Close sub menu
Opties Advanced Metallurgical Group (AMG)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Advanced Metallurgical Group* 34,8635,58-0,72 -2,0% 35,4434,04299.30317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-3-2023)
Totaal volume 1.004 (505 Calls, 499 Puts)
Totaal open interest bij opening 28.224 (16.101 Calls, 12.123 Puts)
Call / Put ratio 1,01
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-04-23 27,00--8,71-0,70 -8,0% --------0 --
21-04-232228,005,957,77-0,69 -8,9% ----5,955,951 17-3
21-04-232329,006,046,86-0,67 -9,8% ----6,046,041 17-3
21-04-23 29,50--6,40-0,66 -10,3% --------0 --
21-04-232930,004,795,94-0,64 -10,8% ----4,794,792 24-3
21-04-23231,004,195,06-0,60 -11,9% ----4,194,192 24-3
21-04-231832,002,604,21-0,56 -13,3% ----2,602,603 20-3
21-04-234333,002,853,44-0,50 -14,5% --4,552,852,854 24-3
21-04-235834,002,102,71-0,46 -17,0% ----2,202,058 24-3
21-04-239335,001,602,07-0,37 -17,9% --3,151,651,5017 24-3
21-04-2356036,001,301,55-0,28 -18,1% --3,051,351,1538 24-3
21-04-2319537,000,901,15-0,18 -15,7% --1,251,000,9011 24-3
21-04-2346338,000,700,86-0,14 -16,3% ----0,700,6115 24-3
21-04-2317039,000,550,64-0,07 -10,9% 0,350,700,550,551 24-3
21-04-2367040,000,420,51-0,08 -15,7% --0,800,420,422 24-3
21-04-237541,000,310,37-0,04 -10,8% ----0,320,314 23-3
21-04-2340642,000,250,28-0,03 -10,7% ----0,250,223 24-3
21-04-2321544,000,220,18-0,03 -16,7% --0,400,220,227 21-3
21-04-233646,000,100,12-0,02 -16,7% ----0,100,102 24-3
21-04-23548,000,080,08-0,01 -12,5% ----0,080,073 22-3
19-05-23 27,00--8,99-0,65 -7,2% --------0 --
19-05-23 28,00--8,11-0,66 -8,1% --------0 --
19-05-23 29,00--7,23-0,64 -8,9% --------0 --
19-05-23 29,50--6,80-0,62 -9,1% --------0 --
19-05-23330,004,906,36-0,59 -9,3% ----4,904,902 17-3
19-05-23 31,00--5,58-0,58 -10,4% --------0 --
19-05-23532,003,854,83-0,55 -11,4% ----3,903,8540 24-3
19-05-2314733,004,104,12-0,51 -12,4% ----4,104,1030 23-3
19-05-23534,002,803,46-0,46 -13,3% ----2,802,801 20-3
19-05-2311335,002,552,86-0,36 -12,6% ----2,552,2088 24-3
19-05-2325236,002,102,39-0,31 -13,0% ----2,102,103 23-3
19-05-2320137,001,542,00-0,25 -12,5% ----1,541,542 20-3
19-05-2310238,001,401,65-0,18 -10,9% --2,301,401,401 24-3
19-05-232339,001,151,41-0,19 -13,5% ----1,151,151 23-3
19-05-237240,001,001,16-0,11 -9,5% ----1,001,002 24-3
19-05-233541,000,800,99-0,12 -12,1% ----0,800,803 24-3
19-05-233042,000,700,81-0,06 -7,4% ----0,700,706 24-3
19-05-234944,000,600,62-0,07 -11,3% ----0,600,601 23-3
19-05-23646,000,420,47-0,06 -12,8% ----0,420,421 23-3
19-05-231548,000,360,36-0,03 -8,3% ----0,360,363 23-3
16-06-23716,0023,5019,64-0,71 -3,6% ----23,5023,501 9-2
16-06-234318,0019,7517,67-0,71 -4,0% ----19,7519,7540 7-11
16-06-2315820,0014,4515,71-0,69 -4,4% ----14,4514,4510 17-3
16-06-23221,0015,0014,75-0,69 -4,7% ----15,0015,001 7-2
16-06-238722,0015,4013,79-0,68 -4,9% --------10 17-1
16-06-234023,0013,5512,83-0,67 -5,2% ----13,5513,507 28-12
16-06-2319724,0016,5011,89-0,66 -5,6% ----16,5016,503 23-2
16-06-2339025,0011,0010,96-0,64 -5,8% ----11,0011,001 23-3
16-06-235326,0011,8910,06-0,65 -6,5% ----11,8911,897 15-2
16-06-239027,0010,759,16-0,61 -6,7% ----10,7510,7520 24-2
16-06-2316728,008,008,30-0,61 -7,3% ----8,008,001 21-3
16-06-2314729,006,657,47-0,59 -7,9% --------2 7-2
16-06-23 29,50--7,07-0,57 -8,1% --------0 --
16-06-2344030,005,926,71-0,59 -8,8% ----5,925,793 24-3
16-06-23 31,004,895,91-0,52 -8,8% ----4,894,892 24-3
16-06-2324432,004,445,20-0,49 -9,4% --6,054,444,442 24-3
16-06-231133,004,154,52-0,45 -10,0% ----4,154,151 24-3
16-06-2316134,003,403,92-0,45 -11,5% ----3,403,2014 24-3
16-06-2335835,002,803,37-0,38 -11,3% ----2,952,802 24-3
16-06-2313536,002,402,92-0,30 -10,3% ----2,402,401 24-3
16-06-23 37,002,30---- -- ----2,302,301 24-3
16-06-2358638,002,002,15-0,20 -9,3% --2,502,002,005 23-3
16-06-231.30340,001,401,61-0,14 -8,7% --1,701,401,4032 24-3
16-06-239842,001,051,24-0,12 -9,7% ----1,051,051 22-3
16-06-2318045,000,750,82-0,05 -6,1% ----0,750,7530 24-3
16-06-2378550,000,470,48-0,05 -10,4% --1,500,470,471 24-3
16-06-236755,000,550,30-0,01 -3,3% ----0,550,503 3-3
15-09-23316,0020,9519,70-0,71 -3,6% ----21,6020,953 4-11
15-09-231018,0020,2517,78-0,68 -3,8% ----20,2520,257 22-2
15-09-235620,0015,0215,91-0,67 -4,2% ----15,0215,023 23-3
15-09-23 21,00--14,98-0,65 -4,3% --------0 --
15-09-231122,0014,0014,11-0,67 -4,7% ----14,0014,001 31-1
15-09-234223,0011,8913,21-0,64 -4,8% ----11,8911,892 19-1
15-09-234424,0012,1012,36-0,65 -5,3% ----12,1012,101 2-2
15-09-236425,0011,5211,55-0,59 -5,1% ----11,5211,523 17-3
15-09-236426,0012,4010,68-0,54 -5,1% ----12,4012,401 10-3
15-09-232227,0012,709,89-0,58 -5,9% ----12,7012,701 9-3
15-09-231528,009,299,12-0,55 -6,0% ----9,299,2942 13-1
15-09-231629,008,008,37-0,55 -6,6% ----8,008,002 16-3
15-09-2336330,006,007,65-0,52 -6,8% ----6,006,005 20-3
15-09-2334632,005,606,32-0,46 -7,3% ----5,605,601 24-3
15-09-2318634,007,155,18-0,39 -7,5% --------3 15-3
15-09-2357935,004,054,66-0,34 -7,3% ----4,054,051 24-3
15-09-2316736,004,204,21-0,30 -7,1% ----4,204,202 23-3
15-09-2326938,002,703,45-0,23 -6,7% --5,00----10 23-3
15-09-2359740,002,482,85-0,20 -7,0% ----2,802,483 24-3
15-09-235442,001,952,38-0,18 -7,6% ----1,951,952 20-3
15-09-2329045,001,661,81-0,11 -6,1% ----1,661,665 22-3
15-09-2336450,001,001,16-0,06 -5,2% ----1,001,001 24-3
15-09-2310755,000,800,82-0,05 -6,1% 0,60--0,800,8011 23-3
15-12-23522,0013,7214,56-0,62 -4,3% ----13,7213,723 23-3
15-12-231624,0012,3012,90-0,60 -4,7% ----12,3012,305 24-3
15-12-236426,0012,5011,37-0,56 -4,9% ----12,5012,501 14-3
15-12-235128,008,409,93-0,53 -5,3% ----8,408,401 17-3
15-12-2312630,008,108,57-0,48 -5,6% ----8,108,101 23-3
15-12-237032,006,857,36-0,49 -6,7% ----6,906,852 23-3
15-12-2323034,005,606,29-0,42 -6,7% ----5,605,603 24-3
15-12-2316536,004,655,32-0,30 -5,6% ----4,654,651 24-3
15-12-2341038,004,054,55-0,28 -6,2% --5,204,104,059 24-3
15-12-2353140,003,803,88-0,18 -4,6% 3,505,903,803,8033 24-3
15-12-2313042,003,353,33-0,16 -4,8% --3,453,353,351 17-3
15-12-2327445,002,452,68-0,11 -4,1% --3,752,582,4064 24-3
15-12-2334650,001,701,91-0,09 -4,7% --2,001,821,7031 24-3
15-12-236655,001,301,30-0,04 -3,1% ----1,301,301 24-3
15-03-24124,0013,0913,45-0,60 -4,5% ----13,0913,091 21-3
15-03-24 26,00--12,03-0,58 -4,8% --------0 --
15-03-24 28,00--10,69-0,56 -5,2% --------0 --
15-03-24730,008,659,41-0,51 -5,4% ----8,658,651 23-3
15-03-24832,007,608,24-0,48 -5,8% 7,25--7,607,601 24-3
15-03-24334,006,937,18-0,42 -5,8% ----6,936,933 21-3
15-03-241836,005,836,24-0,32 -5,1% 5,606,405,835,831 24-3
15-03-24 38,00--5,47-0,27 -4,9% --------0 --
15-03-24340,004,704,80-0,23 -4,8% ----4,704,708 24-3
15-03-241245,003,273,53-0,21 -5,9% ----3,273,272 24-3
15-03-24650,002,462,64-0,14 -5,3% ----2,462,316 24-3
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by