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* 896,00888,00+8,00 +0,9% 909,00882,20127.05217:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-10-2026)
Totaal volume 445 (239 Calls, 206 Puts)
Totaal open interest bij opening 2.808 (1.740 Calls, 1.068 Puts)
Call / Put ratio 1,16
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 350,00427,18538,44-- -- ----427,18427,181 16-9
16-10-26 400,00--488,50-- -- --------0 --
16-10-26 450,00--438,57-- -- --------0 --
16-10-26 480,00--408,61-- -- --------0 --
16-10-26 500,00288,50388,65-- -- ----288,50288,501 17-9
16-10-26 520,00--368,70-- -- --------0 --
16-10-26 560,00--328,88-- -- --------0 --
16-10-26 600,00235,50289,19-- -- ----235,50235,501 21-9
16-10-26 620,00215,75269,41-- -- ----215,75215,751 21-9
16-10-26 640,00--249,65-- -- --------0 --
16-10-26 660,00--229,94-- -- --------0 --
16-10-26 680,00170,01210,27-- -- ----170,01170,011 24-8
16-10-26 700,00190,55190,65-- -- ----190,55190,551 29-9
16-10-26 720,00136,50171,36-- -- ----136,50132,002 23-9
16-10-26 740,00126,00151,98-- -- ----126,00126,001 22-9
16-10-26 760,00141,00133,21+7,79 +5,8% ----141,00140,003 16:27
16-10-26 780,0081,60115,39-- -- ----81,6078,202 28-9
16-10-26 800,00100,3597,94+2,41 +2,5% ----100,35100,352 15:32
16-10-26 820,0079,0082,14-3,14 -3,8% ----79,0079,001 14:14
16-10-26 840,0066,0367,36-1,33 -2,0% ----69,0065,004 14:08
16-10-26 860,0060,1054,30+5,80 +10,7% --80,0062,6650,006 16:44
16-10-26 880,0049,0042,97+6,03 +14,0% ----49,0043,506 16:36
16-10-26 900,0035,0533,77+1,28 +3,8% ----43,5032,1919 17:04
16-10-26 920,0028,0026,02+1,98 +7,6% ----34,0028,005 15:50
16-10-26 940,0020,5520,05+0,50 +2,5% ----26,0018,0026 16:08
16-10-2679960,0015,6015,12+0,35 +2,3% --20,0019,5013,5015 15:45
16-10-26 980,0010,5011,37-0,87 -7,7% --15,0015,0010,506 13:15
16-10-26 1.000,009,008,44+0,56 +6,6% 6,00--9,007,0017 17:07
16-10-26 1.100,002,012,36-0,35 -14,8% ----2,012,013 14:18
16-10-26 1.200,000,850,84+0,01 +1,2% ----0,850,803 10:17
16-10-26 1.300,000,380,39-- -- ----0,400,3812 15-9
16-10-26 1.400,000,240,240,00 0,0% ----0,240,241 16:02
20-11-26 350,00--539,95-- -- --------0 --
20-11-26 400,00--490,26-- -- --------0 --
20-11-261450,00385,50440,62+7,74 +1,8% ----385,50385,501 21-9
20-11-26 500,00--391,52-- -- --------0 --
20-11-26 520,00--371,87-- -- --------0 --
20-11-26 560,00226,93332,72-- -- ----226,93226,931 16-9
20-11-26 600,00173,12293,89-- -- ----173,12172,332 14-9
20-11-26 640,00225,10255,75-- -- ----225,10224,604 23-9
20-11-26 660,00209,50237,26-- -- ----209,50209,501 23-9
20-11-26 680,00104,70219,06-- -- ----104,70104,701 14-9
20-11-26 700,00201,55201,34-- -- ----201,55201,551 29-9
20-11-26 720,00157,10184,34-- -- ----157,10157,102 23-9
20-11-26 740,00125,58167,88-- -- ----125,58125,581 24-9
20-11-26 760,00128,00152,23-- -- ----128,00128,001 22-9
20-11-26 780,00147,96137,08+10,88 +7,9% ----147,96147,961 16:38
20-11-26 800,0097,65122,95-- -- ----97,6596,502 25-9
20-11-26 820,0087,00109,71-- -- ----87,0087,003 22-9
20-11-26 840,0093,0097,39-- -- ----93,0093,002 29-9
20-11-26 860,0087,2586,09-- -- ----87,2587,251 30-9
20-11-26 880,0076,0575,90-- -- ----76,0576,051 30-9
20-11-26 900,0069,5566,51-- -- ----70,9569,3012 30-9
20-11-26 920,0062,8858,19+4,69 +8,1% ----62,8857,703 16:55
20-11-26 940,0050,0051,10-1,10 -2,2% ----50,0050,002 17:17
20-11-26 960,0048,1044,90+3,20 +7,1% ----48,1048,101 16:44
20-11-26531.000,0035,8833,74+1,68 +5,0% ----35,8831,808 16:55
20-11-26 1.100,0015,7016,48-0,78 -4,7% 8,55--15,7015,303 12:16
20-11-26 1.150,0012,0011,57+0,43 +3,7% ----12,0012,001 17:21
20-11-26 1.200,008,818,29+0,52 +6,3% ----8,818,812 09:15
20-11-26 1.400,003,111,53+1,58 +103,3% ----3,113,112 09:15
18-12-26 180,00--709,27-- -- --------0 --
18-12-26 200,00509,50689,43-- -- ----509,50509,505 21-1
18-12-26 220,00793,80669,58-- -- ----793,80793,8010 30-6
18-12-26 240,00595,75649,74-- -- ----595,75595,751 21-9
18-12-26 250,00811,77639,82-- -- ----813,04811,7711 19-6
18-12-26 280,00782,86610,08-- -- ----784,71782,0516 19-6
18-12-26 300,00531,00590,25-- -- ----531,00531,001 20-8
18-12-26 350,00484,00540,69-- -- ----484,00484,001 25-8
18-12-26 380,00631,80511,02-- -- ----631,80631,805 23-6
18-12-26 400,00445,20491,25-- -- ----445,20445,201 9-9
18-12-26 420,00471,28471,48-- -- ----471,28471,281 10-8
18-12-26 440,00404,00451,81-- -- ----404,00404,001 30-4
18-12-26 450,00394,00441,98-- -- ----394,00394,001 8-9
18-12-26 460,00366,68432,16-- -- ----366,68366,681 11-9
18-12-2628480,00565,00412,53+7,68 +1,9% ----565,00565,001 15-6
18-12-26 500,00350,30393,54-- -- ----350,30350,301 23-9
18-12-26 520,00--374,03-- -- --------0 --
18-12-26436550,00310,00345,13+8,11 +2,3% ----310,00310,001 23-9
18-12-26 600,00283,88297,54-- -- ----283,88283,881 29-9
18-12-26 650,00179,62251,75-- -- ----179,62179,621 18-9
18-12-26 680,00--225,68-- -- --------0 --
18-12-26 700,00213,00208,91+4,09 +2,0% ----213,00211,004 11:12
18-12-26 720,00--192,83-- -- --------0 --
18-12-26 740,00--177,28-- -- --------0 --
18-12-26 750,00171,69169,74-- -- ----171,69166,042 29-9
18-12-26 760,00162,25162,53-- -- ----162,25162,251 30-9
18-12-26 780,00147,25148,41-- -- ----147,25147,251 30-9
18-12-26 800,00141,60135,01+6,59 +4,9% ----141,60141,601 12:43
18-12-26 820,00120,65122,65-2,00 -1,6% ----127,40120,6513 14:04
18-12-26 840,00113,00110,71-- -- ----113,0097,353 29-9
18-12-26 850,00107,80105,20-- -- ----107,80107,803 30-9
18-12-26 860,0098,9099,97-- -- ----102,9898,902 29-9
18-12-26 880,0098,0089,83+8,17 +9,1% ----98,0087,905 16:38
18-12-26 900,0081,3181,09+0,22 +0,3% ----81,3181,311 13:18
18-12-26 920,0075,5871,99-- -- ----75,7075,582 29-9
18-12-26 940,0066,0064,30+1,70 +2,6% ----67,6466,003 15:43
18-12-26 950,0067,0560,93+6,12 +10,0% ----67,0567,051 16:38
18-12-26 960,00--57,66-- -- --------0 --
18-12-26 1.000,0047,0045,53+1,47 +3,2% ----49,0044,007 15:32
18-12-26 1.100,0025,7825,12+0,66 +2,6% ----25,7824,753 10:51
18-12-26 1.200,0015,0014,14+0,86 +6,1% ----15,0015,002 16:27
18-12-26 1.300,009,258,13-- -- ----9,259,251 30-9
18-12-26 1.400,005,684,56-- -- ----5,755,0010 29-9
18-12-26 1.600,002,751,27-- -- ----2,752,3012 29-9
18-12-26 1.800,001,750,33-- -- ----1,751,502 30-9
18-12-26 2.000,000,930,09-- -- ----0,930,931 28-9
19-03-27 250,00601,60642,89-- -- --------1 25-9
19-03-27 300,00--593,71-- -- --------0 --
19-03-27 350,00518,00545,12-- -- ----518,00518,001 24-4
19-03-27 400,00435,79496,83-- -- ----437,28435,7311 9-9
19-03-2713460,00388,60439,50+8,05 +1,8% ----388,62388,603 25-8
19-03-27 480,00314,00420,64-- -- ----314,00314,005 16-9
19-03-27 500,00298,15401,94-- -- ----298,15298,151 3-9
19-03-27 550,00254,01356,81-- -- ----254,01253,012 16-9
19-03-27 600,00236,00312,79-- -- ----236,00236,002 18-9
19-03-27 650,00206,55271,85-- -- ----206,55203,642 4-9
19-03-27 700,00228,50234,18-- -- ----228,50228,501 29-9
19-03-27 750,00208,00199,50-- -- ----208,00208,002 30-9
19-03-27 800,00166,00169,18-- -- ----166,00166,001 29-9
19-03-27 850,00142,78141,99-- -- ----145,75142,782 29-9
19-03-27 900,00123,10118,52+4,58 +3,9% --135,00123,10118,502 17:21
19-03-27 950,00101,2098,68-- -- ----101,20101,201 30-9
19-03-27591.000,0084,9582,39+3,49 +4,2% ----84,9581,504 29-9
19-03-27 1.100,0058,7656,58-- -- ----58,7658,761 30-9
19-03-27 1.200,0031,9138,90-- -- ----31,9128,902 28-9
19-03-27 1.300,0027,2027,17-- -- ----27,2027,202 30-9
19-03-272041.400,0019,1019,21+0,87 +4,5% ----20,3517,6038 29-9
19-03-27 1.600,0010,3510,45-- -- ----10,3510,352 30-9
19-03-27 1.800,006,407,08-- -- ----6,406,006 29-9
19-03-27 2.000,004,604,41-- -- ----4,644,506 30-9
18-06-27 200,00665,10692,22-- -- ----665,10665,101 28-9
18-06-27 240,00600,00653,44-- -- ----600,00600,001 21-9
18-06-27 250,00553,27643,76-- -- ----553,27553,175 3-9
18-06-27 300,00463,65595,99-- -- ----463,65463,6510 30-7
18-06-27 350,00441,10548,17-- -- ----441,10441,1020 30-7
18-06-27 400,00383,45500,97-- -- ----383,45383,4510 30-7
18-06-27 450,00349,50455,08-- -- ----351,95349,503 3-9
18-06-27 480,00303,37428,80-- -- ----303,41303,317 14-9
18-06-27 500,00304,00410,20-- -- ----307,75304,003 3-9
18-06-2738550,00295,20367,67+7,96 +2,2% ----295,20295,205 4-9
18-06-27 600,00255,00327,73-- -- --------2 14-9
18-06-27 650,00255,20290,54-- -- ----255,20255,153 8-9
18-06-27 700,00220,00256,15-- -- ----220,00220,001 28-9
18-06-2721750,00197,17224,68+6,67 +3,0% ----197,17197,171 25-9
18-06-27 800,00202,55196,26-- -- ----202,55202,552 29-9
18-06-27 850,00173,00170,48-- -- ----173,00169,0015 29-9
18-06-27 900,00142,04148,13-- -- ----142,04142,041 29-9
18-06-27 950,00128,13129,73-1,60 -1,2% ----128,13128,131 14:08
18-06-27 1.000,00108,65112,11-3,46 -3,1% ----108,65108,651 10:12
18-06-27 1.100,0046,5084,38-- -- ----46,5046,506 16-9
18-06-27 1.200,0063,0063,68-0,68 -1,1% ----63,0063,001 09:53
18-06-27661.300,0026,2048,27+1,34 +2,8% ----26,2026,2010 16-9
18-06-27 1.400,0038,5036,89-- -- ----38,5038,504 29-9
18-06-27 1.600,0022,8322,36-- -- ----22,8322,834 29-9
18-06-27 1.800,007,9514,92-- -- --------6 29-9
18-06-271332.000,0010,5010,80-0,01 -0,1% ----10,709,701 10:57
17-09-27 300,00--596,33-- -- --------0 --
17-09-27 350,00--549,76-- -- --------0 --
17-09-27 400,00504,00504,58-- -- ----504,00504,002 29-9
17-09-27 450,00--461,26-- -- --------0 --
17-09-27 500,00--420,16-- -- --------0 --
17-09-27 550,00--381,34-- -- --------0 --
17-09-27 600,00--344,46-- -- --------0 --
17-09-27 650,00--309,39-- -- --------0 --
17-09-27 700,00--277,31-- -- --------0 --
17-09-27 750,00--247,86-- -- --------0 --
17-09-27 800,00--221,15-- -- --------0 --
17-09-27 850,00201,84197,02-- -- ----201,84201,841 30-9
17-09-27 900,00179,31175,03-- -- ----179,31171,002 29-9
17-09-27 950,00156,70156,34-- -- ----156,70156,701 29-9
17-09-27 1.000,00142,06138,84-- -- ----142,06142,061 29-9
17-09-27 1.100,00--110,18-- -- --------0 --
17-09-27 1.200,00--87,75-- -- --------0 --
17-09-27 1.400,00--56,57-- -- --------0 --
17-09-27 1.600,00--37,64-- -- --------0 --
17-12-27 200,00643,00695,71-52,71 -7,6% --------1 11:05
17-12-27 240,00656,00658,57-- -- ----656,00656,003 29-9
17-12-27 250,00785,19649,33-- -- ----785,19782,7013 23-6
17-12-27 280,00630,75621,84-- -- ----630,75630,751 29-9
17-12-27 300,00582,01603,54-- -- ----582,01582,011 7-9
17-12-27 350,00521,79558,48-- -- ----521,87521,792 25-9
17-12-27 400,00387,71516,56-- -- ----387,71380,792 14-9
17-12-27 450,00379,00472,77-- -- ----379,00379,001 17-9
17-12-2771500,00433,75432,85+7,62 +1,8% ----433,75433,751 30-9
17-12-27 550,00362,75395,55-- -- ----362,75362,751 23-9
17-12-27 600,00369,00360,11-- -- ----369,00369,001 29-9
17-12-27 700,00283,16295,96-- -- ----283,16271,275 28-9
17-12-27 800,00247,17242,78-- -- ----247,50247,173 30-9
17-12-27 900,00198,50198,500,00 0,0% ----198,50198,505 10:09
17-12-27 1.000,00159,26162,78-- -- ----159,26155,652 29-9
17-12-274171.200,00104,00109,30+2,97 +2,7% ----104,00104,001 29-9
17-12-271111.400,0075,5075,20+1,92 +2,6% ----75,7075,5011 30-9
17-12-27 1.600,0053,4552,79-- -- ----53,4553,451 30-9
17-12-27 1.800,0039,4738,30-- -- ----39,5039,433 30-9
17-12-27 2.000,0025,1028,67-- -- ----25,5023,7064 25-9
16-06-28 300,00--611,51-- -- --------0 --
16-06-28 400,00521,00528,61-- -- ----521,00521,001 18-8
16-06-28 450,00387,00489,96-- -- ----387,00387,001 3-9
16-06-28 500,00--453,39-- -- --------0 --
16-06-28 600,00--386,60-- -- --------0 --
16-06-28 700,00--327,73-- -- --------0 --
16-06-28 800,00190,00278,59-- -- ----190,00190,001 15-9
16-06-28 900,00168,08236,80-- -- ----168,08168,083 3-9
16-06-28 1.000,00243,00201,64-- -- ----243,00243,001 17-8
16-06-28 1.200,0089,25145,91-- -- ----89,2589,251 14-9
16-06-28 1.400,0097,50108,48-- -- ----97,5097,504 7-9
16-06-28 1.600,0068,0581,79-- -- ----68,0568,051 24-9
16-06-28 1.800,0052,4563,06-- -- ----52,4552,453 24-9
16-06-28 2.000,0049,9150,83-- -- ----49,9148,365 29-9
15-12-28 150,00471,75748,13-- -- ----471,75471,751 14-1
15-12-282200,00650,00704,63+6,18 +0,9% ----650,00650,001 21-9
15-12-28 250,00648,21662,16-- -- ----648,21645,1811 24-7
15-12-28 280,00--636,15-- -- --------0 --
15-12-28 300,00576,60619,98-- -- ----576,60576,601 21-9
15-12-28 350,00718,71580,28-- -- ----718,71718,703 23-6
15-12-28 400,00507,00542,74-- -- ----507,00507,001 7-9
15-12-28 450,00470,73506,58-- -- ----470,73467,154 8-9
15-12-28 500,00380,00470,35-- -- ----380,00380,002 14-9
15-12-28 550,00386,45441,24-- -- ----386,45386,451 31-8
15-12-28 600,00362,79411,14-- -- ----362,79362,797 9-9
15-12-28 700,00329,60356,34-- -- ----329,60329,601 22-9
15-12-28 800,00315,93310,08-- -- ----315,93315,931 29-9
15-12-28 900,00275,00271,74+3,26 +1,2% ----275,00275,001 12:25
15-12-28 1.000,00210,00237,29-- -- ----210,00210,001 25-9
15-12-28 1.200,00186,00182,30+3,70 +2,0% ----189,00185,0046 17:22
15-12-28 1.400,00135,66139,90-- -- ----135,66135,663 29-9
15-12-28 1.600,0071,45110,89-- -- ----71,8571,452 15-9
15-12-28 1.800,0085,6688,69-- -- ----85,6685,663 29-9
15-12-28 2.000,0074,0072,34-- -- ----74,0074,002 29-9
21-12-29 150,00699,00752,93-- -- ----699,00699,001 21-9
21-12-29 200,00687,45713,94-- -- ----687,45687,451 7-8
21-12-298250,00692,00675,05+8,20 +1,2% ----692,00692,001 13-8
21-12-29 280,00841,10652,60-- -- ----841,10841,102 22-6
21-12-29 300,00651,71637,94-- -- ----651,71650,995 28-5
21-12-29 350,00514,75602,35-- -- ----514,75514,751 28-7
21-12-29 400,00613,50569,98-- -- ----613,50613,501 10-7
21-12-29 450,00520,00537,93-- -- ----520,00520,001 8-6
21-12-29 500,00385,71508,49-- -- ----385,71385,711 29-7
21-12-29 550,00438,00480,65-- -- ----438,00438,001 4-8
21-12-29 600,00348,00454,33-- -- ----348,00348,001 14-9
21-12-29 700,00415,00406,50-- -- ----415,00415,001 10-8
21-12-29 800,00321,96365,15-- -- ----321,96321,964 9-9
21-12-29 900,00332,43328,92-- -- ----332,43332,431 29-9
21-12-29 1.000,00254,56296,45-- -- ----254,56254,561 31-8
21-12-29 1.200,00304,57244,15-- -- ----304,57304,573 16-7
21-12-29 1.400,00142,85203,68-- -- ----142,85142,851 14-9
21-12-29 1.600,00169,44172,01-- -- ----169,44169,441 29-9
21-12-29 2.000,00122,44124,16-- -- ----122,44122,441 29-9
21-12-29 2.400,0087,7594,31-- -- ----87,7587,751 8-9
20-12-30 250,00696,00689,03-- -- ----696,00696,001 29-9
20-12-30 300,00673,00654,80-- -- ----673,00673,001 13-8
20-12-30 350,00581,09623,36-- -- ----581,09581,091 5-8
20-12-30 400,00569,14593,98-- -- ----569,14569,141 18-8
20-12-30 450,00463,50566,50-- -- --------1 25-9
20-12-30 500,00487,00540,24-- -- ----487,00487,001 21-9
20-12-30 600,00441,59492,18-- -- ----441,59441,597 9-9
20-12-30 700,00421,10448,91-- -- ----421,13417,135 28-9
20-12-30 800,00349,00410,11-- -- ----362,00349,003 31-8
20-12-30 900,00328,22375,97-- -- ----328,22328,222 31-8
20-12-30 1.000,00343,40346,77-- -- ----344,45343,405 30-9
20-12-30 1.200,00256,74294,83-- -- ----256,74256,741 21-9
20-12-30 1.400,00252,00253,42-- -- ----252,00252,001 30-9
20-12-30 1.600,00222,50220,04-- -- ----222,50222,501 30-9
20-12-30 2.000,00154,00171,09-- -- ----154,00154,004 23-9
20-12-30 2.400,00129,11135,96-- -- ----129,11126,743 28-9
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?