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* 738,80789,60-50,80 -6,4% 762,20738,2054.35811:21

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-10-2026)
Totaal volume 847 (508 Calls, 339 Puts)
Totaal open interest bij opening 3.014 (2.260 Calls, 754 Puts)
Call / Put ratio 1,50
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 350,00549,25424,29-- -- ----549,25549,251 9-10
20-11-26 400,00--374,43-- -- --------0 --
20-11-26 450,00385,50324,59-- -- ----385,50385,501 21-9
20-11-26 460,00--314,63-- -- --------0 --
20-11-26 480,00--294,71-- -- --------0 --
20-11-26 500,00217,80274,84-- -- ----218,00217,8020 22-10
20-11-26 520,00--254,98+15,74 +6,2% --------0 --
20-11-26 560,00214,50215,46-- -- ----214,50214,501 28-10
20-11-26 580,00--195,90-- -- --------0 --
20-11-265600,00148,00176,77+14,90 +8,4% ----148,00143,002 27-10
20-11-26 620,00--157,47-- -- --------0 --
20-11-267640,00140,00138,65+14,34 +10,3% ----140,00140,001 28-10
20-11-26 660,00113,80120,44-- -- ----120,50107,453 28-10
20-11-26 680,0074,70102,92-- -- ----74,7074,701 27-10
20-11-2617700,0096,5086,86+11,72 +13,5% ----96,5096,501 14:01
20-11-26 720,0070,0071,66-- -- ----70,2560,4010 28-10
20-11-26 740,0066,0058,16+7,84 +13,5% 60,00--66,0066,002 15:02
20-11-26 760,0059,8746,25+13,62 +29,4% ----59,8740,0010 17:05
20-11-26 780,0047,8036,00+11,80 +32,8% ----48,0035,4520 17:03
20-11-26 800,0036,5027,46+9,04 +32,9% ----37,7525,7546 17:05
20-11-26 820,0029,0020,98+8,02 +38,2% ----29,0020,0010 16:58
20-11-26 840,0019,8515,26+4,59 +30,1% ----21,4013,0549 17:15
20-11-2663860,0014,5511,36+1,62 +14,3% ----15,859,9028 17:29
20-11-26 880,0011,178,19+2,98 +36,4% ----11,178,0015 16:58
20-11-26147900,007,706,01+1,69 +28,1% --8,807,804,6556 16:51
20-11-26 920,005,754,20+1,55 +36,9% ----5,753,4411 17:00
20-11-26 940,003,973,05+0,92 +30,2% ----3,973,203 16:58
20-11-26 960,001,992,30-- -- ----1,991,991 28-10
20-11-26 980,001,701,66+0,04 +2,4% ----1,701,552 15:12
20-11-26 1.000,001,151,25-0,10 -8,0% ----1,150,903 29-10
20-11-26 1.050,001,100,54-- -- ----1,101,102 27-10
20-11-26 1.100,000,250,24+0,01 +4,2% ----0,250,251 29-10
20-11-26 1.150,001,500,10-- -- ----1,501,501 15-10
20-11-261241.200,000,100,04-- -- ----0,100,104 28-10
20-11-2651.300,000,450,19-- -- ----0,550,104 19-10
20-11-26151.400,000,420,11-- -- ----0,420,421 19-10
18-12-26 180,00--594,47-- -- --------0 --
18-12-26 200,00509,50574,60-- -- --------0 21-1
18-12-26 220,00793,80554,75-- -- ----793,80793,8010 30-6
18-12-26 240,00595,75534,89-- -- ----595,75595,751 21-9
18-12-26 250,00811,77524,96-- -- --------0 19-6
18-12-26 280,00667,03495,15-- -- ----667,99666,974 5-10
18-12-26 300,00531,00475,30-- -- ----531,00531,001 20-8
18-12-26 350,00484,00425,63-- -- ----484,00484,001 25-8
18-12-26 380,00631,80395,82-- -- ----631,80631,805 23-6
18-12-26 400,00445,20376,00-- -- ----445,20445,201 9-9
18-12-26 420,00471,28356,19-- -- --------0 10-8
18-12-26 440,00404,00336,40-- -- ----404,00404,001 30-4
18-12-26 450,00394,00326,51-- -- --------0 8-9
18-12-26 460,00366,68316,63-- -- ----366,68366,681 11-9
18-12-26 480,00565,00296,98-- -- ----565,00565,001 15-6
18-12-26 500,00260,00277,37-- -- ----260,00260,005 19-10
18-12-26 520,00--258,03-- -- --------0 --
18-12-26 550,00165,47229,22-- -- ----165,47165,4712 26-10
18-12-26 580,00--200,48-- -- --------0 --
18-12-26 600,00184,00181,98+2,02 +1,1% ----184,00184,001 13:23
18-12-26 620,00--164,01-- -- --------0 --
18-12-26 640,00--146,67-- -- --------0 --
18-12-26 650,00144,37138,31+6,06 +4,4% ----144,37144,371 29-10
18-12-26 660,00--130,08-- -- --------0 --
18-12-26 680,00104,00114,48-- -- ----104,00104,001 28-10
18-12-26 700,00116,0099,91+16,09 +16,1% ----116,00100,005 15:56
18-12-26 720,0087,0086,17+0,83 +1,0% ----87,0087,001 29-10
18-12-26 740,0090,0073,81+16,19 +21,9% ----90,0090,003 16:47
18-12-26 750,0074,0067,98+6,02 +8,9% ----74,0067,205 14:18
18-12-26 760,0060,3562,71-- -- ----68,5560,352 28-10
18-12-26 780,0058,0052,72+5,28 +10,0% ----58,0058,001 14:06
18-12-26 800,0055,3644,04+11,32 +25,7% ----55,3639,0016 16:57
18-12-26 820,0045,9636,23+9,73 +26,9% ----45,9635,357 16:57
18-12-26 840,0026,6029,80-3,20 -10,7% ----26,6026,602 29-10
18-12-26 850,0027,5026,95+0,55 +2,0% ----27,5026,453 29-10
18-12-26 860,0030,6524,30+6,35 +26,1% ----30,6525,4512 17:09
18-12-26 880,0020,4419,62+0,82 +4,2% ----22,0020,442 29-10
18-12-26 900,0020,6015,95+4,65 +29,2% ----21,2514,5029 17:07
18-12-26 920,0016,3612,89+3,47 +26,9% ----16,3612,803 16:35
18-12-26 940,0012,5410,37+2,17 +20,9% ----12,5412,541 15:19
18-12-26 950,0012,019,24+2,77 +30,0% ----12,019,507 16:31
18-12-26 960,006,258,29-- -- ----6,706,254 27-10
18-12-26 980,007,806,66-- -- ----7,807,802 28-10
18-12-26 1.000,004,675,28-0,61 -11,6% ----5,354,672 15:21
18-12-26 1.050,006,403,04-- -- --6,206,406,402 15-10
18-12-26 1.100,001,761,89-- -- ----1,761,761 28-10
18-12-26 1.150,003,341,18-- -- ----3,653,343 16-10
18-12-26 1.200,000,800,44-- -- ----0,800,801 26-10
18-12-26 1.300,000,400,13-- -- ----0,400,401 26-10
18-12-262491.400,000,500,04-0,03 -75,0% ----0,500,501 23-10
18-12-262231.600,002,750,21-- -- --------0 29-9
18-12-262671.800,000,200,07-- -- ----0,200,202 19-10
18-12-262272.000,000,230,02-- -- --0,330,230,231 19-10
15-01-27 350,00--426,14-- -- --------0 --
15-01-27 400,00--377,51+15,23 +4,0% --------0 --
15-01-27 450,00--328,51-- -- --------0 --
15-01-27 480,00--299,28-- -- --------0 --
15-01-27 500,00--279,84-- -- --------0 --
15-01-27 520,00--260,76-- -- --------0 --
15-01-27 560,00--223,21-- -- --------0 --
15-01-27 580,00--204,99+14,23 +6,9% --------0 --
15-01-27 600,00--187,33-- -- --------0 --
15-01-27 620,00--170,20+13,23 +7,8% --------0 --
15-01-27 640,00127,42153,78-- -- ----127,42127,422 20-10
15-01-27 660,00--138,35-- -- --------0 --
15-01-27 680,0073,57123,52-- -- ----73,5773,571 23-10
15-01-27 700,0079,98109,87-- -- ----79,9879,981 27-10
15-01-27 720,0099,5096,95+2,55 +2,6% ----99,5099,505 29-10
15-01-27 740,0064,0085,21-- -- ----64,0064,002 27-10
15-01-27 760,0075,7574,33+1,42 +1,9% ----75,7573,002 29-10
15-01-27 780,0073,2564,33+8,92 +13,9% ----73,2559,5010 15:18
15-01-27 800,0064,3555,64+8,71 +15,7% ----64,3564,352 15:21
15-01-27 820,0060,0047,77+12,23 +25,6% ----60,0047,152 16:59
15-01-27 840,0038,0641,02-- -- ----41,0038,0611 28-10
15-01-27 860,00------ -- ---------- --
15-01-27 880,0031,7529,82+1,93 +6,5% ----31,7531,751 14:37
15-01-27 920,0025,5021,38+4,12 +19,3% ----25,5025,501 17:25
15-01-27 960,00--15,05-- -- --------0 --
19-03-27 250,00512,40527,25-- -- ----512,40512,401 21-10
19-03-27 300,00--478,42-- -- --------0 --
19-03-27 350,00518,00429,71-- -- --------0 24-4
19-03-27 400,00435,79381,44-- -- --------0 9-9
19-03-27 460,00388,60324,31-- -- --------0 25-8
19-03-27 480,00314,00305,79-- -- --------0 16-9
19-03-27 500,00345,00287,51-- -- ----345,00345,001 14-10
19-03-27 550,00254,01243,60-- -- --------0 16-9
19-03-27 600,00199,50203,05-- -- ----199,50199,501 28-10
19-03-27 650,00206,55166,45-- -- --------0 4-9
19-03-27 700,00149,50133,99+15,51 +11,6% ----149,50136,508 17:29
19-03-27 750,00106,20106,35-0,15 -0,1% ----106,20102,001 29-10
19-03-27111800,0084,7583,01+7,37 +8,9% ----88,5080,3067 12:50
19-03-27 850,0075,2364,19+11,04 +17,2% ----75,2365,004 16:54
19-03-27 900,0057,8749,03+8,84 +18,0% ----57,8748,005 17:05
19-03-27 950,0044,9837,75+7,23 +19,2% ----44,9843,003 16:54
19-03-27 1.000,0033,0028,78+4,22 +14,7% ----33,0033,001 15:32
19-03-27 1.100,0011,5016,95-- -- ----12,1511,503 26-10
19-03-27 1.200,0012,0010,38+1,62 +15,6% ----12,0012,001 17:09
19-03-27 1.300,006,456,66-- -- ----6,456,451 28-10
19-03-27 1.400,004,444,35-- -- ----4,504,442 28-10
19-03-27 1.600,002,452,47-0,02 -0,8% ----2,452,202 13:37
19-03-27241.800,001,501,32+0,07 +5,3% ----1,501,503 26-10
19-03-271672.000,001,100,80+0,11 +13,8% ----1,101,101 29-10
18-06-27 200,00571,00577,62-- -- ----571,00571,001 16-10
18-06-27 240,00600,00538,97-- -- ----600,00600,001 21-9
18-06-27 250,00553,27529,29-- -- --------0 3-9
18-06-27 300,00463,65481,03-- -- --------0 30-7
18-06-27 350,00441,10433,30-- -- --------0 30-7
18-06-27 400,00383,45386,42-- -- ----383,45383,4510 30-7
18-06-27 450,00349,50341,14-- -- ----351,95349,503 3-9
18-06-27 480,00303,37315,16-- -- --------0 14-9
18-06-27 500,00224,77298,26-- -- ----224,77224,772 23-10
18-06-27 550,00415,24258,16-- -- ----415,24413,534 2-10
18-06-27 600,00228,25221,46+6,79 +3,1% ----228,25228,251 13:59
18-06-27 650,00188,15188,12-- -- ----188,15188,151 28-10
18-06-27 700,00165,00158,42+6,58 +4,2% ----165,00157,002 29-10
18-06-27 750,00135,92132,24+3,68 +2,8% ----135,92135,921 29-10
18-06-27 800,00109,67109,40-- -- ----109,67109,671 28-10
18-06-27 850,0086,0090,67-- -- ----89,3086,004 28-10
18-06-27 900,0075,5075,03+0,47 +0,6% ----75,5075,501 29-10
18-06-27 950,0055,4361,86-- -- ----55,5250,304 27-10
18-06-27 1.000,0058,9551,06+7,89 +15,5% ----58,9553,254 16:33
18-06-27 1.100,0041,0035,12+5,88 +16,7% ----41,0041,002 16:55
18-06-27811.200,0024,5224,57+1,89 +7,7% ----24,5224,521 28-10
18-06-27 1.300,0011,7517,49-- -- ----11,7511,753 26-10
18-06-27 1.400,0012,0012,80-- -- ----12,0012,001 20-10
18-06-27 1.600,005,357,70-- -- ----5,355,353 26-10
18-06-27 1.800,005,205,15+0,05 +1,0% ----5,205,203 16:11
18-06-27 2.000,002,813,69-- -- ----2,852,806 23-10
17-09-27 250,00--529,64-- -- --------0 --
17-09-27 300,00--482,61-- -- --------0 --
17-09-27 350,00--437,36-- -- --------0 --
17-09-272400,00504,00392,72+14,52 +3,7% --------0 29-9
17-09-27 450,00--349,88-- -- --------0 --
17-09-27 480,00--325,37-- -- --------0 --
17-09-27 500,00--309,68-- -- --------0 --
17-09-27 550,00--272,22-- -- --------0 --
17-09-27 600,00191,00237,89-- -- ----191,00191,001 26-10
17-09-27 650,00--206,74-- -- --------0 --
17-09-27 700,00130,00179,26-- -- ----130,00130,001 23-10
17-09-27 750,00124,00154,48-- -- ----126,00124,004 22-10
17-09-27 800,00125,00131,90-- -- ----125,00125,001 28-10
17-09-27 850,00111,47113,33-- -- ----111,47111,471 16-10
17-09-2710900,0075,0097,11+7,21 +7,4% ----75,0075,001 22-10
17-09-27 950,0067,3583,81-- -- ----67,3567,057 27-10
17-09-2721.000,0058,1071,69+5,83 +8,1% ----58,1058,101 27-10
17-09-27 1.100,00--53,57-- -- --------0 --
17-09-27 1.200,0041,5539,92-- -- ----42,6441,552 16-10
17-09-27 1.400,0017,0523,66-- -- ----17,0517,051 23-10
17-09-27 1.600,0014,6515,16-0,51 -3,4% ----14,8014,652 29-10
17-09-27 1.800,0010,0010,64-0,64 -6,0% ----10,0010,002 29-10
17-12-27 200,00528,30580,84-- -- ----528,30528,302 22-10
17-12-275240,00656,00543,51+15,44 +2,8% --------0 29-9
17-12-27 250,00785,19534,22-- -- ----785,19782,7013 23-6
17-12-27 280,00673,25506,78-- -- ----673,25673,251 2-10
17-12-27 300,00582,01488,53-- -- ----582,01582,011 7-9
17-12-27 350,00608,00443,69-- -- ----608,00608,001 2-10
17-12-27 400,00374,33400,41-- -- ----374,33374,331 15-10
17-12-27 450,00306,50359,51-- -- ----306,50306,501 26-10
17-12-27 500,00270,75321,65-- -- ----270,75268,002 26-10
17-12-27 550,00225,00286,49-- -- ----225,00225,001 23-10
17-12-27 600,00272,50253,22+19,28 +7,6% ----272,50272,501 16:21
17-12-27 700,00198,40197,40-- -- ----198,40190,002 28-10
17-12-27 800,00168,66152,71+15,95 +10,4% ----168,66166,002 16:42
17-12-27 900,00130,50117,93+12,57 +10,7% ----130,50130,501 16:45
17-12-27 1.000,0074,7091,35-- -- ----74,8074,354 27-10
17-12-27 1.200,0061,6655,47+6,19 +11,2% ----62,4061,663 16:42
17-12-27 1.400,0039,1535,09+4,06 +11,6% ----39,1539,151 16:07
17-12-273241.600,0022,0023,36+1,28 +5,5% ----22,0022,001 28-10
17-12-27 1.800,0016,0516,28-- -- ----16,0515,554 27-10
17-12-27 2.000,0011,9011,69-- -- ----11,9011,502 19-10
16-06-28 300,00--495,74-- -- --------0 --
16-06-28 400,00521,00414,23-- -- --------0 18-8
16-06-28 450,00387,00376,84+13,95 +3,7% --------0 3-9
16-06-28 500,00278,00341,92-- -- ----278,00278,001 23-10
16-06-28 600,00--279,33-- -- --------0 --
16-06-28 700,00218,24228,01-- -- ----218,24218,241 28-10
16-06-2813800,00149,29185,87+10,29 +5,5% ----150,38149,296 26-10
16-06-28 900,00143,24150,44-- -- ----143,24143,241 28-10
16-06-28 1.000,00106,80123,15-- -- ----106,80106,554 27-10
16-06-28 1.200,0065,3083,89-- -- ----65,3065,003 22-10
16-06-28 1.400,0041,9758,44-- -- ----42,6841,975 23-10
16-06-2851.600,0068,0542,62+1,61 +3,8% --------0 24-9
16-06-28 1.800,0051,7531,58-- -- ----51,7551,752 13-10
16-06-28 2.000,0017,1224,10-- -- ----17,4317,095 23-10
15-12-28 150,00471,75631,40-- -- ----471,75471,751 14-1
15-12-28 200,00650,00587,14-- -- --------0 21-9
15-12-28 250,00648,21545,49-- -- --------0 24-7
15-12-28 280,00--520,77-- -- --------0 --
15-12-287300,00576,60504,48+15,29 +3,0% --------0 21-9
15-12-28 350,00718,71465,66-- -- --------0 23-6
15-12-28 400,00366,67428,90-- -- ----366,67366,6712 26-10
15-12-2816450,00359,65394,40+14,40 +3,7% ----359,65359,653 27-10
15-12-28 500,00346,00362,68-- -- --------2 22-10
15-12-28 550,00386,45332,24-- -- --------1 14-10
15-12-28 600,00457,39304,28-- -- ----457,39457,391 5-10
15-12-28 700,00242,70256,56-- -- ----242,70242,701 15-10
15-12-2839800,00189,23215,79+8,23 +3,8% ----189,23187,982 27-10
15-12-28 900,00147,00181,36-- -- ----147,10145,955 26-10
15-12-28 1.000,00121,13153,09-- -- ----121,86121,132 23-10
15-12-28 1.200,00119,25111,52+7,73 +6,9% ----119,25119,252 15:24
15-12-28 1.400,0090,2583,01+7,24 +8,7% ----90,2590,253 16:07
15-12-28661.600,0064,4063,12+4,24 +6,7% ----64,4064,405 15-10
15-12-28 1.800,0037,6350,44-- -- ----37,9837,6332 23-10
15-12-28 2.000,0032,0040,06-- -- ----32,0032,0025 26-10
21-12-29 150,00699,00638,02-- -- ----699,00699,001 21-9
21-12-29 200,00687,45598,18-- -- --------0 7-8
21-12-29 250,00692,00559,57-- -- --------0 13-8
21-12-29 280,00841,10537,43-- -- ----841,10841,102 22-6
21-12-291300,00651,71523,06+14,89 +2,8% --------0 28-5
21-12-29 350,00514,75488,65-- -- --------0 28-7
21-12-29 400,00545,99455,76-- -- ----545,99545,991 13-10
21-12-29 450,00520,00425,77-- -- --------0 8-6
21-12-29 500,00385,71397,71-- -- ----385,71385,711 29-7
21-12-29 550,00438,00371,63-- -- ----438,00438,001 4-8
21-12-29 600,00452,00346,73-- -- ----452,00452,001 8-10
21-12-29 700,00305,65303,61+2,04 +0,7% ----305,65305,651 29-10
21-12-29 800,00328,80266,76-- -- ----328,80328,801 13-10
21-12-29 900,00203,00235,35-- -- ----203,00203,001 22-10
21-12-29381.000,00254,56208,76+8,69 +4,2% ----254,56254,561 31-8
21-12-29 1.200,00304,57165,92-- -- --------0 16-7
21-12-29 1.400,00142,85134,06-- -- --------0 14-9
21-12-29 1.600,00105,35107,85-- -- ----105,35105,351 15-10
21-12-29 2.000,00122,4475,78-- -- ----122,44122,441 29-9
21-12-29 2.400,0075,0055,53-- -- ----75,0075,002 14-10
20-12-30 250,00497,50573,01-- -- ----497,50497,501 23-10
20-12-30 300,00673,00540,02-- -- ----673,00673,001 13-8
20-12-30 350,00581,09509,64-- -- --------0 5-8
20-12-30 400,00569,14481,12-- -- --------3 15-10
20-12-30 450,00430,00454,20-- -- ----430,00430,002 15-10
20-12-30 500,00423,15429,53-- -- ----423,15414,505 28-10
20-12-30 600,00441,59384,35-- -- --------2 22-10
20-12-30 700,00443,96344,92-- -- ----447,39443,964 12-10
20-12-30 800,00349,00310,42-- -- ----362,00349,003 31-8
20-12-30 900,00265,58279,68-- -- ----265,58265,581 15-10
20-12-30 1.000,00254,00252,85+1,15 +0,5% ----254,00254,001 29-10
20-12-30 1.200,00169,01208,16-- -- ----169,01169,013 23-10
20-12-30 1.400,00220,00174,61-- -- --------3 15-10
20-12-30 1.600,00152,95148,71+4,24 +2,9% ----152,95152,951 15:02
20-12-30 2.000,00162,28111,42-- -- ----168,35162,285 12-10
20-12-30 2.400,0080,0086,72-- -- ----80,0080,001 20-10
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?