Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 905,00900,80+4,20 +0,5% 917,20904,2068.40117:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-5-2026)
Totaal volume 1.071 (544 Calls, 527 Puts)
Totaal open interest bij opening 3.938 (1.145 Calls, 2.793 Puts)
Call / Put ratio 1,03
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
19-06-26 340,000,050,01-- -- ----0,050,051 21-5
19-06-26 350,000,150,01-- -- 0,03--0,150,155 15-5
19-06-26 360,001,330,02-- -- ----1,331,335 17-4
19-06-26 380,000,800,04-- -- ----0,800,801 12-5
19-06-26 400,000,130,05-- -- ----0,130,131 21-5
19-06-26 420,000,150,08-- -- ----0,150,151 22-5
19-06-26 440,001,500,13-- -- ----1,501,5010 22-4
19-06-26 450,000,310,16-- -- ----0,310,314 20-5
19-06-26 460,000,570,19-- -- ----0,570,571 14-5
19-06-26 480,000,800,27-- -- ----0,800,805 11-5
19-06-26420500,000,250,360,00 0,0% ----0,320,253 22-5
19-06-26 520,001,100,48-- -- ----1,101,101 19-5
19-06-26 540,001,370,60-- -- ----1,371,371 8-5
19-06-26 550,001,010,65-- -- ----1,011,011 20-5
19-06-26 560,000,900,75-- -- ----0,900,901 21-5
19-06-26 580,001,600,92-- -- ----1,601,603 19-5
19-06-26 600,001,451,09-- -- ----1,451,451 20-5
19-06-26 620,001,141,33-- -- ----1,141,141 22-5
19-06-26 640,001,901,62-- -- ----1,901,9012 21-5
19-06-26 650,002,201,76-- -- ----2,202,201 22-5
19-06-26 660,002,051,91-- -- --5,002,052,051 22-5
19-06-26 680,003,302,44-- -- ----3,303,301 20-5
19-06-26 700,003,492,99-- -- --3,503,503,326 22-5
19-06-26 720,003,423,87-- -- --13,253,423,425 22-5
19-06-26 740,004,954,88-- -- ----5,404,756 22-5
19-06-26 750,005,745,69-- -- ----6,855,743 22-5
19-06-26 760,006,506,54-- -- ----8,056,5018 22-5
19-06-26 780,008,908,41-- -- ----12,308,9012 22-5
19-06-26 800,0011,8011,35-- -- ----15,0011,8014 22-5
19-06-2684820,0019,0015,340,00 0,0% ----19,0019,001 22-5
19-06-26 840,0022,0020,44-- -- 10,00--25,0021,008 22-5
19-06-26 850,0027,6523,41-- -- ----30,0027,6515 22-5
19-06-26 860,0027,0026,72-- -- ----34,9527,0065 22-5
19-06-26 880,0038,1034,27-- -- ----43,1036,2527 22-5
19-06-26 900,0044,5543,64-- -- ----48,5544,5513 22-5
19-06-26 920,0056,8054,86-- -- ----63,0056,804 22-5
19-06-26 940,0085,7567,50-- -- ----85,7585,7510 21-5
19-06-26 960,00138,0681,22-- -- ----138,06138,063 19-5
19-06-26 980,00------ -- ---------- --
19-06-26 1.000,00152,11111,90-- -- ----152,11148,9326 20-5
19-06-26151.100,00232,00202,160,00 0,0% ----232,00232,001 15-5
19-06-26 1.200,00319,40299,81-- -- ----327,40319,407 21-5
19-06-26 1.300,00--399,35-- -- --------0 --
19-06-26 1.400,00510,27499,20-- -- ----517,19509,5335 14-5
19-06-26 1.450,00--549,20-- -- --------0 --
19-06-26 1.500,00--599,20-- -- --------0 --
19-06-26 1.550,00--649,20-- -- --------0 --
19-06-26 1.600,00--699,20-- -- --------0 --
19-06-26 1.650,00--749,20-- -- --------0 --
17-07-26 400,001,500,93-- -- ----1,501,1062 13-5
17-07-26 450,001,401,37-- -- ----1,401,405 20-5
17-07-26 520,002,602,17-- -- ----2,602,609 19-5
17-07-26 560,003,632,85-- -- ----3,633,631 18-5
17-07-26 600,004,593,76-- -- ----4,594,553 20-5
17-07-26 640,005,655,16-- -- ----5,655,651 22-5
17-07-26 660,007,506,25-- -- ----7,507,5010 21-5
17-07-2621680,008,957,470,00 0,0% ----8,958,9510 21-5
17-07-26 700,009,399,17-- -- ----10,779,392 22-5
17-07-26 720,0014,0011,19-- -- ----14,6513,463 21-5
17-07-26 740,0019,5013,89-- -- ----19,5019,502 20-5
17-07-26 760,0018,9017,08-- -- ----18,9018,903 22-5
17-07-26 780,0022,8021,08-- -- ----23,8022,557 22-5
17-07-26 800,0027,0025,81-- -- ----27,5027,003 22-5
17-07-26 820,0040,5531,56-- -- ----40,5540,551 21-5
17-07-26 840,0040,0038,10-- -- ----42,3540,0013 22-5
17-07-26 860,0052,5045,82-- -- ----52,5052,501 22-5
17-07-2610880,0069,0054,520,00 0,0% ----69,0069,001 21-5
17-07-26 900,0067,4064,16-- -- --70,0069,9067,402 22-5
17-07-26 920,0095,0074,76-- -- ----95,0095,001 15-5
17-07-26 940,00--86,56-- -- --------0 --
17-07-26 960,00107,4599,40-- -- ----107,45107,453 22-5
17-07-26 980,00------ -- ---------- --
17-07-26 1.000,00157,50127,89-- -- ----157,50157,501 20-5
17-07-26 1.100,00--210,32-- -- --------0 --
17-07-26 1.200,00--302,88-- -- --------0 --
17-07-26 1.300,00--400,42-- -- --------0 --
17-07-26 1.400,00531,20499,54-- -- ----531,20531,2010 20-5
17-07-26 1.450,00--549,38-- -- --------0 --
17-07-26 1.500,00--599,26-- -- --------0 --
17-07-26 1.550,00--649,20-- -- --------0 --
17-07-26 1.600,00--699,20-- -- --------0 --
17-07-26 1.650,00--749,20-- -- --------0 --
21-08-26 400,001,961,91-- -- ----2,181,962 21-5
21-08-26 450,002,513,13-- -- ----2,512,511 21-5
21-08-26 500,00--4,19-- -- --------0 --
21-08-26 560,00--6,24-- -- --------0 --
21-08-26 600,0012,068,36-- -- ----12,0612,062 19-5
21-08-26 640,0012,2711,74-- -- ----12,2712,203 22-5
21-08-264680,0017,3716,430,00 0,0% ----18,0517,372 22-5
21-08-269720,0024,7523,100,00 0,0% ----24,7524,753 22-5
21-08-26 740,0029,7527,38-- -- ----29,7529,751 22-5
21-08-26 760,0034,5332,09-- -- ----34,5334,531 22-5
21-08-26 780,00--37,52-- -- --------0 --
21-08-26 800,00--43,86-- -- --------0 --
21-08-26 820,0077,0050,56-- -- ----77,0076,908 19-5
21-08-26 840,00--58,28-- -- --------0 --
21-08-26 860,0086,4066,81-- -- ----86,4084,714 20-5
21-08-26 880,00--76,18-- -- --------0 --
21-08-26 900,0092,2285,91-- -- ----92,2292,221 22-5
21-08-26 920,00--96,77-- -- --------0 --
21-08-26 940,00--108,49-- -- --------0 --
21-08-26 960,00--120,48-- -- --------0 --
21-08-26 980,00------ -- ---------- --
21-08-26 1.000,00--147,56-- -- --------0 --
21-08-26 1.100,00--224,72-- -- --------0 --
21-08-26 1.200,00------ -- ---------- --
18-09-26 160,000,350,33-- -- --0,530,350,351 18-5
18-09-26 180,000,430,50-- -- --0,650,430,432 20-5
18-09-2615200,000,700,720,00 0,0% ----0,700,701 8-5
18-09-26 220,000,680,92-- -- ----0,680,681 11-5
18-09-26 240,005,201,08+4,12 +381,5% ----5,205,201 5-11
18-09-26 250,001,401,15-- -- ----1,401,401 22-4
18-09-26 300,001,651,64-- -- ----1,651,651 12-5
18-09-26 340,002,152,13-- -- ----2,152,151 11-5
18-09-26 350,003,252,28-- -- ----3,253,251 24-4
18-09-26 360,003,612,43-- -- ----3,613,611 4-5
18-09-26 380,006,702,77-- -- ----6,706,707 13-4
18-09-26 400,004,503,16-- -- 1,50--4,504,501 22-4
18-09-2654420,003,303,570,00 0,0% ----3,303,301 22-5
18-09-26 440,0018,454,04-- -- ----19,0018,452 2-4
18-09-26135460,005,044,570,00 0,0% ----5,045,042 18-5
18-09-26 480,005,655,17-- -- ----5,655,652 13-5
18-09-26 500,005,805,62-- -- ----5,805,801 21-5
18-09-26 550,009,058,29-- -- ----9,059,051 20-5
18-09-26 600,0016,9012,00-- -- ----16,9016,9016 19-5
18-09-26 650,0018,0517,70-- -- ----18,0518,054 22-5
18-09-26180700,0028,0026,170,00 0,0% ----28,0028,002 22-5
18-09-26 750,0044,9037,83-- -- ----44,9044,903 21-5
18-09-26 800,0058,0052,91-- -- ----58,0058,001 22-5
18-09-26 850,0079,0073,03-- -- ----79,0079,004 22-5
18-09-26 900,00103,4797,36-- -- ----103,98103,472 22-5
18-09-26 950,00136,50125,52-- -- ----136,50136,5010 22-5
18-09-26 1.000,00168,06158,14-- -- ----168,06168,063 14-5
18-09-26 1.100,00268,00233,26-- -- ----268,00268,001 20-5
18-09-26121.200,00354,55317,630,00 0,0% ----354,55354,551 20-5
18-09-26 1.400,00512,53503,45-- -- ----514,00512,536 14-5
18-09-26 1.600,00767,75699,68-- -- ----767,75767,7510 19-5
18-12-26 180,000,801,66-- -- ----0,800,801 21-5
18-12-26 200,002,091,85-- -- --1,852,092,091 14-4
18-12-26 220,001,552,02-- -- ----1,551,551 12-5
18-12-26 240,003,202,19-- -- ----3,203,201 9-4
18-12-26 250,002,162,27-- -- ----2,162,161 12-5
18-12-26 280,003,002,80-- -- ----3,003,001 22-4
18-12-26 300,003,503,23-- -- ----3,503,502 8-5
18-12-26 350,004,404,22-- -- ----4,504,402 13-5
18-12-26 380,005,905,16-- -- ----5,905,901 11-5
18-12-26 400,005,856,26-- -- ----5,855,851 22-5
18-12-26 420,009,406,76-- -- ----9,409,401 5-5
18-12-26 440,008,558,09-- -- ----8,558,552 20-5
18-12-26 450,009,558,66-- -- ----9,559,555 15-5
18-12-2625460,0010,308,840,00 0,0% ----10,3010,303 15-5
18-12-26 480,0012,0410,16-- -- ----12,0412,041 15-5
18-12-26 500,0012,2512,24-- -- ----12,2511,842 22-5
18-12-26 550,0017,4016,69-- -- ----17,4017,403 22-5
18-12-26239600,0024,6523,770,00 0,0% ----25,9024,6515 22-5
18-12-26 650,0034,2533,93-- -- --40,0035,6534,208 22-5
18-12-26 700,0047,0046,18-- -- ----48,0046,405 22-5
18-12-26605750,0076,6161,670,00 0,0% ----80,1676,617 19-5
18-12-26 800,0093,3380,39-- -- ----94,0092,2653 20-5
18-12-26 850,00108,75102,42-- -- ----108,75106,9018 22-5
18-12-26 900,00146,27127,97-- -- ----146,39145,28100 20-5
18-12-26 950,00162,20156,79-- -- ----162,20162,201 22-5
18-12-26 1.000,00195,80187,88-- -- ----195,80195,804 22-5
18-12-26 1.100,00261,90259,51-- -- ----269,60261,9050 22-5
18-12-26 1.200,00377,40339,07-- -- ----377,40377,4010 18-5
18-12-26 1.400,00551,50514,36-- -- ----551,50551,506 18-5
18-12-26 1.600,00762,00703,46-- -- ----762,00762,001 19-5
19-03-27 250,00--2,80-- -- --------0 --
19-03-275300,004,654,230,00 0,0% ----4,654,651 20-5
19-03-27 350,007,006,18-- -- ----7,007,003 14-5
19-03-27 400,0010,608,92-- -- ----10,6010,601 13-5
19-03-27 460,0015,7013,81-- -- ----15,7015,705 20-5
19-03-27 480,0018,1515,91-- -- ----18,1518,155 20-5
19-03-27 500,0018,6518,51-- -- ----18,6518,651 22-5
19-03-27 550,0026,7525,92-- -- ----26,7526,751 22-5
19-03-27 600,0038,8335,50-- -- ----38,8338,307 21-5
19-03-27 650,0049,6947,65-- -- ----49,6949,692 22-5
19-03-27 700,0063,0062,60-- -- ----63,0063,001 22-5
19-03-27 750,0095,8679,90-- -- ----95,8695,123 19-5
19-03-27 800,00107,25100,34-- -- ----107,25107,256 21-5
19-03-27 850,00127,57122,86-- -- ----127,57127,572 22-5
19-03-27 900,00166,52149,39-- -- ----166,87166,5214 20-5
19-03-27 950,00192,84178,82-- -- ----198,66192,842 18-5
19-03-27 1.000,00231,18210,02-- -- ----231,60230,947 20-5
19-03-27 1.100,00--279,20-- -- --------0 --
19-03-27 1.200,00354,48355,90-- -- ----355,40354,488 14-5
19-03-27 1.400,00--525,57-- -- --------0 --
19-03-27 1.600,00771,01709,39-- -- ----771,01771,011 19-5
18-06-27 200,002,383,15-- -- ----2,382,382 12-5
18-06-27 240,00--4,14-- -- --------0 --
18-06-27 250,004,624,40-- -- ----4,624,625 11-5
18-06-27 300,006,506,42-- -- ----6,506,5041 22-5
18-06-2726350,0022,069,280,00 0,0% ----22,0622,061 9-3
18-06-27 400,0015,4113,30-- -- ----15,4114,3013 12-5
18-06-27 450,0021,0018,71-- -- ----21,0021,0020 21-5
18-06-27 500,0026,5025,74-- -- ----26,5026,502 22-5
18-06-27 600,0048,0046,34-- -- ----48,2048,0080 22-5
18-06-27432700,0079,9376,490,00 0,0% ----79,9379,935 22-5
18-06-27 800,00118,40116,67-- -- ----118,40118,401 14-5
18-06-27 900,00183,87167,86-- -- ----183,87183,6711 20-5
18-06-27 1.000,00259,00227,35-- -- ----259,25258,604 19-5
18-06-27 1.200,00413,00370,32-- -- ----413,00413,001 19-5
18-06-27 1.400,00587,40535,57-- -- ----592,00587,259 19-5
18-06-27 1.600,00752,60715,39-- -- ----752,60752,601 20-5
18-06-27 2.000,001.143,091.100,17-- -- ----1.143,091.143,096 20-5
17-12-27 200,008,003,45-- -- ----8,008,002 20-3
17-12-27 240,0013,006,06-- -- ----13,0013,001 23-3
17-12-27 250,0012,666,54-- -- ----12,6612,661 1-4
17-12-27 280,0010,308,75-- -- ----10,3010,301 19-5
17-12-27 300,0011,0010,32-- -- ----11,5511,003 20-5
17-12-27 350,0015,8515,49-- -- ----15,8515,851 22-5
17-12-2762400,0022,0021,450,00 0,0% ----22,0022,001 22-5
17-12-27 450,0031,7029,93-- -- ----31,7031,701 21-5
17-12-27 500,0040,4539,23-- -- ----40,4540,451 22-5
17-12-27 550,0055,6051,98-- -- ----55,6055,601 21-5
17-12-27 600,0066,6566,19-- -- ----66,6566,651 22-5
17-12-27 700,00107,75101,30-- -- ----107,75107,755 21-5
17-12-27 800,00148,25144,76-- -- ----148,25148,255 22-5
17-12-27 900,00197,50197,69-- -- ----197,50197,254 14-5
17-12-27 1.000,00266,00258,81-- -- ----266,00266,006 21-5
17-12-27331.200,00414,00398,590,00 0,0% ----414,00414,001 15-5
17-12-27 1.400,00577,75557,47-- -- ----577,75577,752 21-5
17-12-27 1.600,00757,75730,58-- -- ----757,75757,751 21-5
17-12-27 2.000,001.114,001.104,09-- -- ----1.114,001.114,002 14-5
15-12-28 150,005,504,65-- -- ----5,505,503 22-1
15-12-28 200,0011,738,35-- -- ----11,7311,731 18-3
15-12-28 250,0014,3713,41-- -- ----14,3714,371 8-5
15-12-28 280,0017,3917,13-- -- ----17,3917,391 24-4
15-12-28 300,0020,3519,79-- -- ----20,3520,351 21-5
15-12-28 350,0033,6027,78-- -- ----33,6033,601 21-5
15-12-28 400,0036,7037,51-- -- ----36,7036,701 22-4
15-12-2830450,0045,0048,850,00 0,0% ----45,0045,001 24-4
15-12-28 500,0065,5062,26-- -- ----65,5065,501 23-4
15-12-28 550,0088,0077,65-- -- ----88,0088,001 30-4
15-12-28 600,0096,4994,93-- -- ----96,4996,493 24-4
15-12-28 700,00135,43135,53-- -- ----135,43135,058 12-5
15-12-28 800,00183,00183,64-- -- ----183,00183,001 6-5
15-12-28 900,00238,40238,19-- -- ----238,40238,401 22-4
15-12-28 1.000,00330,05298,69-- -- ----330,05330,051 21-4
15-12-28 1.200,00443,30435,17-- -- ----443,30443,105 8-5
15-12-28 1.400,00583,00589,04-- -- ----588,00583,0013 14-5
15-12-2861.600,00770,63756,100,00 0,0% ----770,63770,585 21-5
15-12-28 2.000,001.154,001.115,78-- -- ----1.154,001.154,001 20-5
21-12-29 150,0010,307,45-- -- ----10,3010,301 30-3
21-12-29 200,0015,2012,77-- -- ----15,2015,202 8-4
21-12-29 250,0022,0019,73-- -- ----22,0022,001 10-4
21-12-29 280,0026,0024,43-- -- ----26,0026,001 30-4
21-12-29 300,0026,9528,25-- -- ----26,9526,951 22-4
21-12-29 350,0057,4638,41-- -- ----57,4657,252 23-3
21-12-29 400,0052,3050,33-- -- ----52,3052,302 21-5
21-12-29 450,0067,2563,82-- -- ----67,2567,253 8-5
21-12-29 500,0080,2279,84-- -- ----80,2279,0011 22-4
21-12-29 550,00101,2397,27-- -- ----101,23101,235 21-5
21-12-29 600,00140,53116,71-- -- ----140,53140,532 27-1
21-12-29 700,00168,00160,56-- -- ----168,00168,001 12-5
21-12-29 800,00227,80210,69-- -- ----228,00227,508 28-4
21-12-29 900,00264,92266,31-- -- ----264,92264,458 12-5
21-12-29 1.000,00347,00327,07-- -- ----347,00347,001 29-4
21-12-29 1.200,00535,43462,39-- -- ----535,43535,431 28-1
21-12-29 1.400,00--612,43-- -- --------0 --
21-12-29 1.600,00--774,89-- -- --------0 --
21-12-29 2.000,00--1.126,81-- -- --------0 --
20-12-30 250,0031,6125,46-- -- ----31,6131,611 27-3
20-12-30 300,0034,5035,56-- -- ----34,5034,501 12-5
20-12-30 350,0052,5047,47-- -- ----52,5052,501 28-1
20-12-30 400,0094,5361,22+33,31 +54,4% ----94,5394,531 24-12
20-12-30 450,0075,0076,74-- -- ----75,0075,001 22-5
20-12-30 500,0093,0993,61-- -- ----93,1093,0915 12-5
20-12-30 600,00140,17133,61-- -- ----140,29140,172 21-5
20-12-30 700,00182,00179,57-- -- ----182,00182,0011 18-5
20-12-30 800,00238,12231,04-- -- ----238,24238,122 21-5
20-12-30 900,00290,00287,46-- -- ----290,00290,001 22-5
20-12-30 1.000,00370,00348,51-- -- ----375,00370,003 19-5
20-12-30 1.200,00510,75482,09-- -- ----511,00510,5010 19-5
20-12-30 1.400,00659,31630,49-- -- ----659,75659,0116 30-4
20-12-30 1.600,00--790,47-- -- --------0 --
20-12-30 2.000,001.193,251.136,33-- -- ----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?