Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 836,60867,40-30,80 -3,6% 871,20836,40133.71717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-4-2026)
Totaal volume 1.438 (643 Calls, 795 Puts)
Totaal open interest bij opening 1.809 (1.167 Calls, 642 Puts)
Call / Put ratio 0,81
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-262300,000,060,04-- -- ----0,060,061 17-4
15-05-2618350,001,400,08-- -- ----1,401,401 1-4
15-05-2618400,000,200,13-- -- ----0,200,201 22-4
15-05-262440,003,700,17-- -- ----3,703,701 1-4
15-05-2613450,000,250,18-- -- ----0,300,253 22-4
15-05-2620460,000,720,20-- -- ----0,720,721 16-4
15-05-26 480,001,100,23-- -- ----1,101,102 20-4
15-05-26 500,000,500,26-- -- 0,01--0,500,352 22-4
15-05-26 520,000,300,300,00 0,0% ----0,300,302 24-4
15-05-26 540,000,310,37-0,06 -16,2% ----0,350,318 24-4
15-05-26 560,000,540,44-- -- 0,052,200,540,513 23-4
15-05-26 580,000,820,54+0,28 +51,9% ----0,820,822 24-4
15-05-26 600,000,800,800,00 0,0% ----0,800,802 24-4
15-05-26 620,000,901,07-0,17 -15,9% --3,501,040,9012 24-4
15-05-26 640,001,241,40-0,16 -11,4% ----1,241,2017 24-4
15-05-26 660,001,411,60-0,19 -11,9% ----1,801,414 24-4
15-05-26 680,001,962,29-0,33 -14,4% --8,452,301,9516 24-4
15-05-26 700,002,553,20-0,65 -20,3% --4,853,332,5018 24-4
15-05-26 720,003,504,43-0,93 -21,0% ----4,303,506 24-4
15-05-26 740,004,706,20-1,50 -24,2% --6,756,504,7010 24-4
15-05-26 760,006,918,94-2,03 -22,7% --7,359,006,5034 24-4
15-05-26 780,009,8012,74-2,94 -23,1% ----12,409,4014 24-4
15-05-26 800,0013,8017,54-3,74 -21,3% ----18,0513,4929 24-4
15-05-26 820,0018,6923,82-5,13 -21,5% --33,9523,0018,6960 24-4
15-05-26 840,0025,5431,76-6,22 -19,6% ----31,7025,5416 24-4
15-05-26 860,0034,7541,51-6,76 -16,3% ----40,0034,758 24-4
15-05-26 880,0046,5053,14-6,64 -12,5% ----49,5046,502 24-4
15-05-26 900,00--66,63-- -- --------0 --
15-05-26 920,0085,8081,86-- -- ----85,8085,802 23-4
15-05-26 960,00--115,26-- -- --------0 --
15-05-26 1.000,00--152,39-- -- --------0 --
19-06-2617140,000,270,05-- -- ----0,290,272 31-3
19-06-2663160,000,350,09-- -- ----0,350,352 14-4
19-06-26 180,000,280,14-- -- ----0,280,281 17-4
19-06-26 200,001,150,20-- -- ----1,151,151 20-1
19-06-26 220,000,200,27-- -- 0,01--0,200,201 20-4
19-06-267240,001,880,34-0,24 -70,6% ----1,881,881 15-1
19-06-26 250,001,900,37-- -- ----1,901,901 15-1
19-06-26 280,000,650,45-- -- ----0,650,652 17-4
19-06-26 300,000,820,53-- -- ----0,820,821 17-4
19-06-26 320,002,360,60-- -- ----2,362,365 18-3
19-06-26 340,003,160,67-- -- ----3,163,161 2-4
19-06-26 350,000,570,70-0,13 -18,6% ----0,680,572 24-4
19-06-26 360,001,330,72-- -- ----1,331,335 17-4
19-06-26 380,001,750,78-- -- 0,30--1,751,7540 20-4
19-06-26 400,001,060,86-- -- 0,60--1,061,062 22-4
19-06-26 420,001,170,99+0,18 +18,2% ----1,171,171 24-4
19-06-26 440,001,501,12-- -- ----1,501,5010 22-4
19-06-26 450,001,251,46-0,21 -14,4% ----1,251,251 24-4
19-06-26 460,0011,901,46-- -- ----11,9011,9027 27-3
19-06-26 480,001,851,69-- -- ----1,851,851 23-4
19-06-26 500,002,201,99-- -- ----2,202,204 22-4
19-06-26 520,004,152,34-- -- ----4,154,152 17-4
19-06-2614540,003,502,62-0,10 -3,8% ----3,503,501 22-4
19-06-26 550,005,802,89-- -- ----5,805,653 21-4
19-06-26 560,003,643,15-- -- ----3,643,641 23-4
19-06-26 580,003,953,76-- -- ----3,953,951 23-4
19-06-26 600,004,564,40+0,16 +3,6% ----4,564,405 24-4
19-06-26 620,005,255,43-0,18 -3,3% ----5,255,002 24-4
19-06-26 640,007,806,55-- -- ----7,807,202 22-4
19-06-26 650,006,607,32-0,72 -9,8% ----6,606,601 24-4
19-06-26 660,007,208,19-0,99 -12,1% --10,557,807,207 24-4
19-06-26 680,009,109,96-0,86 -8,6% ----10,409,103 24-4
19-06-26 700,0011,5012,48-0,98 -7,9% --60,0012,8011,2046 24-4
19-06-26 720,0014,2015,57-1,37 -8,8% --20,4015,5014,105 24-4
19-06-26 740,0017,0919,59-2,50 -12,8% ----17,2017,095 24-4
19-06-26 750,0022,7721,56-- -- ----24,6022,774 23-4
19-06-26 760,0028,5023,85-- -- ----28,5028,353 23-4
19-06-26 780,0025,8929,55-3,66 -12,4% ----25,8925,891 24-4
19-06-26 800,0031,7835,74-3,96 -11,1% ----35,3031,7823 24-4
19-06-26 820,0042,4043,16-0,76 -1,8% ----42,4041,102 24-4
19-06-26 840,0061,9252,30-- -- ----62,3760,293 22-4
19-06-26 850,0051,0056,59-5,59 -9,9% ----57,6551,004 24-4
19-06-26 860,0057,4561,72-4,27 -6,9% ----57,4557,451 24-4
19-06-26 880,0068,0072,86-4,86 -6,7% --72,0073,0068,905 24-4
19-06-26 900,0098,0085,39-- -- ----98,0085,605 22-4
19-06-26 920,00--98,28-- -- --------0 --
19-06-26 960,00--128,38-- -- --------0 --
19-06-26 1.000,00312,80161,16-- -- ----312,80312,801 19-1
19-06-26 1.100,00--252,97-- -- --------0 --
19-06-26 1.200,00371,03350,26-- -- ----371,03369,552 22-4
19-06-2631.400,00570,53549,33-15,50 -2,8% ----570,53554,663 22-4
17-07-26 400,002,101,24-- -- ----2,102,101 21-4
17-07-26 450,00--2,48-- -- --------0 --
17-07-26 520,006,204,22-- -- ----6,206,201 21-4
17-07-26 560,005,405,93-- -- ----5,405,401 22-4
17-07-26 600,007,908,35-0,45 -5,4% ----7,907,901 24-4
17-07-26 640,0011,7511,93-0,18 -1,5% ----11,8511,7510 24-4
17-07-26 660,0015,5014,30-- -- ----15,5013,703 22-4
17-07-26 680,0016,8017,31-0,51 -2,9% ----16,8016,801 24-4
17-07-26 700,0020,2120,49-0,28 -1,4% ----20,2120,211 24-4
17-07-26 720,0024,9824,58-- -- ----24,9824,981 22-4
17-07-26 740,0027,0028,95-1,95 -6,7% ----28,5527,0011 24-4
17-07-26 760,0031,5034,52-3,02 -8,7% ----34,7031,5017 24-4
17-07-26 780,0037,2540,37-3,12 -7,7% ----40,0037,2510 24-4
17-07-26 800,0042,7647,63-4,87 -10,2% ----49,0042,7612 24-4
17-07-26 820,0055,0055,34-- -- ----58,0055,002 22-4
17-07-26 840,0072,0064,67-- -- ----72,0072,002 22-4
17-07-26 860,00--74,33-- -- --------0 --
17-07-26 880,00--85,59-- -- --------0 --
17-07-26 900,0096,0097,22-1,22 -1,3% ----96,0096,001 24-4
17-07-26 920,00--110,25-- -- --------0 --
17-07-26 960,00--138,50-- -- --------0 --
17-07-26 1.000,00--169,50-- -- --------0 --
17-07-26 1.100,00--256,28-- -- --------0 --
18-09-26 160,000,730,29-- -- ----0,750,733 14-4
18-09-26 180,000,740,62-- -- --5,000,800,743 20-4
18-09-26 200,000,750,77-0,02 -2,6% ----0,750,751 24-4
18-09-26 220,002,250,98-- -- ----2,252,251 17-2
18-09-26 240,005,201,17+4,03 +344,4% ----5,205,201 5-11
18-09-26 250,001,401,29-- -- ----1,401,401 22-4
18-09-26 300,002,052,07-0,02 -1,0% --3,502,052,051 24-4
18-09-26 340,005,152,79-- -- ----5,155,151 8-4
18-09-26 350,003,253,02+0,23 +7,6% ----3,253,251 24-4
18-09-26 360,004,323,39-- -- ----4,324,321 17-4
18-09-26 380,006,703,80-- -- ----6,706,707 13-4
18-09-26 400,004,504,41-- -- 1,50--4,504,501 22-4
18-09-26 420,005,155,01-- -- ----5,155,151 23-4
18-09-26 440,0018,455,43-- -- ----19,0018,452 2-4
18-09-26 460,0010,106,18-- -- ----10,1010,1010 16-4
18-09-26 480,0011,857,35-- -- ----11,8511,805 16-4
18-09-26 500,008,718,54+0,17 +2,0% ----8,718,252 24-4
18-09-26140550,0012,8812,35-0,87 -7,0% ----12,8812,881 23-4
18-09-26 600,0018,0017,96-- -- ----18,0018,001 23-4
18-09-26 650,0027,8326,14-- -- ----27,8327,831 23-4
18-09-26 700,0035,5637,19-1,63 -4,4% ----35,5635,562 24-4
18-09-26 750,0047,5051,54-4,04 -7,8% ----47,5047,5098 24-4
18-09-26 800,0065,1670,59-5,43 -7,7% ----65,7065,162 24-4
18-09-26 850,0093,3093,69-0,39 -0,4% ----93,6092,206 24-4
18-09-26 900,00113,45121,06-7,61 -6,3% ----122,00113,4514 24-4
18-09-26 950,00143,05152,88-9,76 -6,4% ----147,75143,056 24-4
18-09-26 1.000,00232,01188,24-- -- ----232,76231,9710 21-4
18-09-26 1.200,00--357,38-- -- --------0 --
18-09-26 1.400,00571,59550,77-- -- ----571,59570,662 22-4
18-09-26 1.600,00--749,09-- -- --------0 --
18-12-2670180,002,440,83+0,25 +30,1% ----2,442,4410 26-3
18-12-26 200,002,091,01-- -- ----2,092,091 14-4
18-12-26 220,002,411,28-- -- ----2,412,411 17-4
18-12-26 240,003,202,03-- -- ----3,203,201 9-4
18-12-26 250,002,952,34-- -- ----2,952,951 20-4
18-12-26 280,003,003,09-- -- ----3,003,001 22-4
18-12-26 300,003,563,65-0,09 -2,5% ----3,703,555 24-4
18-12-26 350,005,505,19-- -- ----5,505,501 23-4
18-12-26 380,006,706,47-- -- ----6,706,701 22-4
18-12-26 400,007,587,48-- -- ----7,587,5072 22-4
18-12-26 420,0026,258,53-- -- ----26,2526,251 31-3
18-12-26 440,0026,909,90-- -- ----26,9026,904 30-3
18-12-26 450,0010,5410,82-- -- ----10,5410,541 22-4
18-12-26 460,0011,0011,47-- -- ----11,0011,002 22-4
18-12-26 480,0013,7013,27-- -- ----13,7013,701 22-4
18-12-26 500,0015,9115,37-- -- ----15,9214,9013 22-4
18-12-26 550,0022,0021,62-- -- ----22,6022,0010 23-4
18-12-26 600,0028,9030,29-1,39 -4,6% ----28,9528,906 24-4
18-12-26 650,0040,3541,97-1,62 -3,9% ----40,5040,303 24-4
18-12-26 700,0054,2055,66-1,46 -2,6% ----54,2054,2089 24-4
18-12-26 750,0068,7272,68-3,96 -5,4% ----70,6068,722 24-4
18-12-26 800,0088,2293,19-4,97 -5,3% 88,60--91,4088,222 24-4
18-12-26 850,00115,60117,87-- -- ----117,00115,2516 22-4
18-12-2639900,00140,00145,18-7,72 -5,3% ----140,00140,002 24-4
18-12-26 950,00--175,89-- -- --------1 22-4
18-12-26 1.000,00203,10209,86-6,76 -3,2% ----203,10202,905 24-4
18-12-26 1.200,00533,93368,67-- -- ----535,00533,9327 15-1
18-12-26 1.400,00709,00553,73-- -- ----709,00709,002 16-3
18-12-26 1.600,00--750,25-- -- --------0 --
19-03-27 250,00--3,53-- -- --------0 --
19-03-271300,0011,205,54-0,24 -4,3% ----11,2011,201 30-3
19-03-27 350,00--8,00-- -- --------0 --
19-03-271400,0025,0011,62-0,57 -4,9% ----25,8025,002 2-4
19-03-27 460,0035,1517,48-- -- ----35,6535,153 1-4
19-03-27 480,0045,3320,00-- -- ----45,3345,331 2-4
19-03-27 500,0028,1522,63-- -- ----28,1528,151 20-4
19-03-27 550,0029,8731,32-1,45 -4,6% ----29,8729,871 24-4
19-03-27 600,0040,3242,06-1,74 -4,1% ----40,3240,321 24-4
19-03-27 650,0053,0954,99-1,90 -3,5% ----53,0953,091 24-4
19-03-27 700,0068,2470,69-2,45 -3,5% --75,0568,2468,241 24-4
19-03-27 750,00125,7589,33-- -- ----125,75125,751 15-4
19-03-27 800,00163,00110,83-- -- ----163,00163,001 8-4
19-03-27 850,00137,85135,60-- -- ----137,85135,5511 23-4
19-03-27 900,00--163,46-- -- --------0 --
19-03-27 950,00222,80193,66-- -- ----222,80222,803 21-4
19-03-27 1.000,00226,30226,72-0,42 -0,2% ----226,30226,305 24-4
19-03-27 1.200,00577,67380,05-- -- ----579,90577,672 31-3
19-03-27 1.400,00--558,25-- -- --------0 --
19-03-27 1.600,00--750,44-- -- --------0 --
18-06-27 200,003,003,54-0,54 -15,3% ----3,003,001 24-4
18-06-27 240,00--4,92-- -- --------0 --
18-06-27 250,0010,405,39-- -- ----10,4010,401 23-3
18-06-27 300,0014,107,95-- -- ----14,1014,101 20-3
18-06-27 350,0022,0611,43-- -- ----22,0622,061 9-3
18-06-27 400,0034,8516,22-- -- ----34,8534,851 31-3
18-06-27 450,0024,7022,40-- -- ----25,1024,6035 21-4
18-06-27 500,0029,2530,28-- -- ----29,7529,252 22-4
18-06-27 600,0052,6152,77-- -- ----52,6352,616 22-4
18-06-27 700,0084,5584,81-0,26 -0,3% ----84,5584,5513 24-4
18-06-27 800,00145,95126,91-- -- ----145,95145,955 21-4
18-06-27 900,00181,25179,38-- -- ----181,25179,4012 23-4
18-06-27 1.000,00242,00241,74-- -- ----242,00242,004 23-4
18-06-27 1.200,00394,00392,25+1,75 +0,4% ----394,00394,002 24-4
18-06-27 1.400,00566,10565,48-- -- ----566,10566,103 23-4
18-06-27 1.600,00921,25753,29-- -- ----921,25921,251 6-3
18-06-27 2.000,00--1.148,40-- -- --------0 --
17-12-276200,008,005,41-0,61 -11,3% ----8,008,002 20-3
17-12-27 240,0013,007,70-- -- ----13,0013,001 23-3
17-12-27 250,0012,667,85-- -- ----12,6612,661 1-4
17-12-27 280,009,539,61-- -- ----9,539,531 22-4
17-12-27 300,0011,7511,750,00 0,0% ----11,7511,752 24-4
17-12-27 350,0016,3717,08-- -- ----16,3716,371 22-4
17-12-27 400,0022,5323,89-- -- ----22,8522,5310 22-4
17-12-27 450,0031,1232,11-- -- ----31,1231,121 22-4
17-12-27 500,0041,1242,32-- -- ----41,1241,121 22-4
17-12-27 550,0055,0054,45-- -- ----55,0055,001 23-4
17-12-27 600,0070,7969,56-- -- ----70,7967,7412 22-4
17-12-27 700,00105,61105,39-- -- ----105,61100,002 22-4
17-12-27 800,00147,25150,35-3,10 -2,1% ----147,25146,2050 24-4
17-12-27 900,00207,90204,24-- -- ----207,90203,4555 23-4
17-12-27 1.000,00270,30266,75-- -- ----270,30270,306 23-4
17-12-27 1.200,00413,55412,39+1,16 +0,3% ----414,00413,556 24-4
17-12-27 1.400,00579,25579,24+0,01 0,0% ----579,25579,205 24-4
17-12-27 1.600,00909,75760,62-- -- ----909,75909,751 16-3
17-12-27 2.000,00--1.149,84-- -- --------0 --
15-12-28 150,005,504,89-- -- ----5,505,503 22-1
15-12-28 200,0011,738,70-- -- ----11,7311,731 18-3
15-12-28 250,0014,1913,81+0,38 +2,8% ----14,1914,191 24-4
15-12-2842280,0017,3917,44-0,18 -1,0% ----17,3917,391 24-4
15-12-2846300,0018,9520,21-0,28 -1,4% ----18,9518,952 22-4
15-12-28 350,0039,0028,08-- -- ----39,0039,001 10-3
15-12-28 400,0036,7037,81-- -- ----36,7036,701 22-4
15-12-28 450,0045,0049,35-4,35 -8,8% ----45,0045,001 24-4
15-12-28 500,0065,5063,05-- -- ----65,5065,501 23-4
15-12-28 550,0079,0078,41-- -- ----79,0079,002 23-4
15-12-2842600,0096,4995,66-1,97 -2,1% ----96,4996,493 24-4
15-12-28 700,00137,59136,66+0,93 +0,7% ----137,59137,593 24-4
15-12-28 800,00189,25185,42-- -- ----189,25184,003 22-4
15-12-28 900,00238,40241,56-- -- ----238,40238,401 22-4
15-12-28 1.000,00330,05303,70-- -- ----330,05330,051 21-4
15-12-28 1.200,00740,55445,39-- -- ----740,55740,4615 18-3
15-12-28 1.400,00--605,17-- -- --------0 --
15-12-28 1.600,00914,26778,70-- -- ----914,26913,933 2-2
15-12-28 2.000,00--1.153,76-- -- --------0 --
21-12-29 150,0010,307,36-- -- ----10,3010,301 30-3
21-12-29 200,0015,2012,64-- -- ----15,2015,202 8-4
21-12-29 250,0022,0019,38-- -- ----22,0022,001 10-4
21-12-29 280,0027,5024,22-- -- ----27,5027,501 14-4
21-12-2928300,0026,9527,76-0,29 -1,0% ----26,9526,951 22-4
21-12-29 350,0057,4637,74-- -- ----57,4657,252 23-3
21-12-29 400,0049,5649,63-- -- ----49,5649,563 22-4
21-12-29 450,0062,1063,88-- -- ----63,0062,102 22-4
21-12-29 500,0080,2279,65-- -- ----80,2279,0011 22-4
21-12-29 550,0095,0097,22-- -- ----95,0095,001 22-4
21-12-29 600,00140,53116,60-- -- ----140,53140,532 27-1
21-12-29 700,00158,00160,15-- -- ----158,00158,001 22-4
21-12-29 800,00255,07210,99-- -- ----255,07255,071 24-2
21-12-29 900,00353,37267,87-- -- ----353,37352,648 30-3
21-12-29 1.000,00327,00330,47-- -- ----327,00327,001 22-4
21-12-29 1.200,00535,43470,24-- -- ----535,43535,431 28-1
21-12-29 1.400,00--625,97-- -- --------0 --
21-12-29 1.600,00--794,82-- -- --------0 --
21-12-29 2.000,00--1.162,94-- -- --------0 --
20-12-30 250,0031,6124,30-- -- ----31,6131,611 27-3
20-12-30 300,0050,0034,42-- -- ----50,0050,0010 31-3
20-12-30 350,0052,5046,27-- -- ----52,5052,501 28-1
20-12-30 400,0094,5359,88+34,65 +57,9% ----94,5394,531 24-12
20-12-30 450,0084,0075,87-- -- ----84,0084,002 14-4
20-12-3037500,0092,2293,03-1,45 -1,6% ----92,2292,2210 22-4
20-12-30 600,00132,70133,38-0,68 -0,5% ----133,14132,706 24-4
20-12-30 700,00200,50179,22-- -- ----200,50200,501 10-4
20-12-309800,00229,80231,35-3,61 -1,6% ----230,24229,806 24-4
20-12-30 900,00375,50288,37-- -- ----375,50375,501 13-1
20-12-30 1.000,00345,00351,13-6,13 -1,7% ----345,00345,001 24-4
20-12-3041.200,00548,23490,91-7,28 -1,5% ----548,23548,231 28-1
20-12-30 1.400,00--643,36-- -- --------0 --
20-12-30 1.600,00--808,52-- -- --------0 --
20-12-30 2.000,00--1.166,89-- -- --------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?