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 26-2-2026)
Totaal volume 856 (425 Calls, 431 Puts)
Totaal open interest bij opening 543 (174 Calls, 369 Puts)
Call / Put ratio 0,99
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
20-03-2618200,000,300,01-- -- ----0,300,304 14-1
20-03-267220,000,020,02-- -- ----0,020,021 23-2
20-03-267240,002,100,03+2,07 +6900,0% ----2,102,101 18-9
20-03-269250,000,230,05-- -- ----0,230,231 27-1
20-03-2649260,000,030,07-- -- ----0,030,031 23-2
20-03-2615280,002,750,12+2,63 +2191,7% ----2,752,7515 25-11
20-03-26 300,000,100,17-- -- ----0,100,102 25-2
20-03-26 320,000,330,25-- -- ----0,330,331 18-2
20-03-26 340,000,200,31-- -- ----0,200,152 23-2
20-03-26 350,000,250,34-- -- 0,05--0,250,251 23-2
20-03-26 360,000,100,38-0,28 -73,7% ----0,100,101 09:29
20-03-26 380,000,500,46-- -- --3,700,500,501 20-2
20-03-26 400,000,750,52-- -- ----0,750,752 20-2
20-03-26 420,000,510,56-- -- ----0,510,5124 23-2
20-03-26 440,000,500,65-0,15 -23,1% --5,900,500,502 09:03
20-03-2611450,002,140,70-0,04 -5,7% ----2,142,134 9-2
20-03-26 460,001,600,76-- -- ----1,601,601 18-2
20-03-2613470,003,080,81+0,14 +17,3% ----3,213,086 6-2
20-03-26 480,000,820,92-0,10 -10,9% ----0,820,822 12:59
20-03-26 490,002,891,00-- -- ----2,892,847 2-2
20-03-26 500,001,501,10+0,40 +36,4% ----1,501,403 16:16
20-03-26 520,001,701,51-- -- ----1,701,701 24-2
20-03-26 540,002,201,83+0,37 +20,2% --4,002,201,852 16:04
20-03-26 550,003,202,08+1,12 +53,8% --3,753,203,0012 16:24
20-03-26 560,002,302,44-0,14 -5,7% ----2,302,301 09:11
20-03-26 580,002,903,09-0,19 -6,1% ----2,902,901 10:28
20-03-26 600,006,504,13+2,37 +57,4% ----6,804,1514 17:12
20-03-26 620,009,305,81+3,49 +60,1% ----10,505,8022 17:21
20-03-26 640,0013,008,17+4,83 +59,1% ----15,009,007 17:28
20-03-26 650,0015,509,65+5,85 +60,6% ----17,579,3015 17:24
20-03-26 660,0018,1411,48+6,66 +58,0% ----18,1410,0013 17:06
20-03-26 680,0026,0015,99+10,01 +62,6% ----26,0014,9032 17:13
20-03-26 700,0033,8021,86+11,94 +54,6% --45,0034,5020,5082 17:24
20-03-26 720,0048,5029,58+18,92 +64,0% ----48,5027,9515 16:31
20-03-26 740,0038,0038,68-0,68 -1,8% ----38,0037,0010 15:09
20-03-26 760,0049,1049,72-0,62 -1,2% ----50,5047,908 12:48
20-03-26 780,0094,7562,86-- -- ----94,7594,751 30-1
20-03-26 800,00107,0077,40-- -- 87,00--107,00107,001 19-2
20-03-26 840,00143,70109,93-- -- ----143,70142,032 20-2
20-03-26 880,00168,75145,79-- -- ----168,75168,751 29-1
20-03-26 900,00205,86164,75-- -- ----205,86199,312 20-2
20-03-26 920,00--184,01-- -- --------0 --
20-03-26 1.000,00267,00262,43-- -- ----267,00263,002 25-2
20-03-26 1.200,00507,85462,40-- -- ----507,85507,851 2-2
17-04-26 250,00--0,30-- -- --------0 --
17-04-26 300,000,600,53-- -- ----0,600,604 20-2
17-04-26 350,001,600,83-- -- ----1,601,601 2-2
17-04-26 400,003,001,35-- -- ----3,003,001 21-1
17-04-26 420,002,181,63-- -- ----2,182,181 16-2
17-04-26 440,002,301,96-- -- ----2,302,301 24-2
17-04-26 460,003,352,28-- -- ----3,353,351 20-2
17-04-26 480,003,882,77-- -- ----3,883,881 18-2
17-04-26 500,004,503,31+1,19 +36,0% ----4,503,2112 16:24
17-04-26 520,003,803,97-0,17 -4,3% ----3,853,8010 14:21
17-04-26 540,0010,304,99-- -- ----10,3010,303 11-2
17-04-26 560,006,806,16+0,64 +10,4% ----6,806,003 15:50
17-04-26 580,0010,508,01-- -- ----10,5010,501 23-2
17-04-26 600,0010,0510,15-0,10 -1,0% ----10,0510,051 14:56
17-04-26 620,0016,2013,11+3,09 +23,6% ----16,2015,942 16:04
17-04-26 640,0016,4917,02-0,53 -3,1% ----16,6016,492 10:27
17-04-26 660,0023,5021,74-- -- ----23,5023,501 25-2
17-04-26 680,0028,2527,54-- -- ----28,2528,252 25-2
17-04-26 700,0036,9134,61-- -- ----36,9136,913 25-2
17-04-26 720,0050,4542,70-- -- ----50,4550,453 24-2
17-04-26 740,0051,2052,16-0,96 -1,8% ----51,2051,202 10:21
17-04-26 760,0086,0063,32+22,68 +35,8% ----86,0078,005 16:28
17-04-26 780,0095,7775,40-- -- ----95,7795,771 20-2
17-04-26 800,00125,1088,69-- -- ----125,10125,102 12-2
17-04-26 840,00124,83118,81-- -- ----124,83124,831 25-2
17-04-26 880,00149,80152,20-2,40 -1,6% ----153,95149,804 09:33
17-04-26 920,00--188,03-- -- --------0 --
15-05-26 350,00--1,84-- -- --------0 --
15-05-26 400,003,002,51+0,49 +19,5% ----3,002,502 16:02
15-05-26 450,00--4,21-- -- --------0 --
15-05-26 480,00--5,37-- -- --------0 --
15-05-26 500,00--6,39-- -- --------0 --
15-05-26 520,00--7,79-- -- --------0 --
15-05-26 560,0014,1211,93+2,19 +18,4% ----14,1211,202 15:57
15-05-26 580,0015,0514,83+0,22 +1,5% ----15,0515,051 15:40
15-05-26 600,0018,0018,20-- -- ----18,0018,001 25-2
15-05-26 620,00--22,55-- -- --------0 --
15-05-26 640,0026,7527,45-0,70 -2,6% ----26,7526,751 11:41
15-05-26 660,00--33,60-- -- --------0 --
15-05-26 680,0046,4040,30-- -- ----46,4046,401 24-2
15-05-26 700,0047,0048,13-1,13 -2,3% ----47,0047,001 09:51
15-05-26 720,0068,9557,12+11,83 +20,7% ----68,9568,9510 16:46
15-05-26 740,0080,0066,82+13,18 +19,7% ----80,0080,001 16:07
15-05-26 760,00--77,97-- -- --------0 --
15-05-26 780,00--89,83-- -- --------0 --
15-05-26 800,00--102,75-- -- --------0 --
15-05-26 840,00--131,42-- -- --------0 --
15-05-26 880,00--162,93-- -- --------0 --
15-05-26 920,00------ -- --------0 --
19-06-26 140,000,460,26-- -- ----0,460,461 6-2
19-06-26 160,000,770,42-- -- ----0,780,746 8-1
19-06-26 180,000,750,57-- -- 0,10--0,750,751 16-1
19-06-26 200,001,150,76-- -- ----1,151,151 20-1
19-06-26 220,002,480,96+1,52 +158,3% ----2,482,481 18-12
19-06-26 240,001,881,17-- -- ----1,881,881 15-1
19-06-26 250,001,901,29-- -- ----1,901,901 15-1
19-06-26 280,003,251,68-- -- ----3,253,251 12-1
19-06-26 300,002,752,01-- -- ----2,752,751 21-1
19-06-26 320,003,402,40-- -- ----3,603,402 6-2
19-06-26 340,003,562,82-- -- ----3,563,561 26-1
19-06-26 350,003,753,01-- -- ----3,753,751 3-2
19-06-26 360,003,773,24-- -- ----3,773,772 3-2
19-06-26 380,004,363,78-- -- ----4,364,362 3-2
19-06-26 400,005,154,40-- -- ----5,155,151 23-2
19-06-26 420,007,945,02-- -- ----7,947,941 15-1
19-06-26 440,008,105,88-- -- --8,508,108,101 17-2
19-06-26 450,006,756,38+0,37 +5,8% ----6,756,751 15:49
19-06-26 460,008,606,95+1,65 +23,7% ----8,608,601 16:21
19-06-26 480,0010,548,13-- -- ----10,5410,543 20-2
19-06-26 500,0010,209,73+0,47 +4,8% ----10,209,902 10:04
19-06-26 550,0015,6615,52+0,14 +0,9% ----15,6615,0048 12:48
19-06-26 600,0030,8024,97+5,83 +23,3% ----32,0025,359 17:01
19-06-26 650,0048,5038,81+9,69 +25,0% ----48,5038,406 17:13
19-06-26 700,0070,4257,37+13,05 +22,7% ----70,4270,421 17:10
19-06-26 720,0075,5066,69-- -- ----75,5075,503 24-2
19-06-26 750,0097,0082,05+14,95 +18,2% ----97,0081,7016 16:51
19-06-26 800,00117,18112,42-- -- ----117,18117,181 25-2
19-06-26 850,00182,00147,84-- -- ----182,00182,004 11-2
19-06-26 900,00223,00186,89-- -- ----223,00222,004 11-2
19-06-26 1.000,00312,80273,46-- -- ----312,80312,801 19-1
19-06-26 1.200,00495,42463,97+31,45 +6,8% ----495,42495,421 17:10
19-06-26 1.400,00------ -- --------0 --
18-09-26 160,001,501,10-- -- ----1,551,504 12-1
18-09-26 180,002,481,39+1,09 +78,4% --2,002,482,472 17-12
18-09-26 200,002,001,72-- -- ----2,002,001 29-1
18-09-26 220,002,252,08-- -- ----2,252,251 17-2
18-09-26 240,005,202,49+2,71 +108,8% ----5,205,201 5-11
18-09-26 250,003,502,74-- -- ----3,503,501 15-1
18-09-26 300,004,504,10+0,40 +9,8% ----4,704,502 17:02
18-09-26 340,005,505,51-- -- ----5,505,501 25-2
18-09-26 350,007,955,84-- -- ----8,007,952 15-1
18-09-26 360,007,106,28-- -- ----7,107,104 26-1
18-09-26 380,009,407,30-- -- ----9,409,403 19-1
18-09-26 400,0010,208,50-- -- ----10,2010,201 19-2
18-09-26 420,0016,809,79-- -- ----16,8016,801 7-1
18-09-26 440,0011,6011,46-- -- ----11,6011,601 25-2
18-09-26 460,0017,1013,53-- -- ----17,6017,102 17-2
18-09-26 480,0019,7015,82-- -- ----19,7019,702 13-2
18-09-26 500,0022,6018,59+4,01 +21,6% ----22,6022,601 16:15
18-09-26 550,0032,4727,80-- -- ----32,4732,471 23-2
18-09-26 600,0042,7540,55-- -- ----42,7542,751 25-2
18-09-26 650,0065,6857,14-- -- ----65,6865,681 23-2
18-09-26 700,0091,8577,83+14,02 +18,0% ----91,8591,853 16:26
18-09-26 750,00119,30103,39+15,91 +15,4% ----119,30119,302 16:40
18-09-26 800,00159,94133,14-- -- ----160,20151,787 29-1
18-09-26 850,00--166,98-- -- --------0 --
18-09-26 900,00218,10203,85-- -- ----218,10217,0017 27-1
18-09-26 1.000,00450,00285,80+164,20 +57,5% ----450,00450,005 10-12
18-09-26 1.200,00--468,37-- -- --------0 --
18-09-26 1.400,00------ -- --------0 --
18-12-26 180,002,501,99-- -- ----2,702,304 5-2
18-12-2663200,002,892,54+0,28 +11,0% ----2,892,894 11-2
18-12-26 220,003,333,09-- -- ----3,333,331 11-2
18-12-26 240,003,803,66-- -- ----3,803,801 27-1
18-12-26 250,004,504,01-- -- ----4,504,505 11-2
18-12-26 280,006,555,16-- -- ----6,556,553 5-2
18-12-26 300,006,106,04-- -- ----6,106,053 24-2
18-12-26 350,008,808,77-- -- ----8,808,801 24-2
18-12-26 380,0013,5410,91-- -- ----13,5413,541 20-1
18-12-26 400,0014,6012,73-- -- ----14,6014,601 23-2
18-12-26 420,0016,6514,93-- -- ----16,9516,652 23-2
18-12-26 440,0018,4017,25-- -- ----18,4018,402 24-2
18-12-26 450,0021,0518,72-- -- ----21,0521,051 23-2
18-12-26 460,0022,1520,19-- -- ----22,1522,152 24-2
18-12-26 480,0027,2523,57-- -- ----27,2527,251 18-2
18-12-26 500,0028,8527,24-- -- ----28,8527,852 24-2
18-12-26 550,0038,8039,07-0,27 -0,7% ----38,8038,801 11:53
18-12-26 600,0054,0053,99-- -- 50,00--55,8054,002 25-2
18-12-26 650,0085,0072,33+12,67 +17,5% ----85,0075,002 16:23
18-12-26 700,00104,5094,28+10,22 +10,8% ----104,50104,501 16:09
18-12-26 750,00139,00120,06+18,94 +15,8% ----139,00126,005 16:24
18-12-26 800,00168,34149,98-- -- ----168,34168,3415 20-2
18-12-26 850,00203,35182,84-- -- ----203,35203,351 20-2
18-12-26 900,00249,44218,53-- -- ----249,65249,134 2-2
18-12-26 1.000,00328,16297,19-- -- ----328,16319,383 21-1
18-12-26 1.200,00533,93474,18-- -- ----535,00533,9327 15-1
18-12-26 1.400,00------ -- --------0 --
18-06-27 200,004,404,48-- -- ----4,404,401 19-1
18-06-27 240,00--6,46-- -- --------0 --
18-06-27 250,007,156,86+0,29 +4,2% ----7,157,151 15:54
18-06-27 300,0010,9010,34-- -- 10,20--11,0010,902 23-2
18-06-27 350,0015,2715,49-- -- ----15,2715,271 25-2
18-06-27 400,0022,5022,19-- -- ----22,5022,502 25-2
18-06-27 450,0035,7631,48+4,28 +13,6% ----35,7635,761 16:29
18-06-27 500,0049,5643,19+6,37 +14,7% ----49,5649,561 16:29
18-06-27 600,0081,3075,47-- -- ----81,3077,5430 24-2
18-06-27 700,00127,40119,71-- -- ----127,40127,401 20-2
18-06-27 800,00195,40175,87-- -- ----195,40195,401 29-1
18-06-27 900,00--242,49-- -- --------0 --
18-06-27 1.000,00346,86317,68-- -- ----346,86341,784 20-2
18-06-27 1.200,00510,50486,63-- -- ----510,50510,501 26-1
18-06-27 1.600,00909,47864,12-- -- ----909,47909,471 20-1
17-12-27 200,006,256,55-- -- ----6,256,252 22-1
17-12-27 240,0011,009,39+1,61 +17,1% ----11,0011,001 27-10
17-12-27 250,0010,2810,11-- -- ----10,289,802 21-1
17-12-27 280,0012,9413,01-- -- ----12,9412,941 23-1
17-12-27 300,0016,0015,29+0,71 +4,6% ----16,0016,001 15:53
17-12-27 350,0022,0021,88-- -- ----22,0022,001 24-2
17-12-27 400,0035,2830,74-- -- ----35,2835,281 11-2
17-12-27 450,0048,1841,81-- -- ----48,1848,181 11-2
17-12-27 500,0061,5555,62+5,93 +10,7% ----61,5561,556 16:57
17-12-27 550,0077,3072,60-- -- ----77,3077,3020 23-2
17-12-27 600,0093,0091,84-- -- ----94,0093,002 25-2
17-12-27 700,00150,05138,14+11,91 +8,6% ----150,05150,0511 16:57
17-12-27 800,00198,10195,26-- -- ----199,15195,4519 25-2
17-12-27 900,00261,90261,34-- -- ------261,655 25-2
17-12-27 1.000,00336,15335,13-- -- ----336,60336,003 25-2
17-12-27 1.200,00512,15498,86-- -- ----512,15508,2325 27-1
17-12-27 1.600,00908,82868,44-- -- ----908,82908,821 2-2
15-12-28 150,005,504,94-- -- ----5,505,503 22-1
15-12-28 200,009,4010,58-- -- ----9,409,402 6-2
15-12-28 250,0018,0017,71-- -- ----18,0018,001 7-1
15-12-28 280,0021,1522,50-- -- ----21,1521,151 19-1
15-12-28 300,0023,7025,86-- -- ----23,7523,7020 11-2
15-12-28 350,0038,0035,79-- -- ----38,0038,001 5-2
15-12-2891400,0048,9748,30+1,64 +3,4% ----48,9748,971 20-2
15-12-28 450,0063,0863,32-- -- ----63,0863,081 24-2
15-12-28 500,0081,5980,79+0,80 +1,0% ----81,5981,591 09:54
15-12-28 550,0096,00100,11-- -- ----98,5096,002 27-1
15-12-28 600,00123,75121,86-- -- ----125,90120,207 24-2
15-12-28 700,00169,78171,19-1,41 -0,8% ----169,78169,781 11:21
15-12-28 800,00236,42228,50-- -- ----236,44236,038 24-2
15-12-28 900,00300,75293,20-- -- ----300,75300,751 29-1
15-12-28121.000,00381,34364,13+18,67 +5,1% ----381,34381,3415 20-2
15-12-28 1.200,00740,55521,29+219,26 +42,1% ----740,55740,4615 18-3
15-12-28 1.600,00914,26878,51-- -- ----914,26913,933 2-2
21-12-29 150,008,405,98+2,42 +40,5% ----8,408,401 15:54
21-12-29 200,0014,6513,16+1,49 +11,3% ----14,6514,6520 10-12
21-12-29 250,0030,0023,87+6,13 +25,7% ----30,0030,001 7-11
21-12-29 280,0032,0029,64-- -- ----32,0032,001 6-1
21-12-29 300,0033,9034,01-- -- ----33,9033,901 24-2
21-12-29 350,0043,0045,48-- -- ----43,0043,001 22-1
21-12-29 400,0060,5060,61-- -- ----60,5060,501 29-1
21-12-29 450,0080,6077,16-- -- ----80,6080,4225 4-2
21-12-29 500,00102,7495,88-- -- ----103,47102,743 17-2
21-12-29 550,00116,78116,33+0,45 +0,4% ----116,78116,781 09:54
21-12-29 600,00140,53139,38-- -- ----140,53140,532 27-1
21-12-29 700,00192,74190,10-- -- ----192,74192,741 25-2
21-12-29 800,00255,07248,46-- -- ----255,07255,071 24-2
21-12-29 900,00320,80312,63-- -- ----320,80320,339 24-2
21-12-29 1.000,00392,75382,49-- -- ----392,77392,268 24-2
21-12-29 1.200,00535,43537,15-- -- ----535,43535,431 28-1
21-12-29 1.600,00--886,65-- -- --------0 --
20-12-30 250,0028,8528,57-- -- ----28,8528,851 21-1
20-12-30 300,0039,1540,05-- -- ----39,1539,151 2-2
20-12-30 350,0052,5053,71-- -- ----52,5052,501 28-1
20-12-30 400,0094,5369,33+25,20 +36,3% --95,0094,5394,531 24-12
20-12-30 450,0085,0087,09-2,09 -2,4% ----85,0085,002 09:57
20-12-30 500,00113,10107,09-- -- ----113,10113,101 12-2
20-12-30 600,00158,00152,89+5,11 +3,3% ----158,00158,001 16:45
20-12-30 700,00208,40205,03-- -- ----208,40208,402 24-2
20-12-30 800,00280,97263,55-- -- ----280,97280,972 6-2
20-12-30 900,00375,50327,84-- -- ----375,50375,501 13-1
20-12-30 1.000,00--397,58-- -- --------0 --
20-12-30 1.200,00548,23550,09-- -- ----548,23548,231 28-1
20-12-30 1.600,00--893,98-- -- --------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?