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* 969,20969,20-- -- 1.000,00955,00176.87517:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-6-2026)
Totaal volume 728 (397 Calls, 331 Puts)
Totaal open interest bij opening 622 (119 Calls, 503 Puts)
Call / Put ratio 1,20
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 400,00--594,70-- -- --------0 --
17-07-26 450,00--544,83-- -- --------0 --
17-07-26 520,00537,82475,08-- -- ----538,85537,8211 19-6
17-07-26 560,00349,22435,29-- -- ----349,22349,221 3-6
17-07-26 600,00236,55395,59-- -- --------0 28-4
17-07-26 640,00272,40356,00-- -- --------0 3-6
17-07-262660,00289,25336,26-24,27 -7,2% ----289,25289,251 11-6
17-07-26 680,00300,00316,60-16,60 -5,2% ----300,00300,001 14:44
17-07-26 700,00321,00297,03-- -- ----321,00321,001 23-6
17-07-26 720,00339,05277,51-- -- ----339,05339,051 19-6
17-07-26 740,00302,00258,26-- -- ----302,00302,001 17-6
17-07-26 760,00317,68239,05-- -- ----317,68317,681 22-6
17-07-26 780,00199,00220,44-21,44 -9,7% ----199,00199,001 14:59
17-07-26 800,00230,00201,92-- -- ----230,00230,001 23-6
17-07-26 820,00196,00183,56-- -- ----196,00196,001 23-6
17-07-26 840,00151,89166,08-14,19 -8,5% ----160,22151,892 14:06
17-07-26 860,00136,61148,74-12,13 -8,2% ----142,00136,616 14:12
17-07-26 880,00116,06132,73-16,67 -12,6% ----116,06116,061 14:49
17-07-26 900,0095,55117,30-21,75 -18,5% ----95,5595,551 15:29
17-07-26 920,0082,30102,94-20,64 -20,1% ----91,0082,302 15:29
17-07-26 940,0072,5089,88-17,38 -19,3% ----72,5066,003 17:20
17-07-26 960,0062,5077,09-14,59 -18,9% ----72,0056,008 17:27
17-07-26 980,0054,9066,46-11,56 -17,4% ----63,0054,908 14:44
17-07-26 1.000,0046,0056,44-10,44 -18,5% ----55,5038,0028 16:38
17-07-26 1.050,0027,0036,57-9,57 -26,2% ----35,3024,1534 16:00
17-07-26 1.100,0015,2522,94-7,69 -33,5% 0,10--23,0015,2517 16:19
17-07-26 1.150,0010,2014,43-4,23 -29,3% ----13,508,0014 16:44
17-07-26 1.200,006,308,70-2,40 -27,6% ----8,355,5018 17:28
17-07-2681.250,003,755,36-1,61 -30,0% 3,10--4,503,753 17:15
17-07-26 1.300,002,603,47-0,87 -25,1% ----2,602,496 16:29
17-07-26 1.400,001,401,24+0,16 +12,9% ----1,501,406 16:32
17-07-26 1.450,001,600,70-- -- ----1,661,605 22-6
17-07-26 1.500,000,900,38-- -- ----1,100,9015 23-6
17-07-26 1.550,001,020,20-- -- --------0 26-5
17-07-26 1.600,000,160,11+0,05 +45,5% ----0,160,161 14:26
17-07-26 1.650,001,490,06-- -- ----1,491,494 15-6
21-08-26 400,00--597,13-- -- --------0 --
21-08-26 450,00--547,86-- -- --------0 --
21-08-26 500,00--498,78-- -- --------0 --
21-08-26 560,00--440,04-- -- --------0 --
21-08-26 600,00--401,56-- -- --------0 --
21-08-26 640,00--363,30-- -- --------0 --
21-08-26 680,00221,23325,50-- -- ----221,23221,231 21-5
21-08-26 720,00199,65289,16-- -- ----199,65199,651 28-5
21-08-26 740,00154,39271,37-- -- ----154,39154,391 5-6
21-08-26 760,00137,56254,12-- -- ----137,56137,561 5-6
21-08-26 780,00--237,21-- -- --------0 --
21-08-26 800,00199,17220,91-21,74 -9,8% ----199,17199,171 17:08
21-08-26 820,00215,02205,05-- -- ----215,02215,022 23-6
21-08-26 840,00202,10189,66-- -- ----202,10202,101 23-6
21-08-26 860,00169,92175,33-5,41 -3,1% ----169,92169,921 11:20
21-08-26 880,00148,64161,31-12,67 -7,9% ----156,10148,642 14:06
21-08-26 900,00125,00147,81-22,81 -15,4% ----125,00125,003 15:36
21-08-26 920,00121,13135,45-14,32 -10,6% ----121,13121,131 14:49
21-08-26 940,00170,86123,32-- -- ----170,86170,862 18-6
21-08-26 960,00104,55112,70-8,15 -7,2% ----106,00104,553 14:36
21-08-26 980,00112,25102,12-- -- ----112,25112,251 23-6
21-08-26 1.000,0078,0092,50-14,50 -15,7% ----90,0078,004 15:55
21-08-26 1.050,0081,0072,01-- -- --120,0085,0079,004 23-6
21-08-26 1.100,0053,0855,14-2,06 -3,7% ----53,0853,081 11:04
21-08-26 1.150,0035,1342,32-7,19 -17,0% ----37,2634,374 17:09
21-08-26 1.200,0026,4832,35-5,87 -18,1% ----28,0024,276 17:09
21-08-26 1.250,0027,1024,51-- -- ----27,1027,0518 23-6
21-08-26 1.300,0013,6718,48-4,81 -26,0% ----13,6713,672 15:38
21-08-26 1.400,008,0711,09-3,02 -27,2% ----10,308,074 15:38
21-08-26 1.500,006,356,53-0,18 -2,8% ----6,356,355 10:07
18-09-26 160,00397,63835,12-437,49 -52,4% --------0 9-12
18-09-26 180,00343,69815,34-471,65 -57,8% --------0 13-11
18-09-26 200,00421,50795,58-- -- --------0 6-1
18-09-26 220,00--775,85-- -- --------0 --
18-09-26 240,00--756,13-- -- --------0 --
18-09-26 250,00--746,30-- -- --------0 --
18-09-265300,00667,05697,20-25,05 -3,6% ----667,05667,055 15:56
18-09-26 340,00421,11657,75-- -- --------0 14-4
18-09-26 350,00710,21647,92-- -- ----710,21709,942 19-6
18-09-26 360,00608,15638,10-29,95 -4,7% ----610,55608,1515 15:56
18-09-26 380,00616,45618,47-2,02 -0,3% ----616,45616,454 10:18
18-09-26 400,00597,75598,91-1,16 -0,2% ----597,75597,757 10:16
18-09-26 420,00307,76579,32-- -- --------0 21-1
18-09-26 440,00252,50559,78-- -- --------0 3-3
18-09-26 460,00563,71540,26-- -- ----563,91563,714 23-6
18-09-26 480,00544,53520,78-- -- ----544,53544,535 23-6
18-09-26 500,00563,00501,44-- -- ----563,00563,003 19-6
18-09-26 550,00300,79453,14-- -- ----301,13300,792 8-6
18-09-26 600,00408,30405,61-- -- ----413,35408,30254 23-6
18-09-26 650,00398,95359,21-- -- ----398,95398,951 15-6
18-09-26 680,00------ -- ---------- --
18-09-26 700,00315,86314,15-- -- ----315,86315,863 23-6
18-09-26 720,00--297,08-- -- --------0 --
18-09-26 750,00310,00271,57-- -- ----310,00305,006 15-6
18-09-26 800,00211,27231,87-20,60 -8,9% ----211,27201,332 17:08
18-09-26 840,00------ -- ---------- --
18-09-26 850,00202,20195,41-- -- ----202,20202,201 23-6
18-09-26 860,00------ -- ---------- --
18-09-26 880,00184,02175,22-- -- ----184,02184,022 23-6
18-09-26 900,00156,00163,34-7,34 -4,5% ----156,00156,001 09:17
18-09-26 920,00140,41151,10-10,69 -7,1% ----143,50140,413 14:12
18-09-26 940,00--139,55-- -- --------0 --
18-09-26 950,00111,10134,64-23,54 -17,5% ----111,10111,102 15:39
18-09-26 960,00106,45129,28-22,83 -17,7% ----106,45106,454 15:39
18-09-26 980,0097,45119,07-21,62 -18,2% ----114,5097,457 15:39
18-09-26 1.000,0089,40109,45-20,05 -18,3% ----89,4589,404 15:39
18-09-26 1.050,0098,5088,92-- -- ----98,5097,007 23-6
18-09-26 1.100,0065,0071,98-6,98 -9,7% ----69,0365,004 13:31
18-09-26 1.150,0060,6857,81-- -- ----60,6860,681 23-6
18-09-26 1.200,0047,7046,13-- -- ----52,5047,702 23-6
18-09-26 1.250,00--37,02-- -- --------0 --
18-09-26 1.300,0023,0529,92-6,87 -23,0% ----23,0523,0510 15:48
18-09-26 1.400,0030,9019,35-- -- ----31,2530,902 22-6
18-09-26 1.500,0020,3512,87-- -- ----20,3520,351 22-6
18-09-26 1.600,006,808,85-2,05 -23,2% ----7,506,802 15:39
18-09-26 1.800,005,004,96+0,04 +0,8% ----5,005,001 15:39
18-09-26 2.000,002,823,28-0,46 -14,0% ----2,822,825 15:44
18-12-26 180,00--817,01-- -- --------0 --
18-12-26 200,00509,50797,54-- -- --------0 21-1
18-12-26 220,00843,70778,05-- -- ----843,70843,706 19-6
18-12-26 240,00821,96758,86-- -- ----821,97821,963 19-6
18-12-26 250,00811,77749,13-- -- ----813,04811,7711 19-6
18-12-26 280,00782,86720,00-- -- ----784,71782,0516 19-6
18-12-26 300,00765,66700,65-- -- ----767,99765,428 18-6
18-12-26 350,00715,46652,37-- -- ----715,72715,0422 19-6
18-12-26 380,00631,80623,55-- -- ----631,80631,805 23-6
18-12-26 400,00668,67604,52-- -- ----668,70668,4710 19-6
18-12-26 420,00441,22585,50-- -- --------0 22-4
18-12-26 440,00404,00566,57-- -- ----404,00404,001 30-4
18-12-26 450,00532,10557,10-- -- ----532,10532,101 11-6
18-12-26 460,00247,00547,66-- -- ----247,00247,004 3-3
18-12-26 480,00565,00529,07-- -- ----565,00565,001 15-6
18-12-26 500,00537,50510,49-- -- ----537,50537,501 23-6
18-12-26 550,00477,00464,97-- -- ----478,00477,002 23-6
18-12-26 600,00482,58420,78-- -- ----487,74477,5227 18-6
18-12-26 650,00347,27378,70-31,43 -8,3% ----347,27347,271 15:38
18-12-26 700,00318,00338,69-20,69 -6,1% ----318,00306,003 17:18
18-12-26 750,00305,00301,09-- -- ----305,00305,00214 23-6
18-12-26 800,00237,00266,47-29,47 -11,1% ----237,00237,006 15:45
18-12-26 850,00237,24234,68-- -- ----237,24237,241 23-6
18-12-26 900,00188,71205,67-16,96 -8,2% ----195,20188,716 15:21
18-12-26 950,00156,00179,50-23,50 -13,1% ----156,00156,001 15:40
18-12-26 1.000,00150,00156,10-6,10 -3,9% ----155,50150,0016 12:46
18-12-26 1.100,00108,05118,54-10,49 -8,8% ----108,05103,502 16:54
18-12-26 1.200,0084,5089,55-5,05 -5,6% ----84,5084,501 24-6
18-12-26 1.300,0059,9067,85-7,95 -11,7% ----59,9059,9013 15:54
18-12-26 1.400,0048,5551,65-3,10 -6,0% ----49,3748,552 11:40
18-12-26 1.600,0031,5030,00-- -- ----32,0031,502 23-6
18-12-26 1.800,0019,4218,22-- -- ----19,5519,429 23-6
18-12-26 2.000,0016,5411,94-- -- ----16,5415,239 22-6
19-03-27 250,00640,01752,14-- -- --------0 21-5
19-03-27 300,00--704,52-- -- --------0 --
19-03-27 350,00518,00657,32-- -- --------0 24-4
19-03-27 400,00433,55610,74-- -- --------0 30-4
19-03-27 460,00427,25555,86-- -- --------0 27-4
19-03-27 480,00402,70537,91-- -- --------0 7-5
19-03-27 500,00520,80520,36-- -- ----520,80520,802 12-6
19-03-2718550,00349,42477,11-24,31 -5,1% --------0 20-5
19-03-27 600,00498,00435,81-- -- ----498,00498,001 18-6
19-03-27 650,00385,15396,50-- -- ----385,15385,151 12-6
19-03-27 700,00353,50359,76-6,26 -1,7% ----353,50353,501 11:25
19-03-27 750,00327,36325,14-- -- ----327,36327,363 23-6
19-03-27 800,00315,30292,93-- -- ----327,25315,3011 15-6
19-03-27 850,00316,50263,61-- -- ----316,50316,501 18-6
19-03-27 900,00233,00236,52-3,52 -1,5% ----233,00231,608 10:36
19-03-27 950,00205,55212,46-6,91 -3,3% ----207,37205,552 11:40
19-03-27 1.000,00177,65190,10-12,45 -6,5% ----177,65177,651 16:40
19-03-27 1.100,00162,80152,41-- -- ----162,80160,815 23-6
19-03-27 1.200,00131,77122,85-- -- ----131,77131,771 23-6
19-03-27 1.300,00130,2798,97-- -- ----130,27129,709 22-6
19-03-27 1.400,0086,2979,63-- -- ----86,2986,291 23-6
19-03-27 1.600,0055,3752,47-- -- ----58,9855,374 23-6
19-03-27 1.800,0031,4535,10-3,65 -10,4% ----31,4531,451 16:50
19-03-27 2.000,0022,9024,37-1,47 -6,0% ----22,9022,902 09:32
18-06-27 200,00810,85801,38-- -- ----810,85810,8511 23-6
18-06-27 240,00790,62763,37-- -- ----790,62790,622 15-6
18-06-27 250,00635,00753,91-- -- --------0 7-5
18-06-27 300,00603,25706,95-- -- --------0 14-5
18-06-27 350,00689,10660,61-- -- ----689,10689,1010 15-6
18-06-27 400,00686,85615,31-- -- ----686,85686,8510 18-6
18-06-27 450,00653,59571,19-- -- ----653,59653,591 22-6
18-06-27 500,00605,25528,42-- -- ----605,25605,2510 19-6
18-06-27 600,00508,00448,85-- -- ----508,00508,008 18-6
18-06-27 700,00387,05377,58-- -- ----387,05387,051 23-6
18-06-27 750,00------ -- --------0 --
18-06-2767800,00387,19315,65-19,36 -6,1% ----387,19387,191 22-6
18-06-27 850,00--288,17-- -- --------0 --
18-06-27 900,00242,00262,70-20,70 -7,9% ----242,00242,001 16:22
18-06-27 950,00225,30239,80-14,50 -6,0% ----225,30225,301 17:22
18-06-27 1.000,00205,50218,51-13,01 -6,0% ----205,50205,501 16:39
18-06-27 1.100,00--181,85-- -- --------0 --
18-06-27 1.200,00153,00151,20-- -- ----153,00153,001 23-6
18-06-27 1.300,00162,60126,29-- -- ----162,60160,7532 22-6
18-06-27 1.400,00135,74106,08-- -- ----135,74135,741 22-6
18-06-27 1.600,0072,5074,37-1,87 -2,5% ----72,5072,503 10:36
18-06-27 1.800,0057,7553,52-- -- ----57,7557,751 23-6
18-06-27 2.000,0035,0039,44-4,44 -11,3% ----35,0035,001 16:20
17-12-27 200,00810,45804,37-- -- ----810,45810,456 23-6
17-12-27 240,00622,25768,12-- -- --------0 18-5
17-12-27 250,00785,19759,16-- -- ----785,19782,7013 23-6
17-12-27 280,00650,93732,24-- -- ----650,93650,931 10-6
17-12-27 300,00740,93714,55-- -- ----740,93740,933 23-6
17-12-27 350,00575,20670,93-- -- ----575,20575,201 10-6
17-12-27 400,00599,16629,11-29,95 -4,8% ----599,16599,161 15:46
17-12-27 450,00636,12588,40-- -- ----636,12636,121 15-6
17-12-27 500,00571,29549,71-- -- ----571,29570,607 17-6
17-12-27 550,00500,00512,25-- -- ----500,00500,001 12-6
17-12-27 600,00554,51477,55-- -- ----554,51554,511 22-6
17-12-27 700,00387,51414,65-27,14 -6,5% ----387,51387,511 15:46
17-12-27 800,00330,92357,64-26,72 -7,5% ----330,92330,921 15:38
17-12-27 900,00287,85309,68-21,83 -7,0% ----287,85287,851 15:36
17-12-27 1.000,00260,00267,08-7,08 -2,7% ----260,00260,001 24-6
17-12-27 1.200,00187,56201,95-14,39 -7,1% --221,00189,00187,564 16:32
17-12-27 1.400,00146,00154,76-8,76 -5,7% ----146,00146,001 14:44
17-12-27 1.600,00126,15119,23-- -- ----126,15126,1510 17-6
17-12-27 1.800,00--92,42-- -- --------0 --
17-12-27 2.000,0067,3173,49-6,18 -8,4% ----67,3167,311 16:32
16-06-28 500,00--569,14-- -- --------0 --
16-06-28 600,00--502,93-- -- --------0 --
16-06-28 700,00--443,71-- -- --------0 --
16-06-28 800,00--391,56-- -- --------0 --
16-06-28 900,00--345,82-- -- --------0 --
16-06-28 1.000,00--305,82-- -- --------0 --
16-06-28 1.200,00--240,68-- -- --------0 --
16-06-28 1.400,00--191,55-- -- --------0 --
16-06-28 1.600,00--154,36-- -- --------0 --
16-06-28 1.800,00--126,03-- -- --------0 --
16-06-28 2.000,00--103,75-- -- --------0 --
15-12-28 150,00471,75855,01-- -- ----471,75471,751 14-1
15-12-281200,00246,36812,68-24,56 -3,0% --------0 5-9
15-12-28 250,00649,00771,51-- -- --------0 12-5
15-12-28 280,00--747,43-- -- --------0 --
15-12-28 300,00732,00731,76+0,24 0,0% ----732,00732,001 10:34
15-12-28 350,00718,71693,36-- -- ----718,71718,703 23-6
15-12-28 400,00680,11656,59-- -- ----681,93680,1112 23-6
15-12-28 450,00476,70621,25-- -- ----476,70476,701 22-4
15-12-28 500,00570,00587,73-17,73 -3,0% ----570,00570,0012 16:38
15-12-28 550,00611,45555,86-- -- ----611,45611,451 18-6
15-12-28 600,00539,00525,90-- -- ----539,00539,002 12-6
15-12-28 700,00500,00471,02-- -- ----500,00500,001 15-6
15-12-28 800,00438,85422,79-- -- ----438,85438,855 17-6
15-12-28 900,00393,00380,03-- -- ----393,00393,001 23-6
15-12-28 1.000,00406,98342,04-- -- ----406,98406,981 22-6
15-12-28 1.200,00293,80278,61-- -- ----293,80293,801 23-6
15-12-28181.400,00242,75230,17-11,83 -5,1% ----242,75242,751 23-6
15-12-28 1.600,00190,25192,36-2,11 -1,1% ----190,25190,251 10:03
15-12-28 1.800,00199,47163,50-- -- ----199,47199,471 22-6
15-12-28 2.000,00168,15139,65-- -- ----168,15168,153 22-6
21-12-29 150,00586,95861,93-- -- ----586,95586,646 24-2
21-12-29 200,00381,00822,65-441,65 -53,7% --------0 6-10
21-12-29 250,00234,18784,99-550,81 -70,2% --------0 10-9
21-12-29 280,00841,10763,10-- -- ----841,10841,102 22-6
21-12-29 300,00651,71748,79-- -- --------0 28-5
21-12-29 350,00692,80714,15-21,35 -3,0% ----692,80692,801 15:30
21-12-29 400,00477,38681,02-- -- --------0 17-4
21-12-29 450,00520,00649,59-- -- ----520,00520,001 8-6
21-12-29 500,00681,25619,74-- -- ----681,25681,251 18-6
21-12-29 550,00495,00591,50-- -- ----495,00495,001 10-6
21-12-29 600,00445,00564,94-- -- ----445,00445,001 5-6
21-12-29 700,00372,00516,04-- -- ----372,00372,001 13-5
21-12-29 800,00518,67472,59-- -- ----518,67518,672 18-6
21-12-29 900,00406,97433,53-26,56 -6,1% ----406,97406,977 15:43
21-12-29 1.000,00426,25398,55-- -- ----426,25426,251 23-6
21-12-29 1.200,00391,61337,34-- -- ----391,61391,611 22-6
21-12-29 1.400,00291,57291,44-- -- ----291,57291,573 23-6
21-12-29 1.600,00289,61253,04-- -- ----289,61289,611 22-6
21-12-29 2.000,00201,57195,61-- -- ----201,57201,571 12-6
21-12-29 2.400,00--155,29-- -- --------0 --
20-12-30 250,00--797,52-- -- --------0 --
20-12-30 300,00--764,36-- -- --------0 --
20-12-30 350,00--732,71-- -- --------0 --
20-12-30 400,00--702,75-- -- --------0 --
20-12-30 450,00572,84674,47-- -- ----572,84572,842 4-6
20-12-30 500,00520,00648,00-- -- ----520,00520,001 8-6
20-12-30 600,00528,47598,18-- -- ----528,47500,006 10-6
20-12-30 700,00508,00552,93-- -- ----508,00508,006 11-6
20-12-30 800,00520,60513,25+7,35 +1,4% ----520,60520,604 14:16
20-12-30 900,00411,00476,91-- -- ----411,00411,001 10-6
20-12-30 1.000,00416,62445,60-28,98 -6,5% ----417,85416,6210 15:43
20-12-30 1.200,00377,00385,84-8,84 -2,3% ----377,00377,002 14:44
20-12-30 1.400,00344,33338,59-- -- ----356,00344,3311 23-6
20-12-30 1.600,00304,34300,76-- -- ----304,34304,3310 23-6
20-12-30 2.000,00249,46241,19-- -- ----249,46247,003 12-6
20-12-30 2.400,00193,50201,18-7,68 -3,8% ----193,50193,502 16:54
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?