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* 873,60895,40-21,80 -2,4% 895,00865,60177.23117:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-7-2026)
Totaal volume 336 (190 Calls, 146 Puts)
Totaal open interest bij opening 1.838 (893 Calls, 945 Puts)
Call / Put ratio 1,30
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 400,00--496,87-- -- --------0 --
21-08-26 450,00--447,11-- -- --------0 --
21-08-26 500,00--397,37-- -- --------0 --
21-08-26 560,00304,00338,21-- -- ----305,00304,004 17-7
21-08-261600,00302,05299,04-21,13 -7,1% ----302,05302,051 8-7
21-08-26 640,00--260,58-- -- --------0 --
21-08-26 680,00244,72223,07-- -- ----250,77244,722 15-7
21-08-26 720,00183,08186,91-- -- ----183,08183,082 16-7
21-08-26 740,00143,79169,91-- -- ----143,79143,791 20-7
21-08-26 760,00139,20153,29-- -- ----139,76139,202 21-7
21-08-26 780,00193,06137,88-- -- ----193,06193,061 15-7
21-08-26 800,00113,60122,98-- -- ----113,60113,601 22-7
21-08-26 820,0097,50109,47-- -- ----97,5097,501 21-7
21-08-26 840,0090,1696,59-- -- ----91,4090,006 21-7
21-08-26 860,0074,7584,53-9,78 -11,6% ----77,5074,004 15:50
21-08-26 880,0064,0074,16-10,16 -13,7% ----69,9061,007 16:09
21-08-26 900,0054,8064,13-9,33 -14,5% ----59,0053,458 17:27
21-08-26 920,0061,0055,92-- -- ----61,0048,0017 21-7
21-08-26 940,0046,8747,82-- -- ----46,8744,503 22-7
21-08-26 960,0039,0541,22-- -- ----39,0538,004 22-7
21-08-26 980,0028,0035,03-7,03 -20,1% ----28,0028,001 13:15
21-08-26 1.000,0025,4030,03-4,63 -15,4% ----26,2523,0015 15:55
21-08-26681.050,0016,0019,98-4,46 -22,3% ----16,0015,123 15:38
21-08-26 1.100,0010,4013,06-2,66 -20,4% 0,10--12,0010,2513 17:25
21-08-26 1.150,006,308,72-2,42 -27,8% ----7,206,3012 13:34
21-08-26 1.200,005,605,94-- -- ----5,605,003 21-7
21-08-26 1.250,004,284,13-- -- ----4,304,282 21-7
21-08-26 1.300,002,302,92-0,62 -21,2% ----2,502,302 11:36
21-08-26 1.400,001,401,64-- -- ----1,401,401 22-7
21-08-26 1.500,001,291,40-- -- ----1,291,291 22-7
18-09-26 160,00397,63736,08-338,45 -46,0% ----397,63397,6317 9-12
18-09-26 180,00343,69716,18-372,49 -52,0% ----343,69343,691 13-11
18-09-26 200,00421,50696,29-- -- ----421,50421,501 6-1
18-09-26 220,00--676,42-- -- --------0 --
18-09-26 240,00--656,57-- -- --------0 --
18-09-26 250,00--646,65-- -- --------0 --
18-09-26 300,00667,05597,13-- -- ----667,05667,055 24-6
18-09-26 340,00421,11557,60-- -- ----421,11421,111 14-4
18-09-26 350,00710,21547,71-- -- ----710,21709,942 19-6
18-09-26 360,00608,15537,82-- -- ----610,55608,1515 24-6
18-09-26 380,00616,45518,08-- -- ----616,45616,454 24-6
18-09-26 400,00597,75498,34-- -- ----597,75597,757 24-6
18-09-26 420,00307,76478,61-- -- ----307,76301,672 21-1
18-09-26 440,00252,50458,90-- -- ----252,50252,502 3-3
18-09-26 460,00563,71439,21-- -- ----563,91563,714 23-6
18-09-267480,00544,53419,61-21,69 -5,2% ----544,53544,535 23-6
18-09-26 500,00563,00400,04-- -- ----563,00563,003 19-6
18-09-26 550,00398,34351,49-- -- ----398,34398,341 15-7
18-09-26 600,00272,35303,81-- -- ----272,35272,351 17-7
18-09-26 650,00295,97257,82-- -- ----295,97295,972 9-7
18-09-26 680,00--231,17-- -- --------0 --
18-09-26 700,00207,02214,36-- -- ----207,02207,021 22-7
18-09-26 720,00225,90197,64-- -- ----225,90225,904 14-7
18-09-26 740,00--182,04-- -- --------0 --
18-09-26 750,00161,28174,35-13,07 -7,5% ----161,36161,282 14:22
18-09-26 760,00144,56166,69-- -- ----144,56144,561 20-7
18-09-26 780,00140,66152,47-- -- ----140,66140,661 21-7
18-09-26142800,00135,50138,76-14,67 -10,6% ----135,50135,502 22-7
18-09-26 820,00--126,06-- -- --------0 --
18-09-263840,00125,62114,19-13,26 -11,6% ----125,62125,621 8-7
18-09-26 850,0099,20108,30-9,10 -8,4% ----99,2097,903 13:55
18-09-26 860,0089,15103,03-- -- ----89,1589,154 20-7
18-09-26 880,0081,7593,11-11,36 -12,2% --90,0085,0081,753 13:22
18-09-26 900,0076,2583,34-7,09 -8,5% ----76,2576,156 13:52
18-09-26 920,0066,9075,31-8,41 -11,2% ----66,9066,209 14:07
18-09-26 940,0062,6067,30-- -- ----62,6062,6010 22-7
18-09-26 950,0059,9563,47-3,52 -5,5% ----59,9557,605 11:14
18-09-26 960,0055,2060,31-- -- ----55,2055,201 22-7
18-09-26 980,0068,0054,01-- -- ----68,0068,001 14-7
18-09-26 1.000,0039,9547,85-7,90 -16,5% ----41,5039,9515 17:14
18-09-26 1.050,0031,0035,93-- -- ----31,0031,001 20-7
18-09-26 1.100,0023,0026,75-3,75 -14,0% --29,0023,0021,252 17:20
18-09-26 1.150,0015,6019,81-4,21 -21,3% ----15,6015,6010 17:14
18-09-26 1.200,0013,3514,72-- -- --37,5014,1013,356 17-7
18-09-26 1.250,009,3011,15-- -- ----9,309,301 20-7
18-09-26 1.300,007,508,51-- -- ----7,507,501 17-7
18-09-26921.400,004,755,15-0,95 -18,4% ----5,004,752 17-7
18-09-2611.500,0020,352,88-0,08 -2,8% ----20,3520,351 22-6
18-09-26 1.600,006,801,78-- -- ----7,506,802 24-6
18-09-26 1.800,003,500,72-- -- ----3,503,501 2-7
18-09-26 2.000,000,720,35-- -- ----0,860,722 20-7
16-10-26 400,00--499,84-- -- --------0 --
16-10-26 450,00--451,07-- -- --------0 --
16-10-26 500,00--402,67-- -- --------0 --
16-10-26 600,00--309,22-- -- --------0 --
16-10-26 640,00--274,14-- -- --------0 --
16-10-26 680,00--241,09-- -- --------0 --
16-10-26 720,00203,14210,06-- -- ----203,14203,141 22-7
16-10-26 740,00--195,19-- -- --------0 --
16-10-26 760,00168,66181,27-12,61 -7,0% ----168,66168,661 14:16
16-10-26 780,00155,35168,22-12,87 -7,7% ----155,35155,351 14:22
16-10-26 800,00143,27155,10-- -- ----143,27143,271 21-7
16-10-26 820,00137,75143,30-- -- ----137,75137,751 22-7
16-10-26 840,00--132,10-- -- --------0 --
16-10-26 860,00--121,21-- -- --------0 --
16-10-26 880,0099,65111,62-11,97 -10,7% ----99,6599,652 14:26
16-10-26 900,00--102,16-- -- --------0 --
16-10-26 920,00--93,68-- -- --------0 --
16-10-26 940,0074,4585,95-11,50 -13,4% ----74,4574,453 15:06
16-10-26 960,00--78,29-- -- --------0 --
16-10-26 1.000,00--65,58-- -- --------0 --
16-10-26 1.100,00--41,03-- -- --------0 --
16-10-26 1.200,00--25,63-- -- --------0 --
16-10-2611.300,0015,3016,33-2,32 -14,2% ----15,3015,301 21-7
16-10-26 1.400,00--9,60-- -- --------0 --
18-12-26 180,00--718,14-- -- --------0 --
18-12-26 200,00509,50698,56-- -- ----509,50509,505 21-1
18-12-26 220,00793,80679,00-- -- ----793,80793,8010 30-6
18-12-2640240,00821,96659,35-21,62 -3,3% ----821,97821,963 19-6
18-12-26 250,00811,77649,59-- -- ----813,04811,7711 19-6
18-12-26 280,00782,86620,33-- -- ----784,71782,0516 19-6
18-12-26 300,00765,66600,87-- -- ----767,99765,428 18-6
18-12-26 350,00715,46552,39-- -- ----715,72715,0422 19-6
18-12-26 380,00631,80523,50-- -- ----631,80631,805 23-6
18-12-26 400,00511,27504,36-- -- ----511,27511,278 13-7
18-12-26 420,00441,22485,29-- -- ----441,29441,223 22-4
18-12-26 440,00404,00466,47-- -- ----404,00404,001 30-4
18-12-26 450,00532,10457,07-- -- ----532,10532,101 11-6
18-12-26 460,00511,31447,63-- -- ----511,31511,311 3-7
18-12-26 480,00565,00429,21-- -- ----565,00565,001 15-6
18-12-26 500,00397,97411,00-- -- ----397,97397,976 22-7
18-12-26 550,00365,84366,63-- -- ----365,84365,841 22-7
18-12-26388600,00307,80324,37-19,25 -5,9% ----307,80307,801 12:32
18-12-26 650,00266,22284,76-- -- ----266,22266,224 20-7
18-12-26 700,00237,47248,16-- -- ----242,00237,477 22-7
18-12-26 750,00191,80215,35-- -- ----192,71191,802 17-7
18-12-26 800,00170,10185,45-- -- ----170,10170,003 20-7
18-12-26 850,00150,81158,65-7,84 -4,9% ----150,81150,811 09:21
18-12-26 900,00129,00135,24-6,24 -4,6% ----131,00120,0019 16:37
18-12-26 950,00109,31116,03-6,72 -5,8% ----109,31109,311 09:21
18-12-26 1.000,0097,0098,90-1,90 -1,9% ----97,0097,001 15:21
18-12-26 1.100,0064,8571,67-6,82 -9,5% ----64,8562,202 15:33
18-12-26 1.200,0046,0051,74-- -- ----46,7546,002 17-7
18-12-26 1.300,0034,5037,62-- -- ----34,5034,503 17-7
18-12-26 1.400,0026,2027,63-- -- ----26,2026,201 21-7
18-12-26 1.600,0013,9015,80-1,90 -12,0% ----14,7513,902 12:58
18-12-26 1.800,009,909,82-- -- ----9,909,901 17-7
18-12-26 2.000,005,506,48-- -- ----5,505,501 22-7
19-03-27 250,00648,00652,88-4,88 -0,7% ----648,00648,001 10:59
19-03-27 300,00--605,13-- -- --------0 --
19-03-27 350,00518,00558,07-- -- ----518,00518,001 24-4
19-03-27 400,00433,55511,90-- -- ----433,55433,551 30-4
19-03-2710460,00427,25458,16-20,17 -4,4% ----427,25427,2510 27-4
19-03-27 480,00402,70440,90-- -- ----402,70402,7010 7-5
19-03-27 500,00432,27423,96-- -- ----432,27432,273 13-7
19-03-27 550,00349,42382,99-- -- ----349,44349,427 20-5
19-03-27 600,00498,00344,43-- -- ----498,00498,001 18-6
19-03-27 650,00385,15308,81-- -- ----385,15385,151 12-6
19-03-27 700,00277,70275,52-- -- ----277,70262,503 21-7
19-03-27 750,00225,00244,95-- -- ----225,00219,509 17-7
19-03-27 800,00209,50217,76-8,26 -3,8% ----209,50203,005 15:55
19-03-27 850,00188,20192,92-- -- ----188,20188,201 22-7
19-03-27 900,00163,00171,32-- -- 153,00190,00163,00163,001 21-7
19-03-27 950,00147,10151,89-- -- ----147,10147,101 22-7
19-03-27 1.000,00115,17134,61-- -- ----120,05115,174 17-7
19-03-27 1.100,00115,70105,51-- -- ----125,30115,706 15-7
19-03-27 1.200,00104,0082,84-- -- ----104,00104,0010 15-7
19-03-27111.300,0064,1565,25-5,91 -9,1% ----64,1564,151 16-7
19-03-27 1.400,0052,2751,57-- -- ----52,2751,546 16-7
19-03-27 1.600,0031,0033,13-2,13 -6,4% ----31,0031,001 10:48
19-03-27 1.800,0031,8522,33-- -- --------1 16-7
19-03-27 2.000,0017,6015,86-- -- ----17,6017,605 14-7
18-06-27 200,00686,05702,26-16,21 -2,3% ----693,80686,0519 15:48
18-06-27 240,00790,62664,33-- -- ----790,62790,622 15-6
18-06-27 250,00635,00654,93-- -- ----635,00635,001 7-5
18-06-27 300,00603,25608,31-- -- ----603,25603,256 14-5
18-06-27 350,00689,10562,83-- -- ----689,10689,1010 15-6
18-06-27 400,00686,85518,70-- -- ----686,85686,8510 18-6
18-06-27 450,00481,81476,56-- -- ----481,81481,816 13-7
18-06-27 500,00431,00436,00-- -- ----431,00431,001 16-7
18-06-2752600,00344,53362,39-19,35 -5,3% ----344,53344,532 21-7
18-06-27 650,00347,21328,98-- -- ----347,21347,211 14-7
18-06-27 700,00292,00298,50-- -- ----292,00292,0010 22-7
18-06-27 750,00295,37270,25-- -- --350,00295,37295,371 7-7
18-06-27 800,00255,95244,74-- -- ----255,95255,951 13-7
18-06-27 850,00211,79221,21-- -- ----211,79211,795 22-7
18-06-27 900,00196,65199,35-- -- ----196,65196,652 16-7
18-06-27 950,00172,24180,79-- -- ----176,85172,246 22-7
18-06-27 1.000,00153,85163,64-9,79 -6,0% ----153,85153,851 17:12
18-06-27 1.100,00153,80134,34-- -- ----153,80153,801 15-7
18-06-27 1.200,00112,35110,48-- -- ----112,35112,3510 14-7
18-06-27 1.300,00101,5591,45-- -- ----111,80101,552 7-7
18-06-27 1.400,0084,9175,90-- -- ----84,9184,916 7-7
18-06-27 1.600,0047,9453,31-- -- ----47,9447,941 17-7
18-06-27 1.800,0038,2038,37-- -- ----38,2038,201 22-7
18-06-27 2.000,0028,0028,75-- -- --------2 17-7
17-12-27 200,00810,45705,61-- -- ----810,45810,456 23-6
17-12-27 240,00622,25669,86-- -- ----622,25622,251 18-5
17-12-27 250,00785,19662,15-- -- ----785,19782,7013 23-6
17-12-27 280,00650,93635,91-- -- ----650,93650,931 10-6
17-12-27 300,00740,93618,24-- -- ----740,93740,933 23-6
17-12-27 350,00632,12576,30-- -- ----632,12632,121 2-7
17-12-2752400,00599,16536,34-21,19 -4,0% ----599,16599,161 24-6
17-12-27 450,00636,12499,03-- -- ----636,12636,121 15-6
17-12-27 500,00571,29462,92-- -- ----571,29570,607 17-6
17-12-27 550,00500,00428,50-- -- ----500,00500,001 12-6
17-12-27 600,00380,75397,41-16,66 -4,2% ----393,00380,753 13:05
17-12-27 700,00329,00340,70-- -- --396,00329,00329,001 22-7
17-12-27 800,00275,95291,61-- -- ----275,95275,951 20-7
17-12-27 900,00240,00251,37-- -- --255,00247,00240,0012 22-7
17-12-27 1.000,00211,00216,36-- -- --220,00211,00211,001 22-7
17-12-27 1.200,00156,00162,28-6,28 -3,9% ----156,00156,001 10:07
17-12-27 1.400,00111,60123,90-- -- ----116,50111,602 17-7
17-12-27 1.600,00104,3096,28-- -- ----104,30104,2514 7-7
17-12-27 1.800,0067,9474,89-- -- ----67,9467,941 17-7
17-12-27 2.000,0064,8061,35-- -- ----64,8064,801 13-7
16-06-28 400,00--552,78-21,02 -3,8% --------0 --
16-06-28 500,00--485,03-- -- --------0 --
16-06-28 600,00--425,60-- -- --------0 --
16-06-28 700,00--374,11-- -- --------0 --
16-06-28 800,00--329,27-- -- --------0 --
16-06-28 900,00266,02291,08-- -- ----266,02266,023 17-7
16-06-28 1.000,00295,00256,99-- -- ----295,00290,002 2-7
16-06-28 1.200,00--203,95-- -- --------0 --
16-06-28 1.400,00--163,97-- -- --------0 --
16-06-28 1.600,00--134,23-- -- --------0 --
16-06-28 1.800,00--110,95-- -- --------0 --
16-06-28 2.000,00--92,72-- -- --------0 --
15-12-28 150,00471,75757,31-- -- ----471,75471,751 14-1
15-12-28 200,00246,36716,57-470,21 -65,6% ----246,36246,361 5-9
15-12-28 250,00649,00676,85-- -- ----649,00649,002 12-5
15-12-28 280,00--654,05-- -- --------0 --
15-12-28 300,00700,99639,18-- -- ----700,99700,991 26-6
15-12-28 350,00718,71603,10-- -- ----718,71718,703 23-6
15-12-28 400,00680,11569,06-- -- ----681,93680,1112 23-6
15-12-28 450,00476,70536,70-- -- ----476,70476,701 22-4
15-12-28 500,00500,00506,63-- -- ----500,00500,001 16-7
15-12-28 550,00611,45478,09-- -- ----611,45611,451 18-6
15-12-28 600,00494,24451,73-- -- ----494,24494,241 15-7
15-12-28 700,00407,07404,22-- -- ----407,63407,076 16-7
15-12-28 800,00394,55362,19-- -- ----394,55381,005 29-6
15-12-28 900,00324,00325,79-- -- ----324,00324,001 21-7
15-12-28 1.000,00307,23293,25-- -- --------3 16-7
15-12-28 1.200,00269,24239,32-- -- ----274,00269,2411 15-7
15-12-28 1.400,00199,00199,37-- -- ----199,00199,002 16-7
15-12-28 1.600,00182,14167,99-- -- ----182,14182,141 26-6
15-12-28 1.800,00164,00144,49-- -- ----164,00164,0012 25-6
15-12-28 2.000,00119,00124,62-5,62 -4,5% ----119,00119,001 11:03
21-12-29 150,00586,95765,69-- -- ----586,95586,646 24-2
21-12-29 200,00381,00728,16-347,16 -47,7% ----381,00381,001 6-10
21-12-29 250,00234,18692,78-458,60 -66,2% ----234,18234,181 10-9
21-12-29 280,00841,10672,26-- -- ----841,10841,102 22-6
21-12-29 300,00651,71659,14-- -- ----651,71650,995 28-5
21-12-29 350,00692,80627,56-- -- ----692,80692,801 24-6
21-12-29 400,00613,50597,58-- -- ----613,50613,501 10-7
21-12-29 450,00520,00571,21-- -- ----520,00520,001 8-6
21-12-29 500,00519,53544,68-- -- ----519,53519,531 20-7
21-12-29 550,00495,00520,12-- -- ----495,00495,001 10-6
21-12-29 600,00550,00497,18-- -- ----550,00550,001 3-7
21-12-29 700,00372,00454,31-- -- ----372,00372,001 13-5
21-12-29 800,00394,53416,04-- -- ----394,53394,531 20-7
21-12-29 900,00406,97382,84-- -- ----406,97406,977 24-6
21-12-29 1.000,00367,15352,94-- -- ----367,15367,151 26-6
21-12-29 1.200,00304,57303,28-- -- ----304,57304,573 16-7
21-12-29 1.400,00291,57264,67-- -- ----291,57291,573 23-6
21-12-29 1.600,00289,61232,14-- -- ----289,61289,611 22-6
21-12-29 2.000,00166,75183,43-- -- ----166,75166,751 17-7
21-12-29 2.400,00--149,33-- -- --------0 --
20-12-30 250,00--706,45-- -- --------0 --
20-12-30 300,00--676,87-- -- --------0 --
20-12-30 350,00--649,20-- -- --------0 --
20-12-30 400,00--622,93-- -- --------0 --
20-12-30 450,00642,12598,08-- -- ----642,12642,121 2-7
20-12-30 500,00520,00573,91-- -- ----520,00520,001 8-6
20-12-30 600,00528,47530,84-- -- ----528,47500,006 10-6
20-12-30 700,00508,00491,87-- -- ----508,00508,006 11-6
20-12-30 800,00448,09457,32-9,23 -2,0% ----448,13448,094 17:01
20-12-30 900,00425,00427,33-- -- ----425,00425,001 13-7
20-12-30 1.000,00415,45399,85-- -- ----415,45415,451 22-7
20-12-30 1.200,00349,60352,27-- -- ----349,60349,601 13-7
20-12-30 1.400,00344,33310,79-- -- ----356,00344,3311 23-6
20-12-30251.600,00275,45279,29-9,80 -3,5% ----275,45275,451 13-7
20-12-30 2.000,00232,80229,34-- -- ----234,47225,9412 8-7
20-12-30 2.400,00178,00195,51-- -- ----178,00178,002 17-7
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?