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)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASM International* 808,00825,80-17,80 -2,2% 824,00802,60166.71417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-8-2026)
Totaal volume 667 (341 Calls, 326 Puts)
Totaal open interest bij opening 1.859 (498 Calls, 1.361 Puts)
Call / Put ratio 1,05
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-26 160,00397,63666,05-17,84 -2,7% ----397,63397,6317 9-12
18-09-26 180,00343,69646,08-302,39 -46,8% ----343,69343,691 13-11
18-09-26 200,00421,50626,11-- -- ----421,50421,501 6-1
18-09-26 220,00--606,14-- -- --------0 --
18-09-26 240,00--586,17-- -- --------0 --
18-09-26 250,00--576,19-- -- --------0 --
18-09-26 300,00667,05526,26-- -- ----667,05667,055 24-6
18-09-26 340,00421,11486,32-- -- ----421,11421,111 14-4
18-09-26 350,00710,21476,34-- -- ----710,21709,942 19-6
18-09-26 360,00471,49466,36-- -- ----471,49471,4910 25-8
18-09-26 380,00451,75446,39-- -- ----451,77451,753 25-8
18-09-26 400,00431,04426,42-- -- ----431,04430,142 25-8
18-09-26 420,00307,76406,45-- -- ----307,76301,672 21-1
18-09-26 440,00380,85386,49-- -- ----380,85380,851 27-8
18-09-26 460,00361,13366,53-- -- ----361,13361,131 27-8
18-09-26 480,00341,00346,59-- -- ----341,00341,001 26-8
18-09-26 500,00324,25326,67-- -- ----324,53324,255 28-8
18-09-26 520,00--306,77-- -- --------0 --
18-09-26 550,00276,26276,94-- -- ----276,92276,262 26-8
18-09-26 600,00242,00227,29-- -- ----242,00242,001 27-8
18-09-26 620,00217,95207,48-- -- ----217,95217,951 25-8
18-09-26 640,00--187,79-- -- --------0 --
18-09-26 650,00190,28177,98-- -- ----190,28186,162 25-8
18-09-26 660,00--168,36-- -- --------0 --
18-09-26 680,00187,26148,88-- -- ----187,26187,261 18-8
18-09-26 700,00139,00129,84-- -- ----139,00139,001 21-8
18-09-26 720,00173,42111,28-- -- ----173,42173,422 18-8
18-09-26 740,00137,5593,52-- -- ----137,55137,551 18-8
18-09-26 750,0093,3485,01-- -- ----93,3493,342 21-8
18-09-26 760,0059,4576,98-17,53 -22,8% ----59,4559,452 17:12
18-09-26 780,0073,0661,87-- -- ----73,0673,061 21-8
18-09-26 800,0039,5048,41-8,91 -18,4% --48,5047,0038,504 16:30
18-09-26 820,0029,9536,96-7,01 -19,0% --60,0029,9529,952 16:26
18-09-26 840,0017,7327,56-9,83 -35,7% --50,0025,0017,7326 17:20
18-09-26 850,0014,7723,78-9,01 -37,9% ----20,0514,775 17:26
18-09-26 860,0017,4620,24-2,78 -13,7% ----17,6516,656 13:52
18-09-26 880,008,5714,49-5,92 -40,9% --29,0012,738,5722 17:26
18-09-26 900,005,8510,18-4,33 -42,5% ----9,105,8514 17:05
18-09-26 920,004,107,16-3,06 -42,7% ----6,344,1019 17:15
18-09-26 940,002,905,00-2,10 -42,0% ----4,322,9019 17:01
18-09-26 950,004,064,24-0,18 -4,2% ----4,064,061 14:59
18-09-26 960,002,003,57-1,57 -44,0% --5,202,912,007 17:01
18-09-26 980,001,762,52-0,76 -30,2% ----1,761,765 16:50
18-09-26 1.000,001,151,73-0,58 -33,5% ----1,351,155 17:12
18-09-26 1.050,001,350,78+0,57 +73,1% ----1,401,301 15:51
18-09-26 1.100,000,600,25-- -- --29,000,600,603 28-8
18-09-26 1.150,000,590,07-- -- --------2 28-8
18-09-26 1.200,000,060,02+0,04 +200,0% ----0,060,063 17:26
18-09-26 1.250,002,740,07-- -- --------1 11-8
18-09-26 1.300,000,080,03+0,05 +166,7% ----0,080,081 28-8
18-09-26 1.400,001,150,01-- -- ----1,151,151 5-8
18-09-26 1.500,000,550,05-- -- ----0,550,5514 29-7
18-09-26 1.600,000,030,04-0,01 -25,0% ----0,030,031 25-8
18-09-26 1.800,000,180,04-- -- ----0,180,181 17-8
18-09-26282.000,000,060,04+0,02 +50,0% --0,360,060,062 25-8
16-10-26 350,00--477,84-- -- --------0 --
16-10-26 400,00--428,09-- -- --------0 --
16-10-26 450,00--378,41-- -- --------0 --
16-10-26 480,00--348,70-- -- --------0 --
16-10-26 500,00--329,01-- -- --------0 --
16-10-26 520,00--309,30-- -- --------0 --
16-10-26 560,00--270,07-- -- --------0 --
16-10-26 600,00--231,29-- -- --------0 --
16-10-26 620,00--212,31-- -- --------0 --
16-10-26 640,00--193,55-- -- --------0 --
16-10-26 660,00--175,18-- -- --------0 --
16-10-26 680,00170,01157,59-- -- ----170,01170,011 24-8
16-10-26 700,00152,00140,70-- -- ----152,00151,502 21-8
16-10-26 720,00119,77124,70-4,93 -4,0% ----119,77119,0514 14:44
16-10-26 740,00125,98109,61-- -- ----125,98125,981 27-8
16-10-26 760,0078,5095,36-16,86 -17,7% ----78,5078,506 16:59
16-10-26 780,0071,8782,41-10,54 -12,8% ----71,8771,872 16:15
16-10-26 800,0066,0070,70-4,70 -6,6% ----66,0066,001 09:28
16-10-26 820,0062,0060,14-- -- ----62,0062,002 26-8
16-10-26 840,0043,1051,06-7,96 -15,6% ----43,2543,102 16:34
16-10-26 860,0045,6842,71-- -- ----45,6845,681 24-8
16-10-26 880,0031,5035,60-4,10 -11,5% ----31,5031,5013 15:53
16-10-26 900,0025,0029,63-4,63 -15,6% ----25,0025,001 15:47
16-10-26 920,0026,4424,33-- -- ----26,4426,441 28-8
16-10-26 940,0017,8320,03-2,20 -11,0% ----17,8317,831 10:38
16-10-26 960,0021,5416,25-- -- ----21,5421,541 25-8
16-10-26 980,009,6713,39-3,72 -27,8% ----11,099,677 16:56
16-10-26 1.000,007,7010,84-3,14 -29,0% ----9,657,457 17:29
16-10-26 1.100,004,754,09+0,66 +16,1% ----4,754,751 12:27
16-10-26 1.200,001,332,03-0,70 -34,5% ----1,541,337 16:56
16-10-26 1.300,001,201,14-- -- --7,00----2 28-8
16-10-26 1.400,000,600,69-- -- ----0,600,601 26-8
20-11-26 400,00--429,35-- -- --------0 --
20-11-26 450,00--380,93-- -- --------0 --
20-11-26 500,00--332,32-- -- --------0 --
20-11-26 560,00--275,48-- -- --------0 --
20-11-26 600,00--239,04-- -- --------0 --
20-11-26 640,00--204,50-- -- --------0 --
20-11-26 680,00--172,37-- -- --------0 --
20-11-26 700,00160,75157,16-- -- ----160,75160,751 28-8
20-11-26 720,00--143,04-15,72 -11,0% --------0 --
20-11-26 740,00132,39129,43-- -- ----133,38130,773 25-8
20-11-26 760,00--116,93-- -- --------0 --
20-11-26 780,00119,60105,00-- -- ----119,60119,601 27-8
20-11-26 800,0080,5594,24-13,69 -14,5% ----80,5580,551 16:58
20-11-26 820,0074,2784,32-10,05 -11,9% ----74,2774,271 16:15
20-11-26 840,0062,9075,28-12,38 -16,4% ----62,9062,901 16:58
20-11-26 860,0065,9966,74-- -- ----65,9965,991 26-8
20-11-26 880,00--59,25-- -- --------0 --
20-11-26 900,0045,3052,33-7,03 -13,4% ----45,3045,301 15:12
20-11-26 920,0042,8445,96-3,12 -6,8% ----42,8442,842 10:32
20-11-26 960,0030,5035,74-5,24 -14,7% ----30,5030,504 16:10
20-11-26 1.000,0022,0027,67-5,67 -20,5% ----22,0022,003 16:57
18-12-26 180,00--647,42-- -- --------0 --
18-12-26 200,00509,50627,64-- -- ----509,50509,505 21-1
18-12-2616220,00793,80607,89-17,98 -3,0% ----793,80793,8010 30-6
18-12-26 240,00821,96588,16-- -- ----821,97821,963 19-6
18-12-26 250,00811,77578,31-- -- ----813,04811,7711 19-6
18-12-26 280,00782,86548,76-- -- ----784,71782,0516 19-6
18-12-26 300,00531,00529,11-- -- ----531,00531,001 20-8
18-12-26 350,00484,00480,03-- -- ----484,00484,001 25-8
18-12-26 380,00631,80450,63-- -- ----631,80631,805 23-6
18-12-26 400,00412,90431,10-- -- ----412,90412,901 3-8
18-12-26 420,00471,28411,68-- -- ----471,28471,281 10-8
18-12-26 440,00404,00392,37-- -- ----404,00404,001 30-4
18-12-26 450,00388,27382,73-- -- ----388,27388,2710 25-8
18-12-26 460,00411,20373,12-- -- ----411,20411,201 18-8
18-12-26 480,00565,00353,95-- -- ----565,00565,001 15-6
18-12-26 500,00332,00334,79-- -- ----335,00332,002 26-8
18-12-26 550,00273,03288,37-15,34 -5,3% ----274,80273,036 16:47
18-12-26 600,00249,50244,00-- -- ----249,50249,501 28-8
18-12-26 650,00188,35202,93-14,58 -7,2% ----189,86188,356 16:47
18-12-26 700,00161,00165,41-4,41 -2,7% ----161,00157,003 10:24
18-12-26 750,00126,34132,44-6,10 -4,6% ----126,34126,341 09:31
18-12-26 800,0094,30104,63-10,33 -9,9% ----100,7494,302 16:34
18-12-26 850,0086,0081,54+4,46 +5,5% ----86,0086,001 12:56
18-12-26 900,0054,9062,69-7,79 -12,4% ----59,4054,9012 16:34
18-12-26 950,0038,4047,85-9,45 -19,7% ----38,4038,401 17:25
18-12-26 1.000,0032,4936,06-3,57 -9,9% ----33,9532,493 16:01
18-12-26 1.100,0015,9020,67-4,77 -23,1% ----19,2515,5029 17:20
18-12-26 1.200,008,9511,87-2,92 -24,6% --10,8011,958,9515 17:16
18-12-26 1.300,007,256,97+0,28 +4,0% ----7,257,252 09:17
18-12-26 1.400,005,304,66-- -- ----5,305,301 27-8
18-12-26 1.600,002,352,20-- -- ----2,552,353 27-8
18-12-26 1.800,001,001,49-0,49 -32,9% ----1,001,002 17:16
18-12-26 2.000,001,151,07-- -- --------2 27-8
19-03-27 250,00601,60581,32-- -- ----601,60601,601 27-8
19-03-27 300,00--533,06-- -- --------0 --
19-03-27 350,00518,00484,97-- -- ----518,00518,001 24-4
19-03-27 400,00384,40437,46-- -- ----384,63384,405 30-7
19-03-27 460,00388,60381,77-- -- ----388,62388,603 25-8
19-03-27 480,00380,39363,63-- -- ----381,04380,3920 31-7
19-03-27 500,00340,25345,88-- -- ----340,25340,256 26-8
19-03-27 550,00320,73303,43-- -- ----320,73320,664 27-8
19-03-27 600,00262,85263,38-- -- ----263,13262,855 28-8
19-03-27 650,00218,29226,11-7,82 -3,5% ----218,29218,291 16:02
19-03-27 700,00188,10192,62-4,52 -2,3% ----188,10188,101 09:28
19-03-27 750,00181,00163,15-- -- ----181,00179,759 27-8
19-03-27 800,00122,26137,24-14,98 -10,9% ----130,29122,262 16:59
19-03-27 850,00101,01114,48-13,47 -11,8% ----101,01101,011 16:59
19-03-27 900,0099,5095,60-- -- --125,0099,5099,5050 28-8
19-03-27 950,0080,0079,83-- -- ----80,0080,001 28-8
19-03-27 1.000,0074,8566,34-- -- ----76,4574,8511 27-8
19-03-27 1.100,0047,0845,75-- -- ----50,2647,083 24-8
19-03-27 1.200,0025,4031,30-5,90 -18,8% ----25,4025,401 17:00
19-03-27 1.300,0017,5021,68-4,18 -19,3% ----17,5017,501 17:26
19-03-271461.400,0014,0015,22-2,37 -15,6% ----14,0014,001 09:38
19-03-27 1.600,009,088,50-- -- ----9,679,083 24-8
19-03-27 1.800,006,005,28-- -- ----6,006,001 27-8
19-03-27 2.000,003,603,71-- -- ----3,653,5096 25-8
18-06-2752200,00686,05630,12-17,07 -2,7% ----693,80686,0519 23-7
18-06-27 240,00790,62591,41-- -- ----790,62790,622 15-6
18-06-27 250,00505,50581,77-- -- ----505,50505,5010 30-7
18-06-27 300,00463,65534,24-- -- ----463,65463,6510 30-7
18-06-27 350,00441,10487,95-- -- ----441,10441,1020 30-7
18-06-27 400,00383,45442,12-- -- ----383,45383,4510 30-7
18-06-27 450,00396,00397,95-- -- ----396,00396,001 4-8
18-06-27 480,00346,36372,37-- -- ----357,91346,1922 3-8
18-06-27 500,00362,56355,84-- -- ----371,84362,562 21-8
18-06-27 550,00323,19316,08-- -- ----325,26323,1921 24-8
18-06-27 600,00301,62279,26-- -- ----301,62301,626 19-8
18-06-27 650,00253,18245,56-- -- ----253,18253,173 24-8
18-06-27 700,00211,00215,06-4,06 -1,9% ----211,00211,001 13:47
18-06-27 750,00216,15187,37-- -- ----216,15216,153 18-8
18-06-27 800,00147,50163,28-15,78 -9,7% ----147,50147,501 17:18
18-06-27 850,00137,57141,54-3,97 -2,8% ----137,57137,571 11:43
18-06-27 900,00116,57122,45-5,88 -4,8% ----116,57116,571 09:35
18-06-27 950,00100,97106,31-5,34 -5,0% ----100,97100,971 09:35
18-06-27 1.000,0088,5491,93-3,39 -3,7% ----88,5488,162 11:43
18-06-27 1.100,0065,0068,68-3,68 -5,4% ----66,0065,002 14:54
18-06-27 1.200,0053,7551,93-- -- ----53,7553,751 26-8
18-06-27 1.300,0057,0938,99-- -- ----57,5357,094 18-8
18-06-27 1.400,0028,5529,73-1,18 -4,0% ----28,5528,551 12:51
18-06-27931.600,0030,1018,25-2,85 -15,6% ----30,1030,102 18-8
18-06-27 1.800,0013,4011,98-- -- ----13,4013,401 25-8
18-06-27 2.000,008,958,67-- -- ----8,958,953 26-8
17-12-27 200,00643,05634,05-- -- ----643,05643,055 24-8
17-12-27 240,00622,25597,09-17,93 -3,0% ----622,25622,251 18-5
17-12-27 250,00785,19587,95-- -- ----785,19782,7013 23-6
17-12-27 280,00596,42560,81-- -- ----596,42596,421 18-8
17-12-27 300,00740,93542,86-- -- ----740,93740,933 23-6
17-12-27 350,00632,12499,21-- -- ----632,12632,121 2-7
17-12-2752400,00599,16457,20-17,47 -3,8% ----599,16599,161 24-6
17-12-27 450,00636,12417,35-- -- ----636,12636,121 15-6
17-12-27 500,00406,41379,61-- -- ----406,41399,684 19-8
17-12-27 550,00351,84344,47-- -- ----360,58351,842 21-8
17-12-27 600,00319,25311,54-- -- ----320,78319,2524 24-8
17-12-27 700,00245,00253,93-8,93 -3,5% ----245,00245,001 16:06
17-12-27 800,00210,00206,54-- -- ----210,00210,001 25-8
17-12-27 900,00179,75167,91-- -- ----179,75179,751 27-8
17-12-27 1.000,00138,85136,96-- -- ----138,85138,856 26-8
17-12-27 1.200,0093,4591,55-- -- ----93,4593,451 28-8
17-12-27951.400,0055,7562,40-6,87 -11,0% ----55,7555,751 16:59
17-12-27 1.600,0045,1543,19-- -- ----45,1545,151 28-8
17-12-27 1.800,0035,5031,39-- -- ----35,5534,806 27-8
17-12-27 2.000,0026,4523,60-- -- ----26,4526,455 20-8
16-06-28 300,00--551,12-- -- --------0 --
16-06-28 400,00521,00471,42-- -- ----521,00521,001 18-8
16-06-28 450,00--434,53-- -- --------0 --
16-06-28 500,00--400,01-- -- --------0 --
16-06-28 600,00--338,32-- -- --------0 --
16-06-28 700,00--285,86-- -- --------0 --
16-06-28 800,00--241,33-- -- --------0 --
16-06-28 900,00266,02204,89-- -- ----266,02266,023 17-7
16-06-28 1.000,00243,00173,47-- -- ----243,00243,001 17-8
16-06-28 1.200,00--126,01-- -- --------0 --
16-06-28 1.400,00--93,01-- -- --------0 --
16-06-28 1.600,00--70,04-- -- --------0 --
16-06-28 1.800,0087,1553,54-- -- ----87,1587,151 11-8
16-06-28 2.000,0045,5041,82-- -- ----45,5045,501 24-8
15-12-28 150,00471,75686,01-- -- ----471,75471,751 14-1
15-12-28 200,00246,36641,89-395,53 -61,6% ----246,36246,361 5-9
15-12-28 250,00648,21600,08-- -- ----648,21645,1811 24-7
15-12-28 280,00--575,79-17,79 -3,1% --------0 --
15-12-28 300,00700,99560,22-- -- ----700,99700,991 26-6
15-12-28 350,00718,71521,88-- -- ----718,71718,703 23-6
15-12-28 400,00542,00485,67-- -- ----549,00542,002 18-8
15-12-28 450,00476,70451,53-- -- ----476,70476,701 22-4
15-12-28 500,00420,00419,46-- -- ----420,00420,001 26-8
15-12-28 550,00386,45389,87-3,42 -0,9% ----386,45386,451 14:53
15-12-28 600,00494,24362,35-- -- ----494,24494,241 15-7
15-12-28 700,00319,35313,21-- -- ----319,35319,351 28-8
15-12-28 800,00267,50271,02-3,52 -1,3% ----267,50267,501 12:33
15-12-28 900,00238,20235,66-- -- ----238,20238,201 25-8
15-12-28 1.000,00218,50205,38-- -- ----218,50218,501 19-8
15-12-28 1.200,00218,00156,70-- -- --------1 18-8
15-12-28 1.400,00123,90121,35-- -- ----123,90123,901 25-8
15-12-28 1.600,0095,2995,49-- -- ----95,2995,174 26-8
15-12-28 1.800,0079,7076,02-- -- ----80,2079,703 24-8
15-12-28 2.000,0061,0061,07-- -- ----61,0061,001 28-8
21-12-29 150,00586,95692,26-- -- ----586,95586,646 24-2
21-12-29 200,00687,45652,23-- -- ----687,45687,451 7-8
21-12-29 250,00692,00614,44-- -- ----692,00692,001 13-8
21-12-29 280,00841,10592,65-- -- ----841,10841,102 22-6
21-12-29 300,00651,71578,42-- -- ----651,71650,995 28-5
21-12-29 350,00514,75544,47-- -- ----514,75514,751 28-7
21-12-295400,00613,50513,86-17,10 -3,3% ----613,50613,501 10-7
21-12-29 450,00520,00483,85-- -- ----520,00520,001 8-6
21-12-29 500,00385,71455,74-- -- ----385,71385,711 29-7
21-12-29 550,00438,00430,00-- -- ----438,00438,001 4-8
21-12-29 600,00415,60405,64-- -- ----415,60415,602 19-8
21-12-29 700,00415,00361,42-- -- ----415,00415,001 10-8
21-12-29 800,00293,00323,09-- -- ----293,00293,002 29-7
21-12-29 900,00360,50289,28-- -- ----363,00360,003 14-8
21-12-29 1.000,00254,56260,09-5,53 -2,1% ----254,56254,561 13:33
21-12-2981.200,00304,57212,16-12,47 -5,9% ----304,57304,573 16-7
21-12-29 1.400,00291,57174,80-- -- ----291,57291,573 23-6
21-12-29 1.600,00155,64145,85-- -- ----155,87150,9418 20-8
21-12-2932.000,00118,70104,49-8,86 -8,5% ----118,70118,702 21-8
21-12-29 2.400,0072,3577,18-4,83 -6,3% ----72,3572,352 16:47
20-12-30 250,00683,46627,86-- -- ----683,46680,116 27-7
20-12-30 300,00673,00595,28-- -- ----673,00673,001 13-8
20-12-30 350,00581,09564,69-- -- ----581,09581,091 5-8
20-12-30 400,00569,14536,35-- -- ----569,14569,141 18-8
20-12-30 450,00485,55510,18-- -- ----485,55485,551 28-7
20-12-30 500,00508,00485,35-- -- ----508,00508,001 19-8
20-12-30 600,00450,66440,31-- -- ----450,66450,662 19-8
20-12-30 700,00457,64399,99-- -- ----458,46457,643 18-8
20-12-30 800,00349,00364,27-15,27 -4,2% ----362,00349,003 16:56
20-12-30 900,00328,22332,28-4,06 -1,2% ----328,22328,222 12:18
20-12-30 1.000,00305,40306,95-- -- ----305,40305,401 25-8
20-12-30 1.200,00252,33259,24-6,91 -2,7% ----252,33251,673 12:16
20-12-30 1.400,00215,68222,16-6,48 -2,9% ----215,68215,672 12:34
20-12-30 1.600,00212,15191,79-- -- ----212,15212,152 6-8
20-12-30 2.000,00142,52146,26-3,74 -2,6% ----142,52142,522 12:18
20-12-30 2.400,00112,56114,54-1,98 -1,7% ----112,56111,605 12:34
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?