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* 770,20798,40-28,20 -3,5% 782,80761,00107.91613:29

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-7-2026)
Totaal volume 914 (445 Calls, 469 Puts)
Totaal open interest bij opening 1.278 (597 Calls, 681 Puts)
Call / Put ratio 0,95
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 400,00--460,44-- -- --------0 --
21-08-26 450,00--410,90-- -- --------0 --
21-08-26 500,00--361,59-- -- --------0 --
21-08-26 520,00------ -- ---------- --
21-08-26 560,00304,00302,84-- -- ----305,00304,004 17-7
21-08-26 600,00302,05264,23-- -- ----302,05302,051 8-7
21-08-26 640,00--225,17-- -- --------0 --
21-08-26 680,00244,72188,37-- -- ----250,77244,722 15-7
21-08-26 700,00------ -- ---------- --
21-08-26 720,00183,08153,84-- -- ----183,08183,082 16-7
21-08-26 740,00143,79137,88-- -- ----143,79143,791 20-7
21-08-26 760,0076,50122,29-45,79 -37,4% ----76,5076,501 17:27
21-08-26 780,0064,50107,96-43,46 -40,3% ----73,9064,504 17:25
21-08-26 800,0064,0094,65-30,65 -32,4% ----64,0064,001 16:40
21-08-26 820,0047,4082,19-34,79 -42,3% ----82,7047,409 17:14
21-08-26 840,0054,0070,86-16,86 -23,8% ----54,0052,506 16:04
21-08-26 860,0044,7659,86-15,10 -25,2% ----62,0044,765 15:47
21-08-26 880,0037,7151,81-14,10 -27,2% ----54,0037,716 15:47
21-08-26 900,0022,2043,88-21,68 -49,4% ----41,0022,2014 17:24
21-08-26 920,0022,4536,97-14,52 -39,3% ----37,0022,4515 16:40
21-08-26 940,0015,5031,21-15,71 -50,3% ----24,0015,504 17:15
21-08-26 960,0017,5025,65-8,15 -31,8% ----25,3517,502 15:43
21-08-26 980,0012,5021,51-9,01 -41,9% ----12,5012,501 16:41
21-08-26 1.000,009,0017,58-8,58 -48,8% ----18,809,0010 17:19
21-08-26 1.050,005,2010,88-5,68 -52,2% ----11,005,208 17:19
21-08-26 1.100,003,756,94-3,19 -46,0% 0,10--7,203,7512 17:12
21-08-26 1.150,002,664,28-1,62 -37,9% ----3,802,667 16:56
21-08-26 1.200,002,202,74-0,54 -19,7% ----2,202,201 15:34
21-08-26 1.250,001,862,06-0,20 -9,7% ----1,861,861 27-7
21-08-26 1.300,000,801,13-0,33 -29,2% ----0,800,801 17:07
21-08-26 1.400,000,500,48+0,02 +4,2% ----0,500,502 16:48
21-08-26 1.500,001,290,23-- -- ----1,291,291 22-7
18-09-26 160,00397,63700,25-302,62 -43,2% ----397,63397,6317 9-12
18-09-26 180,00343,69680,35-336,66 -49,5% ----343,69343,691 13-11
18-09-26 200,00421,50660,47-- -- ----421,50421,501 6-1
18-09-26 220,00--640,59-- -- --------0 --
18-09-26 240,00--620,70-- -- --------0 --
18-09-26 250,00--610,76-- -- --------0 --
18-09-26 300,00667,05561,05-- -- ----667,05667,055 24-6
18-09-26 340,00421,11521,34-- -- ----421,11421,111 14-4
18-09-26 350,00710,21511,43-- -- ----710,21709,942 19-6
18-09-26 360,00608,15501,52-- -- ----610,55608,1515 24-6
18-09-26 380,00616,45481,69-- -- ----616,45616,454 24-6
18-09-26 400,00597,75461,89-- -- ----597,75597,757 24-6
18-09-26 420,00307,76442,18-- -- ----307,76301,672 21-1
18-09-26 440,00252,50422,95-- -- ----252,50252,502 3-3
18-09-26 460,00563,71403,26-- -- ----563,91563,714 23-6
18-09-26 480,00544,53383,71-- -- ----544,53544,535 23-6
18-09-26 500,00563,00364,22-- -- ----563,00563,003 19-6
18-09-26 520,00------ -- ---------- --
18-09-26 550,00398,34315,94-- -- ----398,34398,341 15-7
18-09-26 600,00272,35268,94-- -- ----272,35272,351 17-7
18-09-26 650,00295,97224,13-- -- ----295,97295,972 9-7
18-09-26 680,00--198,69-- -- --------0 --
18-09-26 700,00183,00182,43+0,57 +0,3% ----183,00183,002 27-7
18-09-2610720,00166,25167,16-47,15 -28,2% ----166,25166,2510 15:00
18-09-26 740,00--152,62-- -- --------0 --
18-09-26 750,00158,26145,51-- -- ----158,26157,462 24-7
18-09-26 760,00112,60138,67-26,07 -18,8% ----112,60112,559 16:15
18-09-26 780,00121,26125,52-4,26 -3,4% ----121,26121,261 27-7
18-09-26 800,0074,75113,27-38,52 -34,0% ----110,2574,754 17:27
18-09-26 820,00103,90101,78-- -- ----103,90103,006 24-7
18-09-26 840,00100,2090,68-- -- ----101,35100,206 24-7
18-09-2696850,0058,0085,83-30,72 -35,8% ----84,5058,0018 17:03
18-09-26 860,0063,3681,11-17,75 -21,9% ----76,9063,365 16:05
18-09-26 880,0048,0072,02-24,02 -33,4% ----55,3548,004 17:03
18-09-26 900,0062,5063,85-1,35 -2,1% ----63,2062,0016 27-7
18-09-26 920,0066,9056,39-- -- ----66,9066,209 23-7
18-09-26 940,0056,5049,69-- -- ----56,5056,501 24-7
18-09-2683950,0028,9046,81-18,73 -40,0% ----42,1528,903 17:06
18-09-26 960,0055,2044,00-- -- ----55,2055,201 22-7
18-09-26 980,0068,0038,80-- -- ----68,0068,001 14-7
18-09-26 1.000,0025,6534,05-8,40 -24,7% ----25,6525,6510 16:16
18-09-26151.050,0014,5024,64-10,38 -42,1% ----24,2014,503 17:17
18-09-26 1.100,0010,2517,95-7,70 -42,9% --29,0014,0510,2529 17:14
18-09-26 1.150,007,8013,06-5,26 -40,3% ----8,407,802 17:06
18-09-26 1.200,0011,559,65-- -- --37,5011,5511,551 24-7
18-09-26 1.250,009,307,17-- -- ----9,309,301 20-7
18-09-26 1.300,007,505,30-- -- ----7,507,501 17-7
18-09-26 1.400,004,753,36-- -- ----5,004,752 17-7
18-09-26 1.500,0020,352,26-- -- ----20,3520,351 22-6
18-09-26 1.600,006,801,54-- -- ----7,506,802 24-6
18-09-26 1.800,003,501,11-- -- ----3,503,501 2-7
18-09-26 2.000,000,720,78-- -- ----0,860,722 20-7
16-10-26 400,00--463,26-- -- --------0 --
16-10-26 450,00--414,82-- -- --------0 --
16-10-26 500,00--367,15-- -- --------0 --
16-10-26 520,00------ -- ---------- --
16-10-26 560,00------ -- ---------- --
16-10-26 600,00--275,26-- -- --------0 --
16-10-26 640,00--241,29-- -- --------0 --
16-10-26 680,00--209,47-- -- --------0 --
16-10-26 700,00------ -- ---------- --
16-10-26 720,00182,12180,21+1,91 +1,1% ----182,12182,121 27-7
16-10-26 740,00--165,66-- -- --------0 --
16-10-26 760,00165,26152,36-- -- ----165,26165,261 24-7
16-10-26 780,00152,43140,39-- -- ----152,43152,431 24-7
16-10-26 800,00143,27128,55-- -- ----143,27143,271 21-7
16-10-26 820,00114,48117,46-2,98 -2,5% ----114,48114,481 27-7
16-10-26 840,00--107,53-- -- --------0 --
16-10-26 860,0097,0097,67-0,67 -0,7% ----98,5097,002 14:47
16-10-26 880,0099,6589,20-- -- ----99,6599,652 23-7
16-10-26 900,00--81,20-- -- --------0 --
16-10-26 920,0061,0073,24-12,24 -16,7% ----75,0061,002 16:18
16-10-26 940,0074,4566,91-- -- ----74,4574,453 23-7
16-10-26 960,0049,9060,66-10,76 -17,7% ----49,9049,901 16:20
16-10-26 1.000,0050,1049,54+0,56 +1,1% ----50,1050,101 27-7
16-10-26 1.100,0021,8529,51-7,66 -26,0% ----24,0521,7565 16:41
16-10-26 1.200,00--17,97-- -- --------0 --
16-10-26 1.300,0015,3011,40-- -- ----15,3015,301 21-7
16-10-26 1.400,00--7,36-- -- --------0 --
18-12-26 180,00--682,04-- -- --------0 --
18-12-26 200,00509,50662,69-- -- ----509,50509,505 21-1
18-12-26 220,00793,80643,06-- -- ----793,80793,8010 30-6
18-12-26 240,00821,96623,43-- -- ----821,97821,963 19-6
18-12-26 250,00811,77613,65-- -- ----813,04811,7711 19-6
18-12-26 280,00782,86584,41-- -- ----784,71782,0516 19-6
18-12-26 300,00765,66564,96-- -- ----767,99765,428 18-6
18-12-26 350,00715,46516,60-- -- ----715,72715,0422 19-6
18-12-26 380,00631,80487,81-- -- ----631,80631,805 23-6
18-12-26 400,00511,27468,79-- -- ----511,27511,278 13-7
18-12-26 420,00441,22450,01-- -- ----441,29441,223 22-4
18-12-26 440,00404,00431,20-- -- ----404,00404,001 30-4
18-12-26 450,00532,10421,94-- -- ----532,10532,101 11-6
18-12-26 460,00511,31412,72-- -- ----511,31511,311 3-7
18-12-26 480,00565,00394,45-- -- ----565,00565,001 15-6
18-12-26 500,00331,10376,43-45,33 -12,0% ----331,10331,105 16:45
18-12-26 550,00335,00333,00+2,00 +0,6% ----335,00335,001 27-7
18-12-26 600,00307,80292,20-- -- ----307,80307,801 23-7
18-12-26 650,00266,22254,53-- -- ----266,22266,224 20-7
18-12-26 700,00182,90219,70-36,80 -16,8% ----182,90182,905 16:45
18-12-26 750,00183,50188,51-- -- ----183,50181,002 24-7
18-12-26 800,00140,00160,85-20,85 -13,0% ----140,00140,001 16:01
18-12-26 850,00122,50137,29-14,79 -10,8% ----122,50122,501 15:37
18-12-26 900,00113,00116,25-3,25 -2,8% ----118,25113,002 27-7
18-12-26 950,00109,3197,25-- -- ----109,31109,311 23-7
18-12-26 1.000,0069,0082,00-13,00 -15,9% ----70,0069,0012 16:20
18-12-26 1.100,0048,2058,33-10,13 -17,4% ----48,2048,203 16:34
18-12-26 1.200,0046,0041,70-- -- ----46,7546,002 17-7
18-12-26 1.300,0034,5029,71-- -- --30,0034,5034,503 17-7
18-12-26 1.400,0026,2021,62-- -- ----26,2026,201 21-7
18-12-26 1.600,0011,5012,23-0,73 -6,0% ----11,5011,501 27-7
18-12-26 1.800,006,907,46-0,56 -7,5% ----6,906,901 15:47
18-12-26 2.000,004,004,99-0,99 -19,8% ----4,004,002 15:58
19-03-27 250,00624,60617,22+7,38 +1,2% ----624,60614,002 27-7
19-03-27 300,00--569,71-- -- --------0 --
19-03-27 350,00518,00522,90-- -- ----518,00518,001 24-4
19-03-27 400,00433,55477,05-- -- ----433,55433,551 30-4
19-03-27 460,00427,25424,09-- -- ----427,25427,2510 27-4
19-03-27 480,00402,70407,06-- -- ----402,70402,7010 7-5
19-03-27 500,00432,27390,37-- -- ----432,27432,273 13-7
19-03-27 550,00349,42350,74-- -- ----349,44349,427 20-5
19-03-27 600,00498,00313,76-- -- ----498,00498,001 18-6
19-03-27 650,00385,15279,14-- -- ----385,15385,151 12-6
19-03-27 700,00240,40247,38-6,98 -2,8% ----247,70240,404 15:07
19-03-27 750,00225,00218,79-- -- ----225,00219,509 17-7
19-03-27 800,00155,50192,90-37,40 -19,4% ----180,00155,505 17:06
19-03-27 850,00188,20169,96-- -- ----188,20188,201 22-7
19-03-27 900,00125,27149,29-24,02 -16,1% --168,00125,27125,279 16:51
19-03-27 950,00147,10131,24-- -- ----147,10147,101 22-7
19-03-27 1.000,0095,72115,48-19,76 -17,1% ----95,7295,729 16:51
19-03-27 1.100,00115,7089,44-- -- ----125,30115,706 15-7
19-03-27 1.200,0051,5069,56-18,06 -26,0% ----53,0551,502 17:15
19-03-27 1.300,0064,1554,32-- -- ----64,1564,151 16-7
19-03-27 1.400,0031,0042,56-11,56 -27,2% ----31,0031,001 17:15
19-03-27 1.600,0031,0027,07-- -- ----31,0031,001 23-7
19-03-27 1.800,0017,2018,23-- -- ----17,2017,201 24-7
19-03-27 2.000,0010,7013,01-2,31 -17,8% ----10,7010,701 16:12
18-06-27 200,00686,05666,27-- -- ----693,80686,0519 23-7
18-06-27 240,00790,62628,45-- -- ----790,62790,622 15-6
18-06-27 250,00635,00619,13-- -- ----635,00635,001 7-5
18-06-27 300,00603,25572,82-- -- ----603,25603,256 14-5
18-06-27 350,00689,10527,59-- -- ----689,10689,1010 15-6
18-06-27 400,00686,85483,95-- -- ----686,85686,8510 18-6
18-06-27 450,00481,81442,29-- -- ----481,81481,816 13-7
18-06-27 500,00431,00402,67-- -- ----431,00431,001 16-7
18-06-27 550,00------ -- ---------- --
18-06-27 600,00344,53330,94-- -- ----344,53344,532 21-7
18-06-27 650,00347,21299,17-- -- ----347,21347,211 14-7
18-06-27 700,00269,12269,96-0,84 -0,3% ----274,09269,078 27-7
18-06-27 750,00295,37243,29-- -- --350,00295,37295,371 7-7
18-06-27 800,00255,95219,13-- -- ----255,95255,951 13-7
18-06-27 850,00211,79197,44-- -- ----211,79211,795 22-7
18-06-27 900,00196,65177,42-- -- ----196,65196,652 16-7
18-06-27 950,00156,00159,62-3,62 -2,3% ----156,00156,002 14:30
18-06-27 1.000,00142,37143,83-1,46 -1,0% ----143,00142,376 27-7
18-06-27 1.100,00115,63117,03-1,40 -1,2% ----115,63115,602 27-7
18-06-27 1.200,00112,3595,69-- -- ----112,35112,3510 14-7
18-06-27 1.300,00101,5578,60-- -- ----111,80101,552 7-7
18-06-27 1.400,0084,9164,67-- -- ----84,9184,916 7-7
18-06-27 1.600,0047,9444,83-- -- ----47,9447,941 17-7
18-06-27 1.800,0038,2032,42-- -- ----38,2038,201 22-7
18-06-27 2.000,0018,0024,08-6,08 -25,2% ----18,0018,001 17:15
17-12-27 200,00810,45670,79-- -- ----810,45810,456 23-6
17-12-27 240,00622,25634,27-- -- ----622,25622,251 18-5
17-12-27 250,00785,19625,61-- -- ----785,19782,7013 23-6
17-12-27 280,00650,93599,63-- -- ----650,93650,931 10-6
17-12-27 300,00740,93582,55-- -- ----740,93740,933 23-6
17-12-27 350,00632,12541,25-- -- ----632,12632,121 2-7
17-12-27 400,00599,16501,95-- -- ----599,16599,161 24-6
17-12-27 450,00636,12465,32-- -- ----636,12636,121 15-6
17-12-27 500,00571,29430,49-- -- ----571,29570,607 17-6
17-12-27 550,00500,00397,44-- -- ----500,00500,001 12-6
17-12-27 600,00379,95367,06-- -- ----379,95379,954 24-7
17-12-27 700,00329,00312,64-- -- --396,00329,00329,001 22-7
17-12-27 800,00264,50266,70-2,20 -0,8% ----264,50263,802 14:51
17-12-27301900,00240,00227,11-- -- --255,00247,00240,0012 22-7
17-12-27631.000,00170,00194,60-24,60 -12,6% --220,00170,00170,001 16:37
17-12-27 1.200,00116,55145,03-28,48 -19,6% ----143,00116,5512 17:25
17-12-27 1.400,00111,60109,43-- -- ----116,50111,602 17-7
17-12-27 1.600,0065,8782,73-16,86 -20,4% ----65,8765,871 17:19
17-12-27 1.800,0051,8765,14-13,27 -20,4% ----51,8751,871 17:19
17-12-27 2.000,0064,8051,88-- -- ----64,8064,801 13-7
16-06-28 400,00--518,55-- -- --------0 --
16-06-28 450,00------ -- ---------- --
16-06-28 500,00--452,32-- -- --------0 --
16-06-28 600,00--394,92-- -- --------0 --
16-06-28 700,00--345,60-- -- --------0 --
16-06-28 800,00--302,97-- -- --------0 --
16-06-28 900,00266,02266,30-- -- ----266,02266,023 17-7
16-06-28 1.000,00295,00235,14-- -- ----295,00290,002 2-7
16-06-28 1.200,00--185,45-- -- --------0 --
16-06-28 1.400,00--148,46-- -- --------0 --
16-06-28 1.600,00--120,75-- -- --------0 --
16-06-28 1.800,00--99,62-- -- --------0 --
16-06-28 2.000,00--83,26-- -- --------0 --
15-12-28 150,00471,75721,38-- -- ----471,75471,751 14-1
15-12-28 200,00246,36680,24-433,88 -63,8% ----246,36246,361 5-9
15-12-28 250,00648,21641,01-- -- ----648,21645,1811 24-7
15-12-28 280,00--618,42-- -- --------0 --
15-12-28 300,00700,99603,71-- -- ----700,99700,991 26-6
15-12-28 350,00718,71568,29-- -- ----718,71718,703 23-6
15-12-28 400,00680,11534,73-- -- ----681,93680,1112 23-6
15-12-28 450,00476,70503,35-- -- ----476,70476,701 22-4
15-12-28 500,00500,00473,78-- -- ----500,00500,001 16-7
15-12-28 550,00611,45446,52-- -- ----611,45611,451 18-6
15-12-28 600,00494,24421,04-- -- ----494,24494,241 15-7
15-12-28 700,00407,07375,25-- -- ----407,63407,076 16-7
15-12-28 800,00394,55334,81-- -- ----394,55381,005 29-6
15-12-28 900,00324,00299,50-- -- ----324,00324,001 21-7
15-12-28 1.000,00307,23269,92-- -- --------3 16-7
15-12-28 1.200,00269,24218,83-- -- ----274,00269,2411 15-7
15-12-28 1.400,00179,84181,29-- -- ----180,70175,0015 24-7
15-12-28 1.600,00182,14151,96-- -- ----182,14182,141 26-6
15-12-28 1.800,00164,00131,27-- -- ----164,00164,0012 25-6
15-12-28 2.000,00104,00112,75-8,75 -7,8% ----104,00104,001 15:46
21-12-29 150,00586,95729,33-- -- ----586,95586,646 24-2
21-12-29 200,00381,00692,12-311,12 -45,0% ----381,00381,001 6-10
21-12-298250,00672,22657,09-65,66 -10,0% ----672,22665,379 27-7
21-12-29 280,00841,10636,93-- -- ----841,10841,102 22-6
21-12-29 300,00651,71623,94-- -- ----651,71650,995 28-5
21-12-29 350,00692,80592,64-- -- ----692,80692,801 24-6
21-12-29 400,00613,50563,46-- -- ----613,50613,501 10-7
21-12-29 450,00520,00537,83-- -- ----520,00520,001 8-6
21-12-29 500,00519,53511,47-- -- ----519,53519,531 20-7
21-12-29 550,00495,00487,95-- -- ----495,00495,001 10-6
21-12-29 600,00550,00464,74-- -- ----550,00550,001 3-7
21-12-29 700,00372,00423,92-- -- ----372,00372,001 13-5
21-12-29 800,00375,00387,42-12,42 -3,2% ----375,00375,001 15:28
21-12-29 900,00406,97355,44-- -- ----406,97406,977 24-6
21-12-29 1.000,00367,15327,37-- -- ----367,15367,151 26-6
21-12-29 1.200,00304,57279,42-- -- ----304,57304,573 16-7
21-12-29 1.400,00291,57243,21-- -- ----291,57291,573 23-6
21-12-29 1.600,00289,61214,12-- -- ----289,61289,611 22-6
21-12-29 2.000,00165,00166,92-1,92 -1,2% ----165,00165,003 27-7
21-12-29 2.400,00--135,67-- -- --------0 --
20-12-30 250,00683,46671,64-59,57 -8,9% ----683,46680,116 27-7
20-12-30 300,00644,34641,95+2,39 +0,4% ----644,34644,341 15:16
20-12-30 350,00627,06614,27+12,79 +2,1% ----627,06624,724 27-7
20-12-30 400,00--589,39-- -- --------0 --
20-12-30 450,00642,12565,18-- -- ----642,12642,121 2-7
20-12-30 500,00520,00542,19-- -- ----520,00520,001 8-6
20-12-30 600,00528,47500,35-- -- ----528,47500,006 10-6
20-12-30 700,00508,00462,68-- -- ----508,00508,006 11-6
20-12-30 800,00448,09429,80-- -- ----448,13448,094 23-7
20-12-30 900,00425,00400,65-- -- ----425,00425,001 13-7
20-12-30 1.000,00415,45373,09-- -- ----415,45415,451 22-7
20-12-30 1.200,00349,60327,64-- -- ----349,60349,601 13-7
20-12-30 1.400,00344,33289,40-- -- ----356,00344,3311 23-6
20-12-30 1.600,00275,45257,85-- -- ----275,45275,451 13-7
20-12-30 2.000,00213,00211,48+1,52 +0,7% ----213,68213,006 27-7
20-12-30212.400,00171,83181,29-26,86 -14,8% ----180,14171,8312 15:16
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?