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* 756,00798,40-42,40 -5,3% 782,80743,00303.97917:35

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 27-7
21-08-26 780,0064,50107,96-43,46 -40,3% ----73,9064,504 27-7
21-08-26 800,0064,0094,65-30,65 -32,4% ----64,0064,001 27-7
21-08-26 820,0047,4082,19-34,79 -42,3% ----82,7047,409 27-7
21-08-26 840,0054,0070,86-16,86 -23,8% ----54,0052,506 27-7
21-08-26 860,0044,7659,86-15,10 -25,2% ----62,0044,765 27-7
21-08-26 880,0037,7151,81-14,10 -27,2% ----54,0037,716 27-7
21-08-26 900,0022,2043,88-21,68 -49,4% ----41,0022,2014 27-7
21-08-26 920,0022,4536,97-14,52 -39,3% ----37,0022,4515 27-7
21-08-26 940,0015,5031,21-15,71 -50,3% ----24,0015,504 27-7
21-08-26 960,0017,5025,65-8,15 -31,8% ----25,3517,502 27-7
21-08-26 980,0012,5021,51-9,01 -41,9% ----12,5012,501 27-7
21-08-26 1.000,009,0017,58-8,58 -48,8% ----18,809,0010 27-7
21-08-26 1.050,005,2010,88-5,68 -52,2% ----11,005,208 27-7
21-08-26 1.100,003,756,94-3,19 -46,0% 0,10--7,203,7512 27-7
21-08-26 1.150,002,664,28-1,62 -37,9% ----3,802,667 27-7
21-08-26 1.200,002,202,74-0,54 -19,7% ----2,202,201 27-7
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 27-7
21-08-26 1.400,000,500,48+0,02 +4,2% ----0,500,502 27-7
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 27-7
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 27-7
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 27-7
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 27-7
18-09-26 860,0063,3681,11-17,75 -21,9% ----76,9063,365 27-7
18-09-26 880,0048,0072,02-24,02 -33,4% ----55,3548,004 27-7
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 27-7
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 27-7
18-09-26151.050,0014,5024,64-10,38 -42,1% ----24,2014,503 27-7
18-09-26 1.100,0010,2517,95-7,70 -42,9% --29,0014,0510,2529 27-7
18-09-26 1.150,007,8013,06-5,26 -40,3% ----8,407,802 27-7
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 27-7
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 27-7
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 27-7
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 27-7
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 27-7
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 27-7
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 27-7
18-12-26 850,00122,50137,29-14,79 -10,8% ----122,50122,501 27-7
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 27-7
18-12-26 1.100,0048,2058,33-10,13 -17,4% ----48,2048,203 27-7
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 27-7
18-12-26 2.000,004,004,99-0,99 -19,8% ----4,004,002 27-7
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 27-7
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 27-7
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 27-7
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 27-7
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 27-7
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 27-7
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 27-7
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 27-7
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 27-7
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 27-7
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 27-7
17-12-27 1.200,00116,55145,03-28,48 -19,6% ----143,00116,5512 27-7
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 27-7
17-12-27 1.800,0051,8765,14-13,27 -20,4% ----51,8751,871 27-7
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 27-7
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 27-7
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 27-7
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 27-7
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?