,00320,80319,72-- -- ----320,80320,339 24-2
21-12-29 1.000,00392,75391,04-- -- ----392,77392,268 24-2
21-12-29 1.200,00535,43547,78-- -- ----535,43535,431 28-1
21-12-29 1.600,00--901,94-- -- --------0 --
20-12-30 250,0028,8529,11-- -- ----28,8528,851 21-1
20-12-30 300,0039,1540,92-- -- ----39,1539,151 2-2
20-12-30 350,0052,5054,94-- -- ----52,5052,501 28-1
20-12-30 400,0094,5371,36+23,17 +32,5% --95,0094,5394,531 24-12
20-12-30 450,0092,3589,37-- -- ----92,3592,351 12-2
20-12-30 500,00113,10110,14-- -- ----113,10113,101 12-2
20-12-30 600,00155,08156,07-- -- ----156,20155,085 24-2
20-12-3037700,00208,40209,58-4,55 -2,2% ----208,40208,402 24-2
20-12-30 800,00280,97269,05-- -- ----280,97280,972 6-2
20-12-30 900,00375,50334,84-- -- ----375,50375,501 13-1
20-12-30 1.000,00--405,84-- -- --------0 --
20-12-30 1.200,00548,23560,34-- -- ----548,23548,231 28-1
20-12-30 1.600,00--908,72-- -- --------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?