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* 991,00969,20+21,80 +2,2% 1.035,00972,60188.00017:36

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 24-6
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 24-6
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 24-6
17-07-26 860,00136,61148,74-12,13 -8,2% ----142,00136,616 24-6
17-07-26 880,00116,06132,73-16,67 -12,6% ----116,06116,061 24-6
17-07-26 900,0095,55117,30-21,75 -18,5% ----95,5595,551 24-6
17-07-26 920,0082,30102,94-20,64 -20,1% ----91,0082,302 24-6
17-07-26 940,0072,5089,88-17,38 -19,3% ----72,5066,003 24-6
17-07-26 960,0062,5077,09-14,59 -18,9% ----72,0056,008 24-6
17-07-26 980,0054,9066,46-11,56 -17,4% ----63,0054,908 24-6
17-07-26 1.000,0046,0056,44-10,44 -18,5% ----55,5038,0028 24-6
17-07-26 1.050,0027,0036,57-9,57 -26,2% ----35,3024,1534 24-6
17-07-26 1.100,0015,2522,94-7,69 -33,5% 0,10--23,0015,2517 24-6
17-07-26 1.150,0010,2014,43-4,23 -29,3% ----13,508,0014 24-6
17-07-26 1.200,006,308,70-2,40 -27,6% ----8,355,5018 24-6
17-07-2681.250,003,755,36-1,61 -30,0% 3,10--4,503,753 24-6
17-07-26 1.300,002,603,47-0,87 -25,1% ----2,602,496 24-6
17-07-26 1.400,001,401,24+0,16 +12,9% ----1,501,406 24-6
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 24-6
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 24-6
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 24-6
21-08-26 880,00148,64161,31-12,67 -7,9% ----156,10148,642 24-6
21-08-26 900,00125,00147,81-22,81 -15,4% ----125,00125,003 24-6
21-08-26 920,00121,13135,45-14,32 -10,6% ----121,13121,131 24-6
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 24-6
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 24-6
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 24-6
21-08-26 1.150,0035,1342,32-7,19 -17,0% ----37,2634,374 24-6
21-08-26 1.200,0026,4832,35-5,87 -18,1% ----28,0024,276 24-6
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 24-6
21-08-26 1.400,008,0711,09-3,02 -27,2% ----10,308,074 24-6
21-08-26 1.500,006,356,53-0,18 -2,8% ----6,356,355 24-6
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 24-6
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 24-6
18-09-26 380,00616,45618,47-2,02 -0,3% ----616,45616,454 24-6
18-09-26 400,00597,75598,91-1,16 -0,2% ----597,75597,757 24-6
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 24-6
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 24-6
18-09-26 920,00140,41151,10-10,69 -7,1% ----143,50140,413 24-6
18-09-26 940,00--139,55-- -- --------0 --
18-09-26 950,00111,10134,64-23,54 -17,5% ----111,10111,102 24-6
18-09-26 960,00106,45129,28-22,83 -17,7% ----106,45106,454 24-6
18-09-26 980,0097,45119,07-21,62 -18,2% ----114,5097,457 24-6
18-09-26 1.000,0089,40109,45-20,05 -18,3% ----89,4589,404 24-6
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 24-6
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 24-6
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 24-6
18-09-26 1.800,005,004,96+0,04 +0,8% ----5,005,001 24-6
18-09-26 2.000,002,823,28-0,46 -14,0% ----2,822,825 24-6
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 24-6
18-12-26 700,00318,00338,69-20,69 -6,1% ----318,00306,003 24-6
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 24-6
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 24-6
18-12-26 950,00156,00179,50-23,50 -13,1% ----156,00156,001 24-6
18-12-26 1.000,00150,00156,10-6,10 -3,9% ----155,50150,0016 24-6
18-12-26 1.100,00108,05118,54-10,49 -8,8% ----108,05103,502 24-6
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 24-6
18-12-26 1.400,0048,5551,65-3,10 -6,0% ----49,3748,552 24-6
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 24-6
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 24-6
19-03-27 950,00205,55212,46-6,91 -3,3% ----207,37205,552 24-6
19-03-27 1.000,00177,65190,10-12,45 -6,5% ----177,65177,651 24-6
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 24-6
19-03-27 2.000,0022,9024,37-1,47 -6,0% ----22,9022,902 24-6
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 24-6
18-06-27 950,00225,30239,80-14,50 -6,0% ----225,30225,301 24-6
18-06-27 1.000,00205,50218,51-13,01 -6,0% ----205,50205,501 24-6
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 24-6
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 24-6
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 24-6
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 24-6
17-12-27 800,00330,92357,64-26,72 -7,5% ----330,92330,921 24-6
17-12-27 900,00287,85309,68-21,83 -7,0% ----287,85287,851 24-6
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 24-6
17-12-27 1.400,00146,00154,76-8,76 -5,7% ----146,00146,001 24-6
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 24-6
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 24-6
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 24-6
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 24-6
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 24-6
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 24-6
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 24-6
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 24-6
20-12-30 1.200,00377,00385,84-8,84 -2,3% ----377,00377,002 24-6
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 24-6
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?