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 21-10-2026)
Totaal volume 425 (261 Calls, 164 Puts)
Totaal open interest bij opening 13.728 (6.937 Calls, 6.791 Puts)
Call / Put ratio 1,59
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-261350,00549,25390,74+20,31 +5,2% ----549,25549,251 9-10
20-11-26 400,00--341,04+20,32 +6,0% --------0 --
20-11-261450,00385,50291,54+20,20 +6,9% ----385,50385,501 21-9
20-11-26 480,00------ -- --------0 --
20-11-26 500,00--242,39+19,93 +8,2% --------0 --
20-11-26 520,00--222,85+19,85 +8,9% --------0 --
20-11-261560,00226,93184,66+19,22 +10,4% ----226,93226,931 16-9
20-11-264600,00165,00147,61+18,28 +12,4% ----165,00165,001 15-10
20-11-26 620,00--129,91-- -- --------0 --
20-11-267640,00111,07113,08+17,14 +15,2% ----111,07111,072 20-10
20-11-262660,0089,5097,41+16,22 +16,7% ----89,5089,501 20-10
20-11-263680,0098,5083,00+15,34 +18,5% ----98,5098,502 21-10
20-11-2610700,0071,8569,81+13,98 +20,0% ----71,8568,305 20-10
20-11-2620720,0069,5057,90+12,57 +21,7% ----69,5064,552 21-10
20-11-2621740,0059,5047,13+11,51 +24,4% --200,0059,5057,504 21-10
20-11-2657760,0048,2538,35+9,98 +26,0% ----48,2546,259 21-10
20-11-2621780,0040,0031,14+8,45 +27,1% ----40,0039,107 21-10
20-11-2625800,0029,9524,53+6,71 +27,4% ----31,8029,954 21-10
20-11-2639820,0025,0019,22+5,39 +28,0% ----25,0022,8013 21-10
20-11-2660840,0019,4015,08+4,63 +30,7% --72,0020,5017,6011 21-10
20-11-2644860,0017,0011,65+3,82 +32,8% ----17,0013,9010 21-10
20-11-2677880,0011,509,01+2,99 +33,2% ----12,5011,504 21-10
20-11-26116900,009,359,68-0,28 -2,9% --9,3510,307,7558 21-10
20-11-2644920,007,955,29+1,81 +34,2% ----7,957,1013 21-10
20-11-26 940,005,604,15+1,45 +34,9% ----6,455,557 21-10
20-11-2655960,004,953,14+0,85 +27,1% ----4,954,802 21-10
20-11-26 980,003,602,45+1,15 +46,9% ----3,903,555 21-10
20-11-26751.000,002,801,85+0,30 +16,2% ----3,202,4210 21-10
20-11-26141.050,001,500,99-0,03 -3,0% ----1,501,501 20-10
20-11-26 1.100,002,340,53-- -- ----2,342,341 19-10
20-11-26 1.150,001,500,29-- -- ----1,501,501 15-10
20-11-26 1.200,000,870,16-- -- ----1,250,877 15-10
20-11-26 1.300,000,450,06-- -- ----0,550,104 19-10
20-11-26151.400,000,420,02-- -- ----0,420,421 19-10
18-12-26 180,00--560,66-- -- --------0 --
18-12-26 200,00509,50540,76-- -- --------0 21-1
18-12-2616220,00793,80520,87+20,14 +3,9% ----793,80793,8010 30-6
18-12-2639240,00595,75500,98+20,12 +4,0% ----595,75595,751 21-9
18-12-26 250,00811,77491,03-- -- --------0 19-6
18-12-2650280,00667,03461,21+20,09 +4,4% ----667,99666,974 5-10
18-12-2637300,00531,00441,33+20,07 +4,5% ----531,00531,001 20-8
18-12-2653350,00484,00391,71+19,97 +5,1% ----484,00484,001 25-8
18-12-2630380,00631,80362,00+19,89 +5,5% ----631,80631,805 23-6
18-12-2630400,00445,20342,22+19,85 +5,8% ----445,20445,201 9-9
18-12-26 420,00471,28322,52-- -- --------0 10-8
18-12-264440,00404,00302,88+19,68 +6,5% ----404,00404,001 30-4
18-12-26 450,00394,00293,07-- -- --------0 8-9
18-12-264460,00366,68283,36+19,58 +6,9% ----366,68366,681 11-9
18-12-2628480,00565,00263,93+19,47 +7,4% ----565,00565,001 15-6
18-12-26193500,00260,00244,76+19,30 +7,9% ----260,00260,005 19-10
18-12-26 520,00--225,70-- -- --------0 --
18-12-26433550,00195,35198,01+19,48 +9,8% ----195,35195,354 20-10
18-12-26384600,00166,00153,97+17,86 +11,6% ----166,00166,002 19-10
18-12-26 620,00------ -- --------0 --
18-12-26 640,00--122,10+16,27 +13,3% --------0 --
18-12-2672650,00140,29114,73+15,83 +13,8% ----140,29137,003 16-10
18-12-26 660,00--107,62+15,29 +14,2% --------0 --
18-12-26 680,0095,0093,97-- -- ----95,0089,902 20-10
18-12-26 700,0092,6781,55+11,12 +13,6% ----92,6792,672 21-10
18-12-263720,0079,6070,66+11,96 +16,9% ----81,5075,103 21-10
18-12-263740,0064,0059,97+11,60 +19,3% ----64,0058,252 20-10
18-12-26 750,0065,4555,38+10,07 +18,2% ----67,5065,4511 21-10
18-12-2611760,0064,6551,22+9,78 +19,1% ----68,5064,652 16-10
18-12-26 780,0049,8043,49+6,31 +14,5% ----49,8049,8022 21-10
18-12-26602800,0042,8736,23+7,85 +21,7% ----42,8742,872 21-10
18-12-26 820,0036,0030,42+5,58 +18,3% ----36,0036,001 21-10
18-12-26 840,0028,0025,22-- -- ----28,4522,954 20-10
18-12-26189850,0025,0022,85+5,56 +24,3% ----25,0022,406 20-10
18-12-2613860,0024,9020,89+5,14 +24,6% ----24,9023,102 21-10
18-12-2627880,0021,9017,19+4,40 +25,6% ----21,9018,602 21-10
18-12-26 900,0017,0514,33+2,72 +19,0% ----18,7515,506 21-10
18-12-2614920,0013,7611,73+3,20 +27,3% ----13,7613,761 21-10
18-12-2632940,0011,7010,08+2,35 +23,3% ----11,7011,701 21-10
18-12-26 950,0010,209,01+1,19 +13,2% ----10,2010,201 21-10
18-12-26 960,009,178,20+0,97 +11,8% ----9,179,175 21-10
18-12-2621980,0023,806,85+1,83 +26,7% ----23,8023,803 14-10
18-12-264531.000,007,205,70+1,56 +27,4% ----7,207,201 21-10
18-12-26 1.050,006,403,70-- -- ----6,406,402 15-10
18-12-261581.100,002,652,37+1,09 +46,0% ----2,652,5012 20-10
18-12-26 1.150,003,341,86-- -- ----3,653,343 16-10
18-12-26 1.200,001,801,42+0,38 +26,8% ----1,801,806 21-10
18-12-26801.300,001,201,00+0,16 +16,0% ----1,200,522 19-10
18-12-26 1.400,001,000,34-- -- 0,50--1,001,0020 16-10
18-12-26 1.600,002,750,16-- -- --------0 29-9
18-12-262671.800,000,200,11-0,04 -36,4% ----0,200,202 19-10
18-12-262272.000,000,230,08-0,06 -75,0% --0,430,230,231 19-10
15-01-27 350,00--392,86-- -- --------0 --
15-01-27 400,00--343,79-- -- --------0 --
15-01-27 450,00--295,25-- -- --------0 --
15-01-27 480,00------ -- ---------- --
15-01-27 500,00--248,21-- -- --------0 --
15-01-27 520,00--229,57-- -- --------0 --
15-01-27 560,00--193,70-- -- --------0 --
15-01-27 600,00--160,01-- -- --------0 --
15-01-27 620,00------ -- --------0 --
15-01-27 640,00127,42129,60-- -- ----127,42127,422 20-10
15-01-27 660,00--116,09-- -- --------0 --
15-01-27 680,00--103,21-- -- --------0 --
15-01-27 700,00--90,85-- -- --------0 --
15-01-27 720,0073,2780,06-- -- ----73,2773,271 20-10
15-01-27 740,0063,6270,06-- -- ----63,6263,621 20-10
15-01-27 760,0067,7861,30-- -- ----67,7867,764 19-10
15-01-27 780,0062,0052,69+9,31 +17,7% ----62,0055,302 21-10
15-01-27 800,00--45,60-- -- --------0 --
15-01-27 820,00--39,03-- -- --------0 --
15-01-27 840,0040,0034,18+5,82 +17,0% ----40,0040,0010 21-10
15-01-27 880,0027,7825,02-- -- ----27,7827,764 19-10
15-01-27 920,0020,5018,27-- -- ----20,5020,503 19-10
19-03-27 250,00512,40493,57+18,83 +3,8% ----512,40512,401 21-10
19-03-27 300,00--445,19-- -- --------0 --
19-03-27 350,00518,00396,69-- -- --------0 24-4
19-03-27 400,00435,79348,69-- -- --------0 9-9
19-03-27 460,00388,60292,60-- -- --------0 25-8
19-03-27 480,00314,00274,78-- -- --------0 16-9
19-03-27 500,00345,00256,91-- -- ----345,00345,001 14-10
19-03-27 550,00254,01214,81-- -- --------0 16-9
19-03-27 600,00236,00176,49-- -- --------0 18-9
19-03-27 650,00206,55142,69-- -- --------0 4-9
19-03-27 700,00126,50113,42-- -- --150,00126,50126,501 19-10
19-03-27 750,0085,2389,03-- -- ----85,2385,231 20-10
19-03-27 800,0082,2969,12+13,17 +19,1% ----82,2976,172 21-10
19-03-2731850,0059,0453,65+7,53 +14,0% ----59,0459,041 19-10
19-03-27 900,0049,1341,30+7,83 +19,0% ----49,1343,723 21-10
19-03-27 950,0036,0031,47+4,53 +14,4% --95,0036,0036,001 21-10
19-03-27921.000,0024,5524,13+4,10 +17,0% ----24,9524,552 20-10
19-03-27 1.100,0019,6014,56-- -- ----19,6019,601 16-10
19-03-27 1.200,0010,009,25-- -- ----10,4010,008 19-10
19-03-27 1.300,007,105,99-- -- ----7,107,102 19-10
19-03-27 1.400,006,154,29-- -- ----6,155,806 15-10
19-03-271441.600,002,502,41+0,57 +23,7% ----2,502,501 20-10
19-03-27 1.800,003,651,61-- -- ----4,223,658 13-10
19-03-27 2.000,001,401,08-- -- ----1,401,401 20-10
18-06-27 200,00571,00543,34-- -- ----571,00571,001 16-10
18-06-2710240,00600,00504,24+20,56 +4,1% ----600,00600,001 21-9
18-06-27 250,00553,27495,52-- -- --------0 3-9
18-06-27 300,00463,65447,48-- -- --------0 30-7
18-06-27 350,00441,10400,15-- -- --------0 30-7
18-06-2729400,00383,45353,95+19,38 +5,5% ----383,45383,4510 30-7
18-06-2722450,00349,50309,73+18,70 +6,0% ----351,95349,503 3-9
18-06-27 480,00303,37284,56-- -- --------0 14-9
18-06-2792500,00357,50268,26+17,99 +6,7% ----357,50357,501 14-10
18-06-27 550,00415,24230,28-- -- ----415,24413,534 2-10
18-06-2753600,00211,60195,53+15,36 +7,9% ----211,60211,504 15-10
18-06-27 650,00171,25164,73+6,52 +4,0% ----171,25171,252 21-10
18-06-27 700,00135,25137,60-- -- ----135,25135,251 20-10
18-06-27 750,00125,00113,45+11,55 +10,2% ----125,00125,001 21-10
18-06-2794800,0091,0093,23+11,41 +12,2% ----91,5091,002 20-10
18-06-27 850,0088,5377,03+11,50 +14,9% ----88,5381,373 21-10
18-06-27 900,0078,2563,59+14,66 +23,1% --180,0078,2578,251 21-10
18-06-27 950,0059,6052,10+7,50 +14,4% ----59,6059,601 21-10
18-06-27 1.000,0041,7543,17-- -- ----41,7541,751 20-10
18-06-27141.100,00109,8929,54+4,14 +14,0% ----109,89109,891 6-10
18-06-27 1.200,0023,0020,59-- -- ----23,0023,002 19-10
18-06-27661.300,0014,7514,86+2,14 +14,4% ----14,7514,751 20-10
18-06-271071.400,0012,0011,09+1,62 +14,6% ----12,0012,001 20-10
18-06-271531.600,006,576,62+1,13 +17,1% ----6,616,573 20-10
18-06-27 1.800,005,904,47-- -- ----5,905,803 15-10
18-06-27 2.000,003,412,21-- -- ----3,413,414 20-10
17-09-27 250,00--497,26+19,37 +3,9% --------0 --
17-09-27 300,00--450,60-- -- --------0 --
17-09-27 350,00--405,01-- -- --------0 --
17-09-27 400,00504,00361,16-- -- --------0 29-9
17-09-27 450,00--319,67-- -- --------0 --
17-09-27 500,00--281,01-- -- --------0 --
17-09-27 550,00--245,19-- -- --------0 --
17-09-27 600,00--212,88-- -- --------0 --
17-09-27 650,00--183,91-- -- --------0 --
17-09-27 700,00165,65158,23-- -- ----165,65165,651 15-10
17-09-27 750,00--135,01+13,19 +9,8% --------0 --
17-09-27 800,00129,22115,22-- -- ----129,22129,221 16-10
17-09-27 850,00111,4798,75-- -- ----111,47111,471 16-10
17-09-2710900,00164,6584,13+8,96 +10,7% ----164,65164,6510 12-10
17-09-273950,00150,5172,37+7,87 +10,9% ----150,51150,511 12-10
17-09-27 1.000,00142,0661,87-- -- --------0 29-9
17-09-27 1.100,00--45,80-- -- --------0 --
17-09-27 1.200,0041,5534,36-- -- ----42,6441,552 16-10
17-09-2731.400,0024,4720,29+2,79 +13,8% ----24,4724,473 16-10
17-09-27 1.600,0015,7513,17-- -- ----15,7515,751 15-10
17-09-27 1.800,00--9,39-- -- --------0 --
17-12-2735200,00698,40546,48+20,28 +3,7% --------1 14-10
17-12-27 240,00656,00509,79-- -- --------0 29-9
17-12-2725250,00785,19500,61+20,49 +4,1% ----785,19782,7013 23-6
17-12-278280,00673,25473,17+20,48 +4,3% ----673,25673,251 2-10
17-12-274300,00582,01455,13+20,32 +4,5% ----582,01582,011 7-9
17-12-2713350,00608,00411,11+19,81 +4,8% ----608,00608,001 2-10
17-12-2751400,00374,33369,18+19,14 +5,2% ----374,33374,331 15-10
17-12-27 450,00379,00329,72-- -- --------0 17-9
17-12-2768500,00302,55293,09+17,18 +5,9% ----302,55302,552 15-10
17-12-27 550,00440,68259,42-- -- ----440,68440,682 5-10
17-12-27123600,00235,00228,40+15,23 +6,7% ----235,00235,002 15-10
17-12-27354700,00170,00176,10+13,39 +7,6% ----170,00170,001 20-10
17-12-2786800,00138,22134,53+11,73 +8,7% ----138,22138,221 20-10
17-12-27316900,00104,50102,59+10,42 +10,2% ----104,50104,501 20-10
17-12-27 1.000,0082,2778,86-- -- ----82,2782,271 20-10
17-12-27 1.200,0052,5047,32-- -- ----52,5052,501 19-10
17-12-27 1.400,0035,4729,95-- -- --------1 20-10
17-12-27 1.600,0023,2319,89+3,34 +16,8% ----23,2323,231 21-10
17-12-27671.800,0026,4514,07+2,85 +20,3% ----28,6026,456 13-10
17-12-271052.000,0011,9010,42+2,21 +21,2% ----11,9011,502 19-10
16-06-28 300,00--462,94-- -- --------0 --
16-06-28 400,00521,00383,03-- -- --------0 18-8
16-06-28 450,00387,00346,80-- -- --------0 3-9
16-06-28 500,00--313,11-- -- --------0 --
16-06-28 600,00--254,14-- -- --------0 --
16-06-281700,00217,50205,53+13,48 +6,6% ----217,50217,501 16-10
16-06-28 800,00162,20165,91-- -- ----162,20162,201 20-10
16-06-28 900,00256,86134,59+122,27 +90,8% --------1 21-10
16-06-28 1.000,00234,20109,14-- -- ----235,00234,202 6-10
16-06-28 1.200,0086,5574,05-- -- ----86,9086,556 16-10
16-06-28 1.400,0052,3551,49-- -- ----52,3551,192 20-10
16-06-2851.600,0068,0537,08+3,53 +9,5% --------0 24-9
16-06-2881.800,0051,7527,11+3,01 +11,1% ----51,7551,752 13-10
16-06-28452.000,0047,7020,28+2,37 +11,7% ----48,0047,702 12-10
15-12-283150,00471,75598,04+18,83 +3,1% ----471,75471,751 14-1
15-12-28 200,00650,00554,57-- -- --------0 21-9
15-12-28 250,00648,21512,75-- -- --------0 24-7
15-12-28 280,00--488,89+19,57 +4,0% --------0 --
15-12-28 300,00576,60472,38-- -- --------0 21-9
15-12-28 350,00718,71434,22-- -- --------0 23-6
15-12-28 400,00507,00398,25-- -- --------0 7-9
15-12-2816450,00470,73364,90+17,93 +4,9% ----470,73467,154 8-9
15-12-28 500,00346,00333,88-- -- --------1 16-10
15-12-28 550,00386,45305,17-- -- --------1 14-10
15-12-28 600,00457,39278,99-- -- ----457,39457,391 5-10
15-12-2842700,00242,70233,22+14,06 +6,0% ----242,70242,701 15-10
15-12-28 800,00315,93195,48-- -- --------0 29-9
15-12-28 900,00309,32164,16-- -- ----309,32309,322 5-10
15-12-28 1.000,00155,65138,74-- -- ----155,65155,651 16-10
15-12-28 1.200,0098,00100,50-- -- ----98,0098,001 20-10
15-12-28391.400,0081,9174,68+4,67 +6,3% ----83,3081,916 15-10
15-12-28661.600,0064,4056,74+3,46 +6,1% ----64,4064,405 15-10
15-12-28 1.800,0048,2344,08+4,15 +9,4% ----48,2348,231 21-10
15-12-28 2.000,0042,0034,58-- -- ----42,0042,0050 16-10
21-12-298150,00699,00605,63+20,08 +3,3% ----699,00699,001 21-9
21-12-29 200,00687,45565,30-- -- --------0 7-8
21-12-29 250,00692,00527,20-- -- --------0 13-8
21-12-295280,00841,10505,44+19,48 +3,9% ----841,10841,102 22-6
21-12-29 300,00651,71491,30-- -- --------0 28-5
21-12-29 350,00514,75457,46-- -- --------0 28-7
21-12-29 400,00545,99425,59-- -- ----545,99545,991 13-10
21-12-29 450,00520,00396,02-- -- --------0 8-6
21-12-2923500,00385,71368,87+17,37 +4,7% ----385,71385,711 29-7
21-12-2913550,00438,00343,42+17,02 +5,0% ----438,00438,001 4-8
21-12-2945600,00452,00321,23+15,24 +4,7% ----452,00452,001 8-10
21-12-2912700,00295,00279,36+14,85 +5,3% ----295,00295,001 15-10
21-12-2936800,00328,80244,29+14,32 +5,9% ----328,80328,801 13-10
21-12-29 900,00332,43215,05-- -- --------0 29-9
21-12-29381.000,00254,56189,93+11,82 +6,2% ----254,56254,561 31-8
21-12-29 1.200,00304,57150,07-- -- --------0 16-7
21-12-29 1.400,00142,85121,19-- -- --------0 14-9
21-12-29161.600,00105,3597,37+7,06 +7,3% ----105,35105,351 15-10
21-12-2972.000,00122,4467,32+5,42 +8,1% ----122,44122,441 29-9
21-12-29 2.400,0075,0048,76-- -- ----75,0075,002 14-10
20-12-30 250,00694,85541,11-- -- ----694,85694,851 12-10
20-12-301300,00673,00508,74+18,95 +3,7% ----673,00673,001 13-8
20-12-30 350,00581,09479,05-- -- --------0 5-8
20-12-304400,00569,14450,01+18,46 +4,1% --------3 15-10
20-12-306450,00430,00423,79+17,79 +4,2% ----430,00430,002 15-10
20-12-30 500,00412,00399,50+12,50 +3,1% ----422,15412,004 21-10
20-12-30 600,00441,59356,15-- -- --------0 9-9
20-12-30 700,00443,96318,59-- -- ----447,39443,964 12-10
20-12-3032800,00349,00286,22+14,98 +5,2% ----362,00349,003 31-8
20-12-30 900,00265,58258,44-- -- ----265,58265,581 15-10
20-12-30521.000,00310,00232,42+12,98 +5,6% ----310,00310,002 14-10
20-12-30 1.200,00205,92190,65-- -- ----206,70205,923 15-10
20-12-30 1.400,00220,00159,96-- -- --------3 15-10
20-12-30241.600,00149,30135,56+8,70 +6,4% ----149,30149,301 15-10
20-12-30272.000,00162,28101,05+7,04 +7,0% ----168,35162,285 12-10
20-12-30 2.400,0080,0077,97-- -- ----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?