Close sub menu
Opties Aperam
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aperam* 32,3533,05-0,70 -2,1% 32,7431,57279.32917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-3-2023)
Totaal volume 1.007 (527 Calls, 480 Puts)
Totaal open interest bij opening 11.698 (5.595 Calls, 6.103 Puts)
Call / Put ratio 1,10
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-04-23 27,00--6,34-0,65 -10,3% --------0 --
21-04-23228,004,905,41-0,61 -11,3% ----4,904,901 24-3
21-04-23 28,50--4,95-0,60 -12,1% --------0 --
21-04-23129,004,254,51-0,58 -12,9% ----4,254,251 17-3
21-04-23 29,50--4,07-0,58 -14,3% --------0 --
21-04-232530,003,653,66-0,56 -15,3% ----3,653,651 23-3
21-04-23831,003,552,82-0,48 -17,0% ----3,553,551 15-3
21-04-231332,001,702,09-0,44 -21,1% ----1,701,452 24-3
21-04-232933,001,251,47-0,36 -24,5% ----1,251,008 24-3
21-04-236634,000,760,98-0,25 -25,5% ----0,760,763 24-3
21-04-237535,000,490,60-0,15 -25,0% --1,850,490,42415 24-3
21-04-238936,000,250,37-0,12 -32,4% ----0,250,253 24-3
21-04-239937,000,300,22-0,08 -36,4% 0,10--0,300,301 22-3
21-04-233838,000,100,13-0,04 -30,8% --0,450,110,104 24-3
21-04-235839,000,160,08-0,03 -37,5% ----0,160,161 21-3
21-04-239640,000,060,04-0,01 -25,0% ----0,060,063 24-3
21-04-23442,000,060,010,00 0,0% ----0,060,061 16-3
21-04-23344,000,160,010,00 0,0% ----0,160,162 7-3
19-05-23 26,00--7,49-0,59 -7,9% --------0 --
19-05-23 27,00--6,59-0,59 -9,0% --------0 --
19-05-23 28,004,615,71-0,57 -10,0% ----4,614,611 24-3
19-05-23 29,00--4,86-0,55 -11,3% --------0 --
19-05-23 29,50--4,45-0,53 -11,9% --------0 --
19-05-231030,004,254,05-0,51 -12,6% ----4,253,4520 20-3
19-05-23 31,00--3,31-0,46 -13,9% --------0 --
19-05-23532,002,102,62-0,39 -14,9% ----2,102,102 24-3
19-05-23333,001,852,02-0,34 -16,8% ----1,851,851 23-3
19-05-231434,001,201,51-0,27 -17,9% --4,551,201,201 24-3
19-05-23535,000,951,11-0,22 -19,8% ----1,000,952 24-3
19-05-232336,001,200,79-0,16 -20,3% ----1,201,203 21-3
19-05-233537,001,100,56-0,11 -19,6% ----1,101,103 13-3
19-05-231538,000,650,39-0,09 -23,1% ----0,650,603 21-3
19-05-23339,000,380,27-0,07 -25,9% ----0,380,383 21-3
19-05-233340,000,170,18-0,04 -22,2% ----0,170,171 24-3
19-05-23242,000,800,070,00 0,0% ----0,800,801 3-3
19-05-23144,000,330,05-0,02 -40,0% ----0,330,331 27-2
16-06-23 18,0018,0015,19-0,69 -4,5% ----18,0018,001 18-1
16-06-23120,0012,0513,23-0,67 -5,1% ----12,0512,051 24-3
16-06-23 22,0015,7511,29-0,65 -5,8% ----15,7515,752 27-2
16-06-23 23,00--10,34-0,65 -6,3% --------0 --
16-06-23 24,006,809,41-0,63 -6,7% ----7,056,8010 14-11
16-06-232025,0012,948,48-0,61 -7,2% ----12,9812,944 1-3
16-06-23726,0012,307,56-0,58 -7,7% ----12,3012,3011 7-3
16-06-231727,006,656,69-0,57 -8,5% ----6,655,608 20-3
16-06-234228,008,255,85-0,56 -9,6% ----8,258,2510 23-1
16-06-233129,004,055,03-0,53 -10,5% ----4,054,051 16-3
16-06-23 29,50--4,65-0,50 -10,8% --------0 --
16-06-2334930,003,504,27-0,48 -11,2% ----3,503,501 24-3
16-06-23 31,00--3,55-0,41 -11,5% --------0 --
16-06-236732,002,902,91-0,36 -12,4% ----2,902,901 24-3
16-06-23 33,00--2,32-0,27 -11,6% --------0 --
16-06-2311534,001,601,81-0,20 -11,0% ----1,601,602 24-3
16-06-2320235,001,501,43-0,20 -14,0% ----1,501,459 22-3
16-06-2349636,001,041,13-0,20 -17,7% --1,551,041,041 23-3
16-06-2331738,000,800,63-0,08 -12,7% ----0,800,801 21-3
16-06-2324540,000,300,36-0,06 -16,7% ----0,300,272 24-3
16-06-2311045,000,270,10-0,01 -10,0% ----0,270,271 10-3
16-06-23250,000,060,02+0,01 +50,0% ----0,060,062 15-3
16-06-23 55,00--0,01+0,01 +100,0% --------0 --
15-09-23518,0019,3515,23-0,68 -4,5% ----19,3519,355 23-2
15-09-231020,0017,3113,33-0,65 -4,9% ----17,3117,3110 28-2
15-09-23 22,007,9011,49-0,64 -5,6% ----7,907,901 8-11
15-09-23223,0012,3510,58-0,61 -5,8% ----12,3512,352 19-1
15-09-23224,006,109,71-0,61 -6,3% ----6,106,101 16-12
15-09-233125,0011,558,85-0,56 -6,3% ----11,5511,5515 13-3
15-09-231626,0012,108,04-0,55 -6,8% ----12,1012,101 27-2
15-09-231627,0010,157,22-0,52 -7,2% ----10,1510,151 9-2
15-09-23928,009,256,47-0,49 -7,6% ----9,259,251 1-2
15-09-23429,004,805,76-0,49 -8,5% --------1 21-3
15-09-238430,004,605,05-0,42 -8,3% ----4,604,601 16-3
15-09-236732,004,253,84-0,33 -8,6% ----4,254,253 17-3
15-09-232234,002,402,83-0,27 -9,5% ----2,402,404 24-3
15-09-236635,002,602,40-0,23 -9,6% ----2,902,608 15-3
15-09-233136,002,552,03-0,20 -9,9% ----2,552,551 15-3
15-09-235538,001,401,43-0,17 -11,9% --1,351,401,401 23-3
15-09-2316840,001,000,98-0,09 -9,2% --3,401,001,002 22-3
15-09-232645,000,480,37-0,03 -8,1% ----0,480,481 15-3
15-09-23950,000,370,15-0,02 -13,3% ----0,370,371 15-2
15-09-23 55,00--0,06-0,01 -16,7% --------0 --
15-12-23922,0012,5011,67-0,60 -5,1% ----12,5012,502 15-3
15-12-23824,009,109,97-0,56 -5,6% ----9,109,101 24-3
15-12-232026,007,658,40-0,53 -6,3% ----7,657,652 16-3
15-12-23127,0010,957,66-0,51 -6,7% ----10,9510,452 23-2
15-12-23128,007,156,96-0,49 -7,0% ----7,157,151 22-3
15-12-23229,007,306,27-0,45 -7,2% ----7,307,301 16-1
15-12-234530,004,855,66-0,44 -7,8% ----4,854,852 24-3
15-12-238232,004,504,52-0,37 -8,2% ----5,104,5019 17-3
15-12-2314634,003,203,53-0,32 -9,1% ----3,203,202 20-3
15-12-2324635,002,903,11-0,26 -8,4% --6,252,902,7026 24-3
15-12-237236,003,152,71-0,23 -8,5% ----3,153,151 21-3
15-12-239038,001,952,06-0,18 -8,7% ----1,951,951 24-3
15-12-2319940,001,301,57-0,14 -8,9% --1,751,301,301 24-3
15-12-231.14245,000,730,76-0,07 -9,2% ----0,730,7318 24-3
15-12-231350,000,410,44-0,09 -20,5% ----0,410,372 20-3
15-12-237855,000,180,22-0,05 -22,7% ----0,180,1818 24-3
15-03-24 24,00--10,24-0,58 -5,7% --------0 --
15-03-24 26,00--8,74-0,50 -5,7% --------0 --
15-03-24 28,006,557,41-0,49 -6,6% ----6,556,552 24-3
15-03-24530,006,236,17-0,44 -7,1% ----6,236,234 23-3
15-03-24 32,00--5,11-0,46 -9,0% --------0 --
15-03-24234,003,904,10-0,32 -7,8% ----3,903,901 24-3
15-03-243436,003,203,28-0,26 -7,9% ----3,203,2034 23-3
15-03-24140,002,252,08-0,20 -9,6% --2,602,252,251 21-3
15-03-24 45,00--1,19-0,09 -7,6% --------0 --
15-03-24 50,00--0,69-0,06 -8,7% --------0 --
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by