Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties ASM International (ASM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 709,20760,00-50,80 -6,7% 737,20705,20206.83617:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-10-2026)
Totaal volume 1.005 (538 Calls, 467 Puts)
Totaal open interest bij opening 1.930 (1.758 Calls, 172 Puts)
Call / Put ratio 1,15
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 350,00549,25411,05-- -- ----549,25549,251 9-10
20-11-26 400,00--361,36-- -- --------0 --
20-11-26 450,00385,50311,74-- -- ----385,50385,501 21-9
20-11-26 480,00--282,05-- -- --------0 --
20-11-26 500,00217,80262,32-44,52 -17,0% ----218,00217,8020 16:22
20-11-26 520,00--242,70-- -- --------0 --
20-11-26 560,00226,93203,88-- -- ----226,93226,931 16-9
20-11-26 600,00165,00165,89-- -- ----165,00165,001 15-10
20-11-26 620,00--147,67-- -- --------0 --
20-11-26 640,00111,07130,22-- -- ----111,07111,072 20-10
20-11-26 660,0089,50113,63-- -- ----89,5089,501 20-10
20-11-26 680,0069,0098,34-29,34 -29,8% ----70,4069,004 16:13
20-11-26 700,0055,7083,79-28,09 -33,5% ----58,0055,7010 12:22
20-11-26 720,0041,5070,47-28,97 -41,1% --59,5051,0040,5016 17:25
20-11-26 740,0033,0058,64-25,64 -43,7% --200,0040,0033,0019 17:26
20-11-26 760,0024,8848,33-23,45 -48,5% ----32,6024,8836 17:15
20-11-26 780,0020,0039,59-19,59 -49,5% ----24,2420,0012 17:04
20-11-2625800,0016,0531,24-15,03 -48,1% 15,2017,0519,3215,4028 17:29
20-11-26 820,0012,7024,61-11,91 -48,4% ----15,3511,8018 17:25
20-11-26 840,009,8519,71-9,86 -50,0% --72,0012,009,2017 17:21
20-11-26 860,007,7015,47-7,77 -50,2% ----9,457,705 17:19
20-11-26 880,006,7012,00-5,30 -44,2% ----7,006,605 11:11
20-11-26 900,004,509,40-4,90 -52,1% 4,15--6,354,5028 17:10
20-11-26 920,003,607,10-3,50 -49,3% ----5,003,606 16:42
20-11-26 940,003,455,24-1,79 -34,2% ----4,003,456 11:50
20-11-26 960,002,553,99-1,44 -36,1% ----3,002,505 17:24
20-11-26 980,002,202,94-0,74 -25,2% ----2,352,2010 17:18
20-11-26 1.000,001,702,15-0,45 -20,9% ----2,041,709 11:53
20-11-26 1.050,001,500,96-- -- ----1,501,501 20-10
20-11-26 1.100,000,940,42+0,52 +123,8% ----0,940,948 10:36
20-11-26 1.150,001,500,17-- -- ----1,501,501 15-10
20-11-26 1.200,000,870,07-- -- ----1,250,877 15-10
20-11-26 1.300,000,450,01-- -- ----0,550,104 19-10
20-11-26 1.400,000,420,02-- -- ----0,420,421 19-10
18-12-26 180,00--580,83-- -- --------0 --
18-12-26 200,00509,50560,92-- -- --------0 21-1
18-12-26 220,00793,80541,01-- -- ----793,80793,8010 30-6
18-12-2639240,00595,75521,10-50,62 -9,7% 468,85472,85595,75595,751 21-9
18-12-26 250,00811,77511,15-- -- --------0 19-6
18-12-26 280,00667,03481,30-- -- ----667,99666,974 5-10
18-12-26 300,00531,00461,40-- -- ----531,00531,001 20-8
18-12-26 350,00484,00411,68-- -- ----484,00484,001 25-8
18-12-26 380,00631,80381,89-- -- ----631,80631,805 23-6
18-12-26 400,00445,20362,07-- -- ----445,20445,201 9-9
18-12-26 420,00471,28342,29-- -- --------0 10-8
18-12-26 440,00404,00322,56-- -- 271,55275,55404,00404,001 30-4
18-12-26 450,00394,00312,73-- -- --------0 8-9
18-12-26 460,00366,68302,94-- -- 252,15256,15366,68366,681 11-9
18-12-26 480,00565,00283,40-- -- ----565,00565,001 15-6
18-12-26193500,00260,00264,06-48,37 -18,3% ----260,00260,005 19-10
18-12-26 520,00--245,68-- -- --------0 --
18-12-26 550,00195,35217,49-- -- 168,25172,25195,35195,354 20-10
18-12-26 600,00126,00171,83-45,83 -26,7% ----126,00126,001 17:14
18-12-26 620,00--154,63-- -- 111,60115,60----0 --
18-12-26 640,00--138,37-- -- --------0 --
18-12-26 650,0096,00130,56-34,56 -26,5% ----96,0096,002 11:58
18-12-26 660,00--122,91-- -- --------0 --
18-12-26 680,0095,00108,35-- -- ----95,0089,902 20-10
18-12-26 700,0072,2594,99-22,74 -23,9% ----72,2571,0017 10:02
18-12-26 720,0064,9082,62-17,72 -21,4% --70,0064,9064,901 09:02
18-12-26 740,0046,7871,57-24,79 -34,6% ----46,7846,004 16:51
18-12-26 750,0046,0066,16-20,16 -30,5% ----47,0544,009 16:05
18-12-26 760,0064,6561,00-- -- ----68,5064,652 16-10
18-12-2627780,0032,5351,79-19,68 -38,0% ----32,5332,531 16:51
18-12-26602800,0026,5044,08-17,51 -39,7% ----32,5026,506 17:28
18-12-26 820,0025,2037,14-11,94 -32,1% ----25,2025,005 17:18
18-12-26 840,0021,9531,20-9,25 -29,6% ----22,0020,556 11:47
18-12-26 850,0025,0028,41-- -- ----25,0022,406 20-10
18-12-26 860,0017,2026,03-8,83 -33,9% ----17,2017,201 13:52
18-12-26 880,0012,0021,59-9,59 -44,4% ----15,1012,0020 17:11
18-12-26 900,0010,3018,10-7,80 -43,1% ----11,5010,305 17:27
18-12-2614920,0013,7614,93-6,60 -44,2% ----13,7613,761 21-10
18-12-26 940,007,9512,43-4,48 -36,0% 6,007,958,607,958 10:57
18-12-26 950,006,5011,43-4,93 -43,1% ----7,506,506 17:17
18-12-26 960,009,1710,43-- -- ----9,179,175 21-10
18-12-26 980,0023,808,68-- -- ----23,8023,803 14-10
18-12-26 1.000,004,857,26-2,41 -33,2% ----4,854,851 13:11
18-12-26 1.050,006,404,70-- -- ----6,406,402 15-10
18-12-26 1.100,002,203,46-1,26 -36,4% ----2,352,0025 17:18
18-12-26 1.150,003,342,20-- -- ----3,653,343 16-10
18-12-26 1.200,001,801,73-- -- ----1,801,806 21-10
18-12-26 1.300,001,201,16-- -- ----1,200,522 19-10
18-12-26 1.400,001,000,56-- -- 0,50--1,001,0020 16-10
18-12-262231.600,002,750,21-- -- --------0 29-9
18-12-262671.800,000,200,07-- -- ----0,200,202 19-10
18-12-262272.000,000,230,02-- -- --0,430,230,231 19-10
15-01-27 350,00--413,47-- -- --------0 --
15-01-27 400,00--364,34-- -- --------0 --
15-01-27 450,00--315,53-- -- --------0 --
15-01-27 480,00------ -- --------0 --
15-01-27 500,00--267,41-- -- --------0 --
15-01-27 520,00--248,49-- -- --------0 --
15-01-27 560,00--211,87-- -- --------0 --
15-01-27 600,00--177,26-- -- --------0 --
15-01-27 620,00--160,78-- -- --------0 --
15-01-27 640,00127,42145,30-- -- 105,55109,55127,42127,422 20-10
15-01-27 660,00--130,42-- -- --------0 --
15-01-27 680,00--116,65-- -- 81,4084,75----0 --
15-01-27 700,0072,07103,57-32,44 -31,3% ----75,7972,072 17:02
15-01-27 720,0063,5091,74-28,24 -30,8% ----74,0063,509 17:22
15-01-27 740,0054,0280,61-26,59 -33,0% ----63,0054,024 17:02
15-01-27 760,0045,7070,74-25,04 -35,4% ----50,0045,703 17:10
15-01-27 780,0062,0061,56-- -- ----62,0055,302 21-10
15-01-27 800,0035,5053,58-18,08 -33,7% ----38,5035,504 16:24
15-01-27 820,0033,0046,25-13,25 -28,6% ----33,0033,001 13:15
15-01-27 840,0027,5040,10-12,60 -31,4% ----27,5027,5010 11:07
15-01-27 880,0027,7829,91-2,13 -7,1% ----27,7827,764 11:38
15-01-27 920,0020,5022,14-- -- ----20,5020,503 19-10
19-03-2711250,00512,40513,85-50,32 -9,8% ----512,40512,401 21-10
19-03-27 300,00--465,27-- -- --------0 --
19-03-27 350,00518,00416,67-- -- --------0 24-4
19-03-27 400,00435,79368,52-- -- --------0 9-9
19-03-27 460,00388,60311,84-- -- 259,45269,30----0 25-8
19-03-27 480,00314,00293,50-- -- --------0 16-9
19-03-27 500,00345,00275,49-- -- ----345,00345,001 14-10
19-03-27 550,00254,01232,73-- -- --------0 16-9
19-03-27 600,00150,50193,21-42,71 -22,1% ----150,50150,501 17:14
19-03-27 650,00206,55157,88-- -- --------0 4-9
19-03-27 700,00102,80126,91-24,11 -19,0% --150,00102,80102,802 13:28
19-03-27 750,0074,45100,68-26,23 -26,1% ----81,5074,453 16:48
19-03-27 800,0059,4079,02-19,62 -24,8% ----59,4059,401 11:41
19-03-27 850,0048,0061,18-13,18 -21,5% ----48,0048,001 10:19
19-03-27 900,0032,8047,35-14,55 -30,7% ----35,0032,805 17:04
19-03-27 950,0025,0036,68-11,68 -31,8% --95,0029,9025,003 16:28
19-03-27 1.000,0022,0528,23-6,18 -21,9% ----22,0522,051 09:40
19-03-27 1.100,0010,9916,94-5,95 -35,1% ----12,0010,998 17:12
19-03-27 1.200,007,5010,76-3,26 -30,3% ----8,257,503 16:42
19-03-27 1.300,007,107,13-- -- ----7,107,102 19-10
19-03-27 1.400,003,605,15-1,55 -30,1% ----3,963,608 17:12
19-03-27 1.600,002,562,98-0,42 -14,1% ----2,572,562 14:58
19-03-27 1.800,003,652,04-- -- ----4,223,658 13-10
19-03-27 2.000,001,301,59-0,29 -18,2% ----1,351,302 16:46
18-06-27 200,00571,00563,78-- -- ----571,00571,001 16-10
18-06-27 240,00600,00524,80-- -- ----600,00600,001 21-9
18-06-27 250,00553,27515,82-- -- --------0 3-9
18-06-27 300,00463,65467,60-- -- --------0 30-7
18-06-27 350,00441,10419,98-- -- --------0 30-7
18-06-27 400,00383,45373,33-- -- ----383,45383,4510 30-7
18-06-27 450,00349,50328,43-- -- ----351,95349,503 3-9
18-06-27 480,00303,37302,82-- -- --------0 14-9
18-06-27 500,00357,50286,25-- -- ----357,50357,501 14-10
18-06-27 550,00415,24246,92-- -- ----415,24413,534 2-10
18-06-27 600,00176,80210,89-34,09 -16,2% ----176,80176,801 16:22
18-06-27 650,00171,25178,65-- -- ----171,25171,252 21-10
18-06-27 700,00135,25150,53-- -- ----135,25135,251 20-10
18-06-27 750,0096,00126,01-30,01 -23,8% ----96,0096,001 17:04
18-06-27 800,0084,25104,64-20,39 -19,5% ----84,2584,251 15:31
18-06-27 850,0088,5386,28+2,25 +2,6% ----88,5381,3710 17:00
18-06-27 900,0078,2571,63-- -- --180,00----1 21-10
18-06-27 950,0059,6059,05+0,55 +0,9% ----59,6059,6010 17:00
18-06-27 1.000,0041,7548,86-- -- ----41,7541,751 20-10
18-06-27141.100,00109,8933,68-9,68 -28,7% ----109,89109,891 6-10
18-06-27 1.200,0016,9023,57-6,67 -28,3% ----18,0016,904 17:13
18-06-27 1.300,0014,7517,00-- -- ----14,7514,751 20-10
18-06-27 1.400,0012,0012,71-- -- 8,1510,1512,0012,001 20-10
18-06-27 1.600,006,577,75-1,18 -15,2% ----6,616,571 12:39
18-06-27 1.800,005,905,33-- -- 2,80--5,905,803 15-10
18-06-27 2.000,003,303,80-0,50 -13,2% ----3,303,302 12:39
17-09-27 250,00--516,63-- -- --------0 --
17-09-27 300,00--470,68-- -- --------0 --
17-09-27 350,00--424,87-- -- --------0 --
17-09-272400,00504,00380,60-48,31 -12,7% --------0 29-9
17-09-27 450,00--338,01-- -- --------0 --
17-09-27 500,00--298,01-- -- 252,75256,75----0 --
17-09-27 550,00--261,58-- -- --------0 --
17-09-27 600,00--228,44-- -- --------0 --
17-09-27 650,00--198,22-- -- --------0 --
17-09-27 700,00165,65171,29-- -- ----165,65165,651 15-10
17-09-27 750,00124,00148,20-24,20 -16,3% ----126,00124,004 15:02
17-09-271800,00101,70127,10-27,91 -22,0% 98,05102,05101,70101,701 16:46
17-09-27 850,00111,47108,55-- -- ----111,47111,471 16-10
17-09-27 900,0075,0093,09-18,09 -19,4% ----75,0075,001 16:22
17-09-27 950,00150,5180,24-- -- 59,8063,80150,51150,511 12-10
17-09-27 1.000,00142,0669,57-- -- --------0 29-9
17-09-27 1.100,00--51,49-- -- --------0 --
17-09-27 1.200,0041,5539,17-- -- ----42,6441,552 16-10
17-09-27 1.400,0024,4723,08-- -- ----24,4724,473 16-10
17-09-27 1.600,0015,7514,95-- -- ----15,7515,751 15-10
17-09-27 1.800,00--10,51-- -- --------0 --
17-12-27 200,00528,30566,76-38,46 -6,8% ----528,30528,302 12:25
17-12-27 240,00656,00530,37-- -- --------0 29-9
17-12-27 250,00785,19521,10-- -- ----785,19782,7013 23-6
17-12-27 280,00673,25493,65-- -- ----673,25673,251 2-10
17-12-27 300,00582,01475,45-- -- ----582,01582,011 7-9
17-12-27 350,00608,00430,92-- -- ----608,00608,001 2-10
17-12-27 400,00374,33388,32-- -- ----374,33374,331 15-10
17-12-2757450,00379,00347,94-45,85 -13,2% --------0 17-9
17-12-27 500,00302,55310,27-- -- ----302,55302,552 15-10
17-12-27 550,00440,68275,79+164,89 +59,8% ----440,68440,681 15:35
17-12-27 600,00205,00243,63-38,63 -15,9% 202,00--215,00205,003 16:58
17-12-27 700,00158,54189,49-30,95 -16,3% ----158,54158,542 16:26
17-12-27 800,00120,00146,26-26,26 -18,0% ----120,00120,002 16:27
17-12-27 900,0091,84113,01-21,17 -18,7% ----91,8491,842 16:26
17-12-27 1.000,0070,5987,76-17,17 -19,6% ----70,5970,591 16:26
17-12-27 1.200,0042,6954,12-11,43 -21,1% ----42,6942,674 12:26
17-12-27 1.400,0027,5034,79-7,29 -21,0% ----27,5027,501 15:31
17-12-27 1.600,0023,2323,53-- -- ----23,2323,231 21-10
17-12-27 1.800,0026,4516,92-- -- ----28,6026,456 13-10
17-12-27 2.000,0011,9012,63-- -- ----11,9011,502 19-10
16-06-28 300,00--482,55-- -- 428,00440,35----0 --
16-06-28 400,00521,00401,72-- -- --------0 18-8
16-06-28 450,00387,00364,95-- -- --------0 3-9
16-06-28 500,00--330,77-- -- --------0 --
16-06-28 600,00--269,42-- -- --------0 --
16-06-28 700,00217,50219,01-- -- ----217,50217,501 16-10
16-06-28 800,00146,50178,18-31,68 -17,8% ----146,50146,505 17:12
16-06-28 900,00125,09144,07-18,98 -13,2% ----125,09125,091 10:22
16-06-28 1.000,0096,80117,94-21,14 -17,9% ----96,8096,801 17:28
16-06-28 1.200,0065,3080,12-14,82 -18,5% ----65,3065,003 17:29
16-06-28 1.400,0045,3555,96-10,61 -19,0% ----45,3545,351 17:29
16-06-28 1.600,0068,0540,61-- -- --------0 24-9
16-06-28 1.800,0051,7530,12-- -- ----51,7551,752 13-10
16-06-28 2.000,0047,7022,65-- -- ----48,0047,702 12-10
15-12-28 150,00471,75616,87-- -- 560,00578,35471,75471,751 14-1
15-12-28 200,00650,00572,16-- -- --------0 21-9
15-12-28 250,00648,21532,48-- -- --------0 24-7
15-12-28 280,00--508,46-- -- --------0 --
15-12-28 300,00576,60491,85-- -- --------0 21-9
15-12-28 350,00718,71453,30-- -- --------0 23-6
15-12-28 400,00507,00417,02-- -- --------0 7-9
15-12-28 450,00470,73382,83-- -- ----470,73467,154 8-9
15-12-28 500,00346,00351,28-5,28 -1,5% --------2 17:13
15-12-28 550,00386,45321,89-- -- --------1 14-10
15-12-28 600,00457,39293,93-- -- ----457,39457,391 5-10
15-12-28 700,00242,70247,28-- -- ----242,70242,701 15-10
15-12-28 800,00315,93208,18-- -- --------0 29-9
15-12-28 900,00309,32173,65-- -- 142,70153,70309,32309,322 5-10
15-12-28 1.000,00155,65146,69-- -- ----155,65155,651 16-10
15-12-28 1.200,0091,89106,71-14,82 -13,9% ----93,3091,875 12:26
15-12-28 1.400,0071,0079,35-8,35 -10,5% ----71,0071,001 10:18
15-12-28 1.600,0064,4060,20-- -- 46,3054,7064,4064,405 15-10
15-12-28371.800,0048,2347,88-8,52 -17,8% ----48,2348,231 21-10
15-12-28 2.000,0042,0037,95-- -- ----42,0042,0050 16-10
21-12-29 150,00699,00625,71-- -- ----699,00699,001 21-9
21-12-29 200,00687,45585,20-- -- --------0 7-8
21-12-29 250,00692,00546,76-- -- --------0 13-8
21-12-29 280,00841,10524,92-- -- 468,35484,60841,10841,102 22-6
21-12-29 300,00651,71510,60-- -- --------0 28-5
21-12-29 350,00514,75476,51-- -- --------0 28-7
21-12-29 400,00545,99444,00-- -- ----545,99545,991 13-10
21-12-29 450,00520,00414,13-- -- 362,05377,80----0 8-6
21-12-29 500,00385,71386,24-- -- ----385,71385,711 29-7
21-12-29 550,00438,00360,44-- -- ----438,00438,001 4-8
21-12-29 600,00452,00336,47-- -- ----452,00452,001 8-10
21-12-29 700,00295,00294,21-- -- 251,35264,85295,00295,001 15-10
21-12-29 800,00328,80258,61-- -- ----328,80328,801 13-10
21-12-29 900,00203,00227,89-24,89 -10,9% ----203,00203,001 15:38
21-12-29 1.000,00254,56201,75-- -- ----254,56254,561 31-8
21-12-29 1.200,00304,57160,41-- -- --------0 16-7
21-12-29 1.400,00142,85130,13-- -- --------0 14-9
21-12-29 1.600,00105,35104,43-- -- ----105,35105,351 15-10
21-12-29 2.000,00122,4472,74-- -- ----122,44122,441 29-9
21-12-29 2.400,0075,0053,07-- -- ----75,0075,002 14-10
20-12-30 250,00694,85560,62-- -- ----694,85694,851 12-10
20-12-30 300,00673,00527,69-- -- ----673,00673,001 13-8
20-12-30 350,00581,09496,85-- -- --------0 5-8
20-12-30 400,00569,14468,47-- -- --------3 15-10
20-12-30 450,00430,00441,58-- -- ----430,00430,002 15-10
20-12-3019500,00373,00417,03-40,39 -9,7% 362,15383,15373,00373,005 17:27
20-12-30 600,00441,59372,36+69,23 +18,6% --------2 15:37
20-12-30 700,00443,96333,90-- -- ----447,39443,964 12-10
20-12-30 800,00349,00301,20-- -- ----362,00349,003 31-8
20-12-30 900,00265,58272,06-- -- ----265,58265,581 15-10
20-12-30 1.000,00310,00245,40-- -- ----310,00310,002 14-10
20-12-30 1.200,00205,92201,97-- -- ----206,70205,923 15-10
20-12-30 1.400,00220,00169,51-- -- --------3 15-10
20-12-30 1.600,00149,30144,26-- -- 117,35133,75149,30149,301 15-10
20-12-30 2.000,00162,28108,09-- -- ----168,35162,285 12-10
20-12-30 2.400,0080,0083,73-- -- ----80,0080,001 20-10
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?