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* 888,00884,80+3,20 +0,4% 904,40883,20128.61117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-9-2026)
Totaal volume 511 (255 Calls, 256 Puts)
Totaal open interest bij opening 1.348 (759 Calls, 589 Puts)
Call / Put ratio 1,00
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 350,00427,18535,27-- -- ----427,18427,181 16-9
16-10-26 400,00--485,34-- -- --------0 --
16-10-26 450,00--435,40-- -- --------0 --
16-10-26 480,00--405,44-- -- --------0 --
16-10-26 500,00288,50385,47-- -- ----288,50288,501 17-9
16-10-26 520,00--365,50-- -- --------0 --
16-10-26 560,00--325,57-- -- --------0 --
16-10-26 600,00235,50285,70-- -- ----235,50235,501 21-9
16-10-26 620,00215,75265,83-- -- ----215,75215,751 21-9
16-10-26 640,00--246,06-- -- --------0 --
16-10-26 660,00--226,45-- -- --------0 --
16-10-26 680,00170,01207,08-- -- ----170,01170,011 24-8
16-10-26 700,00190,55187,92-- -- ----190,55190,551 29-9
16-10-26 720,00136,50168,68-- -- ----136,50132,002 23-9
16-10-26 740,00126,00149,59-- -- ----126,00126,001 22-9
16-10-26 760,00140,00131,16-- -- ----140,00124,459 29-9
16-10-26 780,0081,60113,51-- -- ----81,6078,202 28-9
16-10-26 800,00100,8796,26-- -- ----100,8785,857 29-9
16-10-26 820,0084,3480,76+3,58 +4,4% ----87,2584,3420 11:58
16-10-26 840,0070,0066,17+3,83 +5,8% ----70,0070,002 16:05
16-10-26 860,0055,8553,56+2,29 +4,3% --80,0062,8555,857 16:07
16-10-2666880,0041,7542,80+0,17 +0,4% --56,0045,8041,7517 17:08
16-10-26 900,0033,0033,61-0,61 -1,8% ----39,4033,0020 16:17
16-10-26 920,0024,9025,88-0,98 -3,8% ----32,3424,9011 17:00
16-10-26 940,0022,4919,80+2,69 +13,6% 17,40--25,0021,3026 14:33
16-10-26 960,0016,3314,87+1,46 +9,8% --20,0017,2516,336 14:30
16-10-26 980,0012,8510,97-- -- --15,0013,2010,0011 29-9
16-10-26 1.000,0010,008,34+1,66 +19,9% 7,4010,5511,158,8510 14:31
16-10-26 1.100,002,452,28+0,17 +7,5% ----2,652,452 15:38
16-10-26 1.200,001,000,67+0,33 +49,3% ----1,001,001 14:53
16-10-26 1.300,000,380,30-- -- ----0,400,3812 15-9
16-10-26 1.400,000,250,18-- -- ----0,250,251 28-9
20-11-26 350,00--536,65-- -- --------0 --
20-11-26 400,00--487,00-- -- --------0 --
20-11-26 450,00385,50437,41-- -- ----385,50385,501 21-9
20-11-26 500,00--388,26-- -- --------0 --
20-11-26 520,00--368,72-- -- --------0 --
20-11-26 560,00226,93329,70-- -- ----226,93226,931 16-9
20-11-26 600,00173,12291,10-- -- ----173,12172,332 14-9
20-11-26 640,00225,10253,33-- -- ----225,10224,604 23-9
20-11-261660,00209,50234,82+2,44 +1,0% ----209,50209,501 23-9
20-11-26 680,00104,70216,79-- -- ----104,70104,701 14-9
20-11-26 700,00201,55199,15-- -- ----201,55201,551 29-9
20-11-26 720,00157,10182,25-- -- ----157,10157,102 23-9
20-11-26 740,00125,58165,97-- -- ----125,58125,581 24-9
20-11-26 760,00128,00150,36-- -- ----128,00128,001 22-9
20-11-26 780,00141,28135,70-- -- ----141,28141,281 29-9
20-11-26 800,0097,65121,74-- -- ----97,6596,502 25-9
20-11-26 820,0087,00109,00-- -- ----87,0087,003 22-9
20-11-26 840,0093,0096,62-- -- 93,50--93,0093,002 29-9
20-11-26 860,0087,2585,83+1,42 +1,7% ----87,2587,251 12:11
20-11-26 880,0076,0575,47+0,58 +0,8% ----76,0576,051 16:17
20-11-26 900,0069,5566,51+3,04 +4,6% ----70,9569,3012 15:36
20-11-26 920,0060,9858,13+2,85 +4,9% ----62,9560,982 11:44
20-11-26 940,0051,0050,72+0,28 +0,6% ----51,0050,508 17:24
20-11-26 960,0043,6043,30+0,30 +0,7% ----43,6043,601 16:51
20-11-26 1.000,0033,4632,50+0,96 +3,0% --39,0035,1533,445 16:38
20-11-26 1.100,0017,1015,75+1,35 +8,6% 8,55--19,0017,106 15:54
20-11-26 1.150,00--11,28-- -- --------0 --
20-11-26 1.200,009,358,01+1,34 +16,7% ----9,509,352 09:40
20-11-26 1.400,002,802,05-- -- ----3,072,806 29-9
18-12-26 180,00--706,15-- -- --------0 --
18-12-26 200,00509,50686,29-- -- ----509,50509,505 21-1
18-12-26 220,00793,80666,43-- -- ----793,80793,8010 30-6
18-12-26 240,00595,75646,58-- -- ----595,75595,751 21-9
18-12-26 250,00811,77636,66-- -- ----813,04811,7711 19-6
18-12-26 280,00782,86606,90-- -- ----784,71782,0516 19-6
18-12-26 300,00531,00587,07-- -- ----531,00531,001 20-8
18-12-26 350,00484,00537,52-- -- ----484,00484,001 25-8
18-12-26 380,00631,80507,87-- -- ----631,80631,805 23-6
18-12-26 400,00445,20488,12-- -- ----445,20445,201 9-9
18-12-26 420,00471,28468,99-- -- ----471,28471,281 10-8
18-12-26 440,00404,00449,33-- -- ----404,00404,001 30-4
18-12-26 450,00394,00439,59-- -- ----394,00394,001 8-9
18-12-26 460,00366,68429,79-- -- ----366,68366,681 11-9
18-12-26 480,00565,00410,23-- -- ----565,00565,001 15-6
18-12-26 500,00350,30390,73-- -- ----350,30350,301 23-9
18-12-26 520,00--371,39-- -- --------0 --
18-12-26 550,00310,00342,57-- -- ----310,00310,001 23-9
18-12-26 600,00283,88295,05-- -- ----283,88283,881 29-9
18-12-26 650,00179,62249,46-- -- ----179,62179,621 18-9
18-12-26 680,00--223,58-- -- --------0 --
18-12-26 700,00216,00206,63-- -- ----216,00216,001 29-9
18-12-26 720,00--190,76-- -- --------0 --
18-12-26 740,00--175,26-- -- --------0 --
18-12-26119750,00171,69167,72+2,02 +1,2% ----171,69166,042 29-9
18-12-26 760,00162,25160,64+1,61 +1,0% ----162,25162,251 16:27
18-12-26 780,00147,25146,76+0,49 +0,3% ----147,25147,251 17:00
18-12-26 800,00144,01133,32+10,69 +8,0% ----144,01143,112 09:38
18-12-26 820,00124,55121,25+3,30 +2,7% ----124,55123,7015 13:24
18-12-26 840,00113,00109,02-- -- ----113,0097,353 29-9
18-12-26 850,00107,80103,88+3,92 +3,8% ----107,80107,803 12:01
18-12-26 860,0098,9098,73-- -- ----102,9898,902 29-9
18-12-26 880,0091,7688,53-- -- ----91,7691,761 29-9
18-12-26 900,0086,8879,82+7,06 +8,8% ----86,8886,882 09:34
18-12-26 920,0075,5870,82-- -- ----75,7075,582 29-9
18-12-26 940,0072,6062,80+9,80 +15,6% ----72,6072,601 10:10
18-12-26 950,0065,2460,06-- -- ----65,2456,052 29-9
18-12-26 960,00------ -- --------0 --
18-12-26 1.000,0048,0044,90+3,10 +6,9% ----48,0048,003 12:53
18-12-261471.100,0025,2024,31+0,81 +3,3% ----29,0025,1811 16:38
18-12-26 1.200,0015,0013,78+1,22 +8,9% ----16,0015,003 14:43
18-12-26 1.300,009,257,88+1,37 +17,4% ----9,259,251 09:37
18-12-26 1.400,005,684,04-- -- ----5,755,0010 29-9
18-12-26 1.600,002,751,05-- -- ----2,752,3012 29-9
18-12-26 1.800,001,750,25+1,50 +600,0% ----1,751,502 14:31
18-12-26 2.000,000,930,06-- -- ----0,930,931 28-9
19-03-27 250,00601,60639,58-- -- --------1 25-9
19-03-27 300,00--590,69-- -- --------0 --
19-03-27 350,00518,00542,16-- -- ----518,00518,001 24-4
19-03-27 400,00435,79493,88-- -- ----437,28435,7311 9-9
19-03-27 460,00388,60436,68-- -- ----388,62388,603 25-8
19-03-27 480,00314,00417,82-- -- ----314,00314,005 16-9
19-03-27 500,00298,15399,32-- -- ----298,15298,151 3-9
19-03-27 550,00254,01354,06-- -- ----254,01253,012 16-9
19-03-27 600,00236,00310,12-- -- ----236,00236,002 18-9
19-03-27 650,00206,55269,51-- -- ----206,55203,642 4-9
19-03-27 700,00228,50231,92-- -- ----228,50228,501 29-9
19-03-27 750,00208,00198,00+10,00 +5,1% ----208,00208,002 14:31
19-03-27 800,00166,00167,66-- -- ----166,00166,001 29-9
19-03-27 850,00142,78140,66-- -- ----145,75142,782 29-9
19-03-27 900,00121,50117,05+4,45 +3,8% --145,00121,50121,502 14:51
19-03-27 950,00101,2097,66+3,54 +3,6% ----101,20101,201 09:20
19-03-27 1.000,0084,9581,15-- -- ----84,9581,504 29-9
19-03-27 1.100,0058,7655,52+3,24 +5,8% ----58,7658,761 11:13
19-03-27 1.200,0031,9138,00-- -- ----31,9128,902 28-9
19-03-27 1.300,0027,2026,49+0,71 +2,7% ----27,2027,202 09:01
19-03-27 1.400,0019,1018,75-- -- ----20,3517,6038 29-9
19-03-27 1.600,0010,3510,10+0,25 +2,5% ----10,3510,352 09:01
19-03-27 1.800,006,406,31-- -- ----6,406,006 29-9
19-03-27 2.000,004,604,21+0,39 +9,3% ----4,644,506 13:04
18-06-27 200,00665,10689,28-- -- ----665,10665,101 28-9
18-06-2710240,00600,00650,37+3,07 +0,5% ----600,00600,001 21-9
18-06-27 250,00553,27640,67-- -- ----553,27553,175 3-9
18-06-27 300,00463,65593,04-- -- ----463,65463,6510 30-7
18-06-27 350,00441,10545,48-- -- ----441,10441,1020 30-7
18-06-27 400,00383,45498,19-- -- ----383,45383,4510 30-7
18-06-27 450,00349,50452,31-- -- ----351,95349,503 3-9
18-06-27 480,00303,37425,18-- -- ----303,41303,317 14-9
18-06-27 500,00304,00407,71-- -- ----307,75304,003 3-9
18-06-27 550,00295,20365,42-- -- ----295,20295,205 4-9
18-06-27 600,00255,00325,10-- -- --------2 14-9
18-06-27 650,00255,20288,28-- -- ----255,20255,153 8-9
18-06-27 700,00220,00254,19-- -- ----220,00220,001 28-9
18-06-27 750,00197,17223,00-- -- ----197,17197,171 25-9
18-06-27 800,00202,55194,57-- -- ----202,55202,552 29-9
18-06-27 850,00173,00169,97-- -- ----173,00169,0015 29-9
18-06-27 900,00142,04147,21-- -- ----142,04142,041 29-9
18-06-27 950,00128,65128,39+0,26 +0,2% ----128,65128,651 17:23
18-06-27 1.000,00117,50110,69+6,81 +6,2% ----117,50117,503 09:37
18-06-27 1.100,0046,5083,11-- -- ----46,5046,506 16-9
18-06-27 1.200,0064,6062,56+2,04 +3,3% ----67,9864,602 13:01
18-06-27 1.300,0026,2047,28-- -- ----26,2026,2010 16-9
18-06-27 1.400,0038,5036,06-- -- ----38,5038,504 29-9
18-06-27 1.600,0022,8321,76-- -- ----22,8322,834 29-9
18-06-27 1.800,007,9514,26-- -- --------6 29-9
18-06-27 2.000,0010,509,81-- -- ----10,709,7011 29-9
17-09-27 300,00--594,38-- -- --------0 --
17-09-27 350,00--548,36-- -- --------0 --
17-09-27 400,00504,00503,54-- -- ----504,00504,002 29-9
17-09-27 450,00--460,10-- -- --------0 --
17-09-27 500,00--418,72-- -- --------0 --
17-09-27 550,00--379,51-- -- --------0 --
17-09-27 600,00--342,35-- -- --------0 --
17-09-27 650,00--307,24-- -- --------0 --
17-09-27 700,00--275,42-- -- --------0 --
17-09-27 750,00--246,90-- -- --------0 --
17-09-27 800,00--219,26-- -- --------0 --
17-09-27 850,00201,84195,61+6,23 +3,2% ----201,84201,841 09:26
17-09-27 900,00179,31173,51-- -- ----179,31171,002 29-9
17-09-27 950,00156,70154,69-- -- ----156,70156,701 29-9
17-09-27 1.000,00142,06136,98-- -- ----142,06142,061 29-9
17-09-27 1.100,00------ -- --------0 --
17-09-27 1.200,00--86,35-- -- --------0 --
17-09-27 1.400,00--54,65-- -- --------0 --
17-09-27 1.600,00--36,81-- -- --------0 --
17-12-27 200,00643,00692,82-- -- --------1 24-9
17-12-27 240,00656,00655,64-- -- ----656,00656,003 29-9
17-12-27 250,00785,19646,36-- -- ----785,19782,7013 23-6
17-12-27 280,00630,75619,02-- -- ----630,75630,751 29-9
17-12-27 300,00582,01600,75-- -- ----582,01582,011 7-9
17-12-27 350,00521,79555,84-- -- ----521,87521,792 25-9
17-12-27 400,00387,71512,22-- -- ----387,71380,792 14-9
17-12-2757450,00379,00470,28+2,49 +0,5% ----379,00379,001 17-9
17-12-27 500,00433,75430,59+3,16 +0,7% ----433,75433,751 17:23
17-12-27 550,00362,75392,80-- -- ----362,75362,751 23-9
17-12-27 600,00369,00357,72-- -- ----369,00369,001 29-9
17-12-27 700,00283,16294,52-- -- ----283,16271,275 28-9
17-12-27 800,00247,17241,24+5,93 +2,5% ----247,50247,173 14:48
17-12-27318900,00203,04196,79+1,71 +0,9% ----203,04203,041 09:26
17-12-27 1.000,00159,26161,21-- -- ----159,26155,652 29-9
17-12-27 1.200,00104,00108,25-- -- ----104,00104,001 29-9
17-12-27 1.400,0075,5074,19+1,31 +1,8% ----75,7075,5011 16:54
17-12-27 1.600,0053,4552,22+1,23 +2,4% ----53,4553,451 17:22
17-12-27 1.800,0039,4737,65+1,82 +4,8% ----39,5039,433 14:48
17-12-27 2.000,0025,1028,11-- -- ----25,5023,7064 25-9
16-06-28 300,00--608,52-- -- --------0 --
16-06-28 400,00521,00525,92-- -- ----521,00521,001 18-8
16-06-28 450,00387,00487,46-- -- ----387,00387,001 3-9
16-06-28 500,00--450,90-- -- --------0 --
16-06-28 600,00--384,19-- -- --------0 --
16-06-28 700,00--326,17-- -- --------0 --
16-06-28 800,00190,00276,88-- -- ----190,00190,001 15-9
16-06-28 900,00168,08235,24-- -- ----168,08168,083 3-9
16-06-28 1.000,00243,00199,61-- -- ----243,00243,001 17-8
16-06-28 1.200,0089,25144,49-- -- ----89,2589,251 14-9
16-06-28 1.400,0097,50107,13-- -- ----97,5097,504 7-9
16-06-28 1.600,0068,0580,78-- -- ----68,0568,051 24-9
16-06-28 1.800,0052,4562,29-- -- ----52,4552,453 24-9
16-06-28 2.000,0049,9150,01-- -- ----49,9148,365 29-9
15-12-28 150,00471,75744,49-- -- ----471,75471,751 14-1
15-12-28 200,00650,00700,66-- -- ----650,00650,001 21-9
15-12-28 250,00648,21658,23-- -- ----648,21645,1811 24-7
15-12-28 280,00--634,79-- -- --------0 --
15-12-28 300,00576,60617,41-- -- ----576,60576,601 21-9
15-12-28 350,00718,71578,17-- -- ----718,71718,703 23-6
15-12-28 400,00507,00541,03-- -- ----507,00507,001 7-9
15-12-28 450,00470,73504,78-- -- ----470,73467,154 8-9
15-12-2841500,00380,00471,20-0,85 -0,2% ----380,00380,002 14-9
15-12-28 550,00386,45439,07-- -- ----386,45386,451 31-8
15-12-28 600,00362,79409,91-- -- ----362,79362,797 9-9
15-12-28 700,00329,60354,87-- -- ----329,60329,601 22-9
15-12-28 800,00315,93308,52-- -- ----315,93315,931 29-9
15-12-28 900,00242,33270,43-- -- --280,00242,33242,333 23-9
15-12-28 1.000,00210,00235,39-- -- ----210,00210,001 25-9
15-12-28 1.200,00162,00179,24-- -- ----162,00156,0040 28-9
15-12-28 1.400,00135,66139,12-- -- ----135,66135,663 29-9
15-12-28 1.600,0071,45110,28-- -- ----71,8571,452 15-9
15-12-28 1.800,0085,6687,85-- -- ----85,6685,663 29-9
15-12-28 2.000,0074,0071,84-- -- ----74,0074,002 29-9
21-12-29 150,00699,00749,83-- -- ----699,00699,001 21-9
21-12-29 200,00687,45711,14-- -- ----687,45687,451 7-8
21-12-29 250,00692,00672,48-- -- ----692,00692,001 13-8
21-12-29 280,00841,10650,20-- -- ----841,10841,102 22-6
21-12-29 300,00651,71635,63-- -- ----651,71650,995 28-5
21-12-29 350,00514,75600,38-- -- ----514,75514,751 28-7
21-12-29 400,00613,50568,09-- -- ----613,50613,501 10-7
21-12-29 450,00520,00535,42-- -- ----520,00520,001 8-6
21-12-29 500,00385,71505,61-- -- ----385,71385,711 29-7
21-12-29 550,00438,00478,14-- -- ----438,00438,001 4-8
21-12-29 600,00348,00451,90-- -- ----348,00348,001 14-9
21-12-29 700,00415,00405,10-- -- ----415,00415,001 10-8
21-12-29 800,00321,96362,70-- -- ----321,96321,964 9-9
21-12-29 900,00332,43326,47-- -- ----332,43332,431 29-9
21-12-29 1.000,00254,56294,73-- -- ----254,56254,561 31-8
21-12-29 1.200,00304,57242,25-- -- ----304,57304,573 16-7
21-12-29 1.400,00142,85201,82-- -- ----142,85142,851 14-9
21-12-29 1.600,00169,44170,96-- -- ----169,44169,441 29-9
21-12-29 2.000,00122,44122,98-- -- ----122,44122,441 29-9
21-12-29 2.400,0087,7593,02-- -- ----87,7587,751 8-9
20-12-30 250,00696,00686,71-- -- ----696,00696,001 29-9
20-12-30 300,00673,00652,74-- -- ----673,00673,001 13-8
20-12-30 350,00581,09622,09-- -- ----581,09581,091 5-8
20-12-30 400,00569,14592,58-- -- ----569,14569,141 18-8
20-12-30 450,00463,50565,12-- -- --------1 25-9
20-12-30 500,00487,00538,42-- -- ----487,00487,001 21-9
20-12-30 600,00441,59490,91-- -- ----441,59441,597 9-9
20-12-30 700,00421,10448,56-- -- ----421,13417,135 28-9
20-12-30 800,00349,00409,56-- -- ----362,00349,003 31-8
20-12-30 900,00328,22375,64-- -- ----328,22328,222 31-8
20-12-30 1.000,00343,40346,14-2,74 -0,8% ----344,45343,405 12:45
20-12-30 1.200,00256,74290,71-- -- ----256,74256,741 21-9
20-12-30 1.400,00252,00250,81+1,19 +0,5% ----252,00252,001 16:42
20-12-30 1.600,00222,50217,91+4,59 +2,1% ----222,50222,501 13:40
20-12-30 2.000,00154,00168,61-- -- ----154,00154,004 23-9
20-12-30 2.400,00129,11134,40-- -- ----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?