Close sub menu
Opties DSM FIRMENICH AG (DSM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
DSM FIRMENICH AG* 108,05105,40+2,65 +2,5% 109,10105,50405.37017:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-5-2024)
Totaal volume 414 (194 Calls, 220 Puts)
Totaal open interest bij opening 0 (0 Calls, 0 Puts)
Call / Put ratio 0,88
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-05-24 80,0025,0024,99-- -- ----25,0025,001 22-4
17-05-24 82,00--22,99-- -- --------0 --
17-05-24 84,0023,9020,99-- -- ----23,9023,901 8-5
17-05-24 88,0015,6716,99-- -- ----15,6715,502 19-4
17-05-24 90,0017,9014,99-- -- ----17,9017,901 8-5
17-05-24 92,0014,0412,99-- -- ----14,0414,042 30-4
17-05-24 94,009,2311,00-- -- ----9,239,232 6-5
17-05-24 96,009,159,01-- -- ----9,158,619 7-5
17-05-24 98,0011,007,05-- -- ----11,009,258 8-5
17-05-24 99,00--6,08-- -- --------0 --
17-05-24 100,005,755,14+0,61 +11,9% ----6,255,755 14-5
17-05-24 101,002,444,22-- -- ----2,442,3122 6-5
17-05-24 102,002,493,36-- -- ----4,112,495 10-5
17-05-24 103,003,142,57+0,57 +22,2% ----3,503,142 14-5
17-05-24 104,001,451,88-0,43 -22,9% ----2,601,4535 14-5
17-05-24 105,001,231,28-0,05 -3,9% ----1,900,9012 14-5
17-05-24 106,000,630,88-0,25 -28,4% ----1,100,6313 14-5
17-05-24 107,000,700,56+0,14 +25,0% ----0,900,689 14-5
17-05-24 108,000,250,32-0,07 -21,9% ----0,460,257 14-5
17-05-24 109,000,230,17+0,06 +35,3% ----0,230,238 14-5
17-05-24 110,000,090,11-0,02 -18,2% ----0,150,068 14-5
17-05-24 111,000,200,06-- -- ----0,200,201 10-5
17-05-24 112,000,090,03-- -- ----0,090,091 13-5
17-05-24 116,000,150,01-- -- ----0,150,151 8-5
17-05-24 118,000,020,01-- -- ----0,020,021 7-5
17-05-24 120,000,040,01-- -- ----0,040,042 6-5
17-05-24 122,000,280,01-- -- ----0,280,281 23-4
17-05-24 124,000,150,01-- -- ----0,150,1520 25-4
17-05-24 130,000,170,01-- -- ----0,170,171 10-4
21-06-24 50,0057,2355,16-- -- ----57,2357,23100 8-5
21-06-24 55,0023,8050,19-26,39 -52,6% ----23,8023,802 20-10
21-06-24 60,0045,9045,21-- -- ----45,9045,17200 7-5
21-06-24 70,0038,0835,25-- -- ----38,0838,081 8-5
21-06-24 75,0028,7130,27-- -- ----28,7128,719 19-4
21-06-24 80,0026,2525,30-- -- ----26,2526,2515 9-5
21-06-24 85,0020,9020,35-- -- ----20,9020,902 9-5
21-06-24 88,00--17,44-- -- --------0 --
21-06-24 90,0014,5515,54-- -- ----14,5514,551 10-5
21-06-24 92,00--13,69-- -- --------0 --
21-06-24 94,009,5911,91-- -- ----9,599,591 18-4
21-06-24 95,0012,0011,05-- -- ----12,0012,001 9-5
21-06-24 96,0010,8010,21-- -- ----10,8010,802 10-5
21-06-24 98,007,808,54-- -- ----7,807,801 10-5
21-06-24 100,006,957,01-0,06 -0,9% ----6,956,951 14-5
21-06-24 102,005,605,55+0,05 +0,9% ----5,605,603 14-5
21-06-24 104,004,304,37-- -- ----4,303,8011 13-5
21-06-24 105,003,433,81-0,38 -10,0% ----4,263,436 14-5
21-06-24 106,003,003,31-0,31 -9,4% ----3,253,003 14-5
21-06-24 108,002,302,44-0,14 -5,7% ----2,302,301 14-5
21-06-24 110,001,581,78-0,20 -11,2% ----2,031,5813 14-5
21-06-24 112,001,121,27-0,15 -11,8% ----1,121,123 14-5
21-06-24 116,000,730,64+0,09 +14,1% ----0,730,7111 14-5
21-06-24 120,000,230,32-0,09 -28,1% ----0,230,233 14-5
21-06-24 130,000,040,03+0,01 +33,3% ----0,040,043 14-5
21-06-24 140,000,190,01-- -- ----0,190,191 7-3
21-06-24 160,000,100,01-- -- ----0,100,105 16-2
21-06-24 180,000,090,01-- -- ----0,090,091 21-2
21-06-24 200,000,150,01+0,14 +1400,0% ----0,150,156 9-6
19-07-24 84,00--21,91-- -- --------0 --
19-07-24 88,0017,6518,11-- -- ----17,6517,655 13-5
19-07-24 92,00--14,48-- -- --------0 --
19-07-24 94,00--12,73-- -- --------0 --
19-07-24 96,009,0011,04-- -- ----9,009,004 7-5
19-07-24 98,00--9,46-- -- --------0 --
19-07-24 100,006,957,98-- -- ----7,356,9514 10-5
19-07-24 102,006,456,65-- -- ----6,456,451 13-5
19-07-24 104,005,505,45+0,05 +0,9% ----5,505,501 14-5
19-07-24 106,004,504,43-- -- ----4,504,003 13-5
19-07-24 108,003,123,52-- -- ----3,123,128 10-5
19-07-24 110,002,682,76-- -- ----2,682,454 13-5
19-07-24 112,002,102,16-- -- ----2,101,952 13-5
19-07-24 116,001,101,27-0,17 -13,4% ----1,361,106 14-5
19-07-24 120,000,590,76-- -- ----0,630,592 13-5
19-07-24 130,000,210,20-- -- ----0,230,212 10-5
20-09-24 50,0057,2455,63-- -- ----57,2457,24100 8-5
20-09-24 55,00--50,70-- -- --------0 --
20-09-24 60,00--45,78-- -- --------0 --
20-09-24 70,0034,9036,02-- -- ----34,9034,5010 8-4
20-09-24 75,0030,7031,26-- -- ----30,7030,7010 15-2
20-09-24 80,0027,8026,62-- -- ----27,8027,801 16-2
20-09-24 85,0022,9022,09-- -- ----22,9022,901 9-5
20-09-24 90,0016,5017,70-- -- ----16,5015,8012 7-5
20-09-24 95,0011,1013,67-- -- ----11,1010,982 7-5
20-09-24 100,009,9610,12-0,16 -1,6% ----9,969,9610 14-5
20-09-24 105,007,607,17+0,43 +6,0% ----7,607,601 14-5
20-09-24 110,004,604,85-0,25 -5,2% ----4,604,601 14-5
20-09-24 115,003,123,24-- -- ----3,123,121 10-5
20-09-24 120,001,912,08-- -- ----1,911,913 13-5
20-09-24 140,000,390,31-- -- ----0,420,3920 9-5
20-09-24 160,00--0,03-- -- --------0 --
20-12-24 50,0056,6056,41-- -- ----56,6056,601 9-5
20-12-24 55,0051,0051,58-- -- ----51,0051,001 7-5
20-12-24 60,0048,2546,78-- -- ----48,2548,25123 9-5
20-12-24 70,0034,9037,21-- -- ----34,9034,902 7-5
20-12-24 80,0028,6028,04-- -- ----28,6028,202 9-5
20-12-24 85,0021,2523,70-- -- ----21,2521,252 7-5
20-12-24 90,0020,2019,59-- -- ----20,3020,203 8-5
20-12-24 95,0016,5015,83-- -- ----16,5016,252 8-5
20-12-24 100,0012,7012,50+0,20 +1,6% ----12,7012,701 14-5
20-12-24 105,009,559,59-0,04 -0,4% ----9,859,552 14-5
20-12-24 110,007,557,16+0,39 +5,4% ----7,557,551 14-5
20-12-24 115,005,055,28-0,23 -4,4% ----5,505,055 14-5
20-12-24 120,003,653,84-- -- ----4,153,653 10-5
20-12-24 130,002,102,00-- -- ----2,102,107 9-5
20-12-24 140,001,171,05-- -- ----1,171,171 9-5
20-12-24 150,000,750,54-- -- ----0,750,752 11-4
20-12-24 160,000,320,34-0,02 -5,9% ----0,320,321 14-5
20-12-24 170,000,350,23-- -- ----0,350,353 19-4
20-12-24 180,000,150,12-- -- ----0,150,151 13-5
20-12-24 200,000,200,03-- -- ----0,200,2013 15-2
20-12-24 220,000,040,01-- -- ----0,040,041 16-1
20-12-24 300,000,420,01+0,41 +4100,0% ----0,420,421 22-9
20-12-24 400,000,200,01-- -- ----0,200,202 8-5
21-03-25 70,00--38,16-- -- --------0 --
21-03-25 80,00--29,30-- -- --------0 --
21-03-25 90,0020,7321,24-- -- ----20,7320,731 13-5
21-03-25 95,0016,9717,63-- -- ----16,9716,971 30-4
21-03-25 100,0013,9314,40-- -- ----13,9313,931 13-5
21-03-25 105,0010,8011,59-- -- ----11,0010,804 10-5
21-03-25 110,009,409,14-- -- ----9,409,401 10-5
21-03-25 115,007,307,13-- -- ----7,307,301 9-5
21-03-25 120,004,805,46-- -- ----4,804,6021 12-4
21-03-25 140,002,151,79-- -- ----2,152,151 23-4
21-03-25 160,000,750,64-- -- ----0,750,751 16-4
20-06-25 60,0047,9047,59+0,31 +0,7% ----47,9047,901 14-5
20-06-25 70,0034,8538,69-- -- ----34,8534,851 22-2
20-06-25 80,0027,0530,07-- -- ----27,0527,051 16-4
20-06-25 90,0020,5922,22-- -- ----20,5920,593 14-3
20-06-25 100,0013,3515,54-- -- ----13,3513,351 6-5
20-06-25 110,009,0510,33-- -- ----9,059,051 7-5
20-06-25 120,007,006,60-- -- ----7,007,001 30-4
20-06-25 150,001,411,59-0,18 -11,3% ----1,411,412 14-5
19-12-25 50,0053,5057,48-- -- ----53,5053,501 12-4
19-12-25 60,0026,8848,31-21,43 -44,4% ----26,8826,884 20-9
19-12-25 70,0037,2539,55-- -- ----37,2536,7020 4-4
19-12-25 80,0032,1031,41-- -- ----32,1032,103 8-5
19-12-25 90,0024,3024,20-- -- ----24,3024,302 10-5
19-12-25 100,0018,5018,04-- -- ----18,5018,501 10-5
19-12-25 110,0012,4012,96-- -- ----13,2512,4013 10-5
19-12-25 120,009,409,10-- -- ----9,409,401 9-5
19-12-25 130,006,146,27-- -- ----6,145,943 7-5
19-12-25 140,004,104,30-- -- ----4,404,102 11-4
19-12-25 150,003,002,95+0,05 +1,7% ----3,103,002 14-5
19-12-25 160,002,152,02-- -- ----2,152,151 8-5
19-12-25 170,001,501,42-- -- ----1,501,501 9-5
19-12-25 180,001,001,01-- -- ----1,001,0010 10-5
19-12-25 200,000,500,54-- -- ----0,500,504 25-4
19-12-25 240,000,320,11-- -- ----0,320,321 12-4
19-12-25 300,000,010,010,00 0,0% ----0,010,014 6-12
19-12-25 400,000,130,01-- -- ----0,130,131 25-3
18-12-26 50,0057,4657,07+0,39 +0,7% ----57,4657,4610 14-5
18-12-26 60,0038,2148,87-10,66 -21,8% ----38,2138,213 10-11
18-12-26 70,0030,2041,41-11,21 -27,1% ----30,2030,201 29-12
18-12-26 80,0031,8934,17-- -- ----31,8931,892 7-5
18-12-26 90,0025,2027,60-- -- ----25,2025,201 7-5
18-12-26 100,0021,7521,74+0,01 0,0% ----21,7521,752 14-5
18-12-26 110,0016,1516,93-- -- ----16,1516,1511 10-5
18-12-26 120,0012,1513,00-- -- ----12,1512,152 13-5
18-12-26 130,0010,459,87-- -- ----10,4510,452 20-3
18-12-26 140,007,087,42-- -- ----7,087,081 10-5
18-12-26 150,005,655,59-- -- ----5,655,651 9-5
18-12-26 160,004,004,21-- -- ----4,004,002 3-5
18-12-26 180,002,352,39-- -- ----2,352,355 8-5
18-12-26 200,001,271,41-- -- ----1,271,271 3-5
18-12-26 300,000,180,19-- -- ----0,180,181 11-4
18-12-26 400,000,070,06-- -- ----0,070,071 19-4
17-12-27 50,0054,6058,57-- -- ----54,6054,601 17-4
17-12-27 60,0050,0050,82-- -- ----50,0050,003 10-5
17-12-27 70,0039,9543,41-- -- ----39,9539,952 19-4
17-12-27 80,0034,3436,69-- -- ----34,3434,342 7-5
17-12-27 90,0029,5030,44-- -- ----29,5029,501 3-5
17-12-27 100,0024,7525,03-- -- ----24,7524,752 13-5
17-12-27 110,0020,7520,43-- -- ----20,7520,751 23-4
17-12-27 120,0016,5016,52-- -- ----16,5016,502 29-4
17-12-27 150,007,707,87-- -- ----7,707,701 7-5
17-12-27 200,001,892,47-- -- ----1,891,892 26-4
15-12-28 60,0051,0052,10-- -- ----51,0051,001 10-5
15-12-28 80,0037,6038,77-- -- ----37,6037,603 8-4
15-12-28 90,0032,6032,91-- -- ----32,6032,601 13-5
15-12-28 100,0028,0027,93+0,07 +0,3% ----28,0028,002 14-5
15-12-28 110,0022,7023,50-- -- ----22,7022,701 26-4
15-12-28 120,0019,6119,62-- -- ----19,6119,612 23-4
15-12-28 150,0010,0510,91-- -- ----10,0510,051 7-5
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

Wilt u ook meldingen ontvangen voor dit onderwerp?

Meldingen

Wilt u ook meldingen ontvangen voor dit onderwerp?