Close sub menu
Opties BE Semiconductor Industries (BES)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BE Semiconductor Industries* 147,05144,25+2,80 +1,9% 149,25145,05538.42317:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-10-2025)
Totaal volume 3.935 (1.718 Calls, 2.217 Puts)
Totaal open interest bij opening 602 (359 Calls, 243 Puts)
Call / Put ratio 0,77
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 50,00--94,37-- -- --------0 --
21-11-25 55,0092,2089,40-- -- ----92,8592,202 7-10
21-11-25 60,00--84,42-- -- --------0 --
21-11-25 70,00--74,48-- -- --------0 --
21-11-25 76,00--68,51-- -- --------0 --
21-11-25 80,00--64,54-- -- --------0 --
21-11-25 84,00--60,56-- -- --------0 --
21-11-25 88,0040,8056,58-- -- ----40,8040,801 25-9
21-11-25 92,0049,7552,61-- -- ----49,7549,752 15-10
21-11-25 94,0019,5550,62-- -- ----19,5519,556 8-9
21-11-25 96,00--48,64-- -- --------0 --
21-11-25 98,00--46,67-- -- --------0 --
21-11-25 100,0039,4544,70-- -- ----39,4539,007 22-10
21-11-25 102,0039,4542,76-- -- ----39,4539,451 15-10
21-11-25 104,0023,0040,81-- -- ----23,0023,001 29-9
21-11-25 106,0039,6038,82-- -- ----39,6039,601 8-10
21-11-25 108,0021,4036,87-- -- ----21,4021,404 1-10
21-11-25 110,0031,8034,90-- -- ----31,8031,802 23-10
21-11-25 112,0036,2033,02+3,18 +9,6% ----36,2036,201 24-10
21-11-25 114,0030,6031,07-- -- ----30,6030,602 17-10
21-11-25 116,0029,0429,20-- -- ----32,0626,907 23-10
21-11-25 118,0022,2027,31-- -- ----22,2022,201 22-10
21-11-25 120,0027,7525,48+2,27 +8,9% ----27,7527,753 24-10
21-11-25 125,0022,9521,05+1,90 +9,0% ----24,3522,953 24-10
21-11-25 130,0018,8516,96+1,89 +11,1% ----20,0018,8554 24-10
21-11-25 135,0014,9013,26+1,64 +12,4% ----16,2513,7583 24-10
21-11-25 140,0011,0010,01+0,99 +9,9% ----12,1510,9536 24-10
21-11-25 145,008,107,36+0,74 +10,1% ----9,557,7033 24-10
21-11-25 150,005,705,31+0,39 +7,3% ----6,955,20216 24-10
21-11-25 155,003,903,82+0,08 +2,1% ----5,003,75142 24-10
21-11-25 160,002,902,58+0,32 +12,4% ----3,452,5073 24-10
21-11-25 165,001,80---- -- ----2,101,7079 24-10
21-11-25 170,001,201,25-0,05 -4,0% ----1,551,2038 24-10
21-11-25 175,001,00---- -- ----1,101,0011 24-10
21-11-25 180,000,600,72-0,12 -16,7% ----0,800,6040 24-10
21-11-25 190,000,380,47-0,09 -19,1% ----0,420,3816 24-10
21-11-25 200,000,450,33-- -- ----0,500,456 22-10
21-11-25 210,000,360,24-- -- ----0,360,361 20-10
21-11-25 220,000,51---- -- --------0 10-10
19-12-25 26,0059,50118,35-- -- ----59,5059,5010 10-4
19-12-25 28,00--116,35-- -- --------0 --
19-12-25 30,0087,50114,36-- -- ----87,5087,501 18-9
19-12-25 35,00111,85109,38-- -- ----111,85111,852 6-10
19-12-25 40,0069,25104,40-- -- ----69,2569,251 8-5
19-12-25 45,00101,6599,43-- -- ----101,65101,6520 6-10
19-12-25 50,0093,5094,45-- -- ----93,5093,505 23-10
19-12-25 55,0094,1589,48-- -- ----94,1594,154 6-10
19-12-25 58,0084,3086,49-- -- ----84,3084,306 15-10
19-12-25 60,0086,2384,51-- -- ----86,2386,2320 16-10
19-12-25 65,0084,2879,54-- -- ----84,2884,281 6-10
19-12-25 70,0071,9074,58-- -- ----71,9071,901 17-10
19-12-25 75,0073,3069,62-- -- ----73,3073,301 7-10
19-12-25 80,0063,5064,67-- -- ----63,5063,501 20-10
19-12-25 85,0046,2559,74-- -- ----46,2546,251 3-10
19-12-25 88,00--56,79-- -- --------0 --
19-12-25 90,0056,3054,84+1,46 +2,7% ----56,3056,301 24-10
19-12-25 92,00--52,88-- -- --------0 --
19-12-25 95,0045,2849,96-- -- ----45,2845,096 22-10
19-12-25 96,00------ -- --------0 --
19-12-25 100,0047,6645,14+2,52 +5,6% ----48,5047,0013 24-10
19-12-25 105,0039,7540,44-- -- ----39,7539,755 23-10
19-12-25 108,00--37,55-- -- --------0 --
19-12-25 110,0039,1035,71+3,39 +9,5% ----39,1039,101 24-10
19-12-25 112,0037,8233,88-- -- ----37,8237,821 9-10
19-12-25 114,0032,7532,07-- -- ----32,7532,751 8-10
19-12-25 115,0027,5331,17-- -- ----28,4527,536 22-10
19-12-25 116,00--30,27-- -- --------0 --
19-12-25 118,0030,8028,55+2,25 +7,9% ----30,8030,801 24-10
19-12-25 120,0028,5526,81+1,74 +6,5% ----30,0028,552 24-10
19-12-25 125,0025,2522,78-- -- ----25,2525,251 16-10
19-12-25 130,0020,7019,01+1,69 +8,9% ----22,8519,9554 24-10
19-12-25 135,0017,8115,61-- -- ----17,8113,404 23-10
19-12-25 140,0013,9012,59+1,31 +10,4% ----14,5013,0089 24-10
19-12-25 145,0012,009,95+2,05 +20,6% ----12,0012,002 24-10
19-12-25 150,008,657,78+0,87 +11,2% ----9,707,9582 24-10
19-12-25 155,006,556,03+0,52 +8,6% ----7,606,4053 24-10
19-12-25 160,005,204,65+0,55 +11,8% ----5,904,73123 24-10
19-12-25 165,004,00---- -- ----4,003,703 24-10
19-12-25 170,002,752,71+0,04 +1,5% ----3,052,756 24-10
19-12-25 175,002,20---- -- ----2,252,2011 24-10
19-12-25 180,001,571,55+0,02 +1,3% ----1,851,5043 24-10
19-12-25 190,000,950,98-0,03 -3,1% ----1,000,952 24-10
19-12-25 200,000,600,64-0,04 -6,3% ----0,600,6020 24-10
19-12-25 210,000,420,48-0,06 -12,5% ----0,420,421 24-10
19-12-25 220,000,650,35-- -- ----0,650,651 17-10
19-12-25 240,000,250,26-0,01 -3,8% ----0,250,2515 24-10
19-12-25 300,000,210,14-- -- ----0,210,195 15-10
16-01-26 60,00--84,61-- -- --------0 --
16-01-26 70,00--74,76-- -- --------0 --
16-01-26 80,00--65,01-- -- --------0 --
16-01-26 90,00--55,24-- -- --------0 --
16-01-26 96,00--49,46-- -- --------0 --
16-01-26 100,00--45,67-- -- --------0 --
16-01-26 104,00--41,97-- -- --------0 --
16-01-26 108,00--38,33-- -- --------0 --
16-01-26 112,00--34,73-- -- --------0 --
16-01-26 116,00--31,35-- -- --------0 --
16-01-26 118,00--29,69-- -- --------0 --
16-01-26 120,00--28,06-- -- --------0 --
16-01-26 125,0023,9824,15-- -- ----23,9822,096 23-10
16-01-26 130,0017,3020,62-- -- ----17,3017,301 22-10
16-01-26 135,0017,1017,34-- -- ----17,1017,103 23-10
16-01-26 140,0016,1014,42+1,68 +11,7% ----16,1015,707 24-10
16-01-26 145,0011,8111,88-- -- ----11,8111,812 23-10
16-01-26 150,0010,509,77+0,73 +7,5% ----11,4010,508 24-10
16-01-26 155,008,707,91-- -- ----8,706,454 23-10
16-01-26 160,006,956,36+0,59 +9,3% ----7,606,606 24-10
16-01-26 165,005,355,16+0,19 +3,7% ----5,355,353 24-10
16-01-26 170,004,904,11+0,79 +19,2% ----4,904,902 24-10
16-01-26 175,00------ -- --------0 --
16-01-26 180,002,602,65-- -- ----2,602,3015 23-10
16-01-26 190,001,831,72-- -- ----1,831,831 23-10
16-01-26 200,001,301,16+0,14 +12,1% ----1,301,1570 24-10
16-01-26 210,00--0,80-- -- --------0 --
16-01-26 220,000,550,60-0,05 -8,3% ----0,750,553 24-10
20-03-26 26,00105,00118,50-- -- ----105,30104,8511 24-7
20-03-26 28,00103,60116,53-- -- ----103,65103,606 24-7
20-03-26 30,0090,05114,56-- -- ----90,0590,0520 19-8
20-03-26 35,00--109,64-- -- --------0 --
20-03-26 40,0061,80104,73-- -- ----61,8061,801 5-5
20-03-26 45,00--99,83-- -- --------0 --
20-03-26 50,0079,9494,94-- -- ----79,9479,942 24-9
20-03-26 55,00--90,05-- -- --------0 --
20-03-26 58,00--87,12-- -- --------0 --
20-03-26 60,0083,4785,17-- -- ----83,4783,475 20-10
20-03-26 65,0059,7080,34-- -- ----59,7059,701 22-9
20-03-26 70,00--75,47-- -- --------0 --
20-03-26 75,0046,5070,62-- -- ----46,5046,501 18-9
20-03-26 80,0067,7165,85-- -- ----67,7167,7110 16-10
20-03-26 85,0059,0061,12-- -- ----60,5058,803 23-10
20-03-26 90,0058,2056,52-- -- ----58,2053,003 23-10
20-03-26 95,0056,3251,96-- -- ----56,6656,329 9-10
20-03-26 100,0049,9147,58+2,33 +4,9% ----50,6049,916 24-10
20-03-26 105,0039,8543,31-- -- ----40,3039,852 23-10
20-03-26 110,0039,2539,22-- -- ----41,5039,252 23-10
20-03-26 115,0037,3035,39+1,91 +5,4% ----37,9536,357 24-10
20-03-26 120,0030,6031,69-- -- ----30,6029,902 23-10
20-03-26 130,0027,0025,09+1,91 +7,6% ----27,9527,005 24-10
20-03-26 140,0020,7019,47+1,23 +6,3% ----22,0020,1516 24-10
20-03-26 150,0015,9514,94+1,01 +6,8% ----17,0015,9522 24-10
20-03-26 160,0012,3011,35+0,95 +8,4% ----13,0012,304 24-10
20-03-26 170,009,118,50+0,61 +7,2% ----9,119,0820 24-10
20-03-26320180,007,006,40+0,37 +5,8% --9,507,307,002 24-10
20-03-26 190,005,30---- -- ----5,505,305 24-10
20-03-26 200,003,653,68-0,03 -0,8% ----3,653,652 24-10
20-03-26 220,002,272,22+0,05 +2,3% ----2,272,2720 24-10
20-03-26 240,001,40---- -- ----1,401,401 24-10
19-06-26 40,0096,25104,82-- -- ----96,8596,2511 2-10
19-06-26 45,0087,1099,93-- -- ----87,1087,1010 24-7
19-06-26 50,00100,2595,06-- -- ----100,25100,2545 6-10
19-06-26 55,00--90,27-- -- --------0 --
19-06-26 60,0069,3085,43-- -- ----69,3069,302 24-9
19-06-26 70,0054,7575,86-- -- ----54,7554,751 3-7
19-06-26 75,0075,5571,19-- -- ----75,5575,551 9-10
19-06-26 80,0066,1066,58-- -- ----66,1066,107 13-10
19-06-26 85,0065,0062,10-- -- ----65,0065,0010 9-10
19-06-26 90,0060,5057,72+2,78 +4,8% ----60,5060,503 24-10
19-06-26 95,0055,0753,47-- -- ----55,0755,043 8-10
19-06-26 100,0044,9049,39-- -- ----46,8044,904 23-10
19-06-26 105,0044,2345,45-- -- ----44,2344,232 15-10
19-06-26 110,0043,5041,75-- -- ----47,0041,0022 23-10
19-06-26 115,0042,9138,20-- -- ----42,9142,915 9-10
19-06-26 120,0034,0034,86-- -- ----34,0031,0515 23-10
19-06-26 130,0029,6028,80+0,80 +2,8% ----29,6029,601 24-10
19-06-26 140,0020,7523,58-- -- ----22,0020,752 23-10
19-06-26 150,0020,9519,08+1,87 +9,8% ----20,9520,952 24-10
19-06-26 160,0016,6015,44+1,16 +7,5% ----17,0016,6048 24-10
19-06-26 170,0013,0012,53+0,47 +3,8% ----13,5013,002 24-10
19-06-26 180,009,0010,14-- -- ----11,809,0010 23-10
19-06-26 190,008,85---- -- --------0 17-10
19-06-26 200,007,006,74-- -- ----7,006,909 23-10
19-06-26 220,004,924,57+0,35 +7,7% ----4,954,923 24-10
19-06-26 240,002,90---- -- --------0 23-10
18-09-26 45,00--99,90-- -- --------0 --
18-09-26 50,00--95,10-- -- --------0 --
18-09-26 55,00--90,28-- -- --------0 --
18-09-26 60,00--85,53-- -- --------0 --
18-09-26 70,00--76,19-- -- --------0 --
18-09-26 80,00--67,29-- -- --------0 --
18-09-26 90,00--58,87-- -- --------0 --
18-09-26 95,0057,7154,88-- -- ----57,7157,711 16-10
18-09-26 100,0053,6051,04-- -- ----53,6053,602 8-10
18-09-26 105,0049,3547,44-- -- ----49,3549,351 9-10
18-09-26 110,0043,5043,95-- -- ----43,5043,503 15-10
18-09-26 115,0043,5040,63+2,87 +7,1% ----43,5043,501 24-10
18-09-26 120,0024,0037,51-- -- ----24,0023,752 29-9
18-09-26 130,00--31,85-- -- --------0 --
18-09-26 140,0026,6026,85-- -- ----28,5024,8527 23-10
18-09-26 150,0024,0022,74+1,26 +5,5% ----24,0024,007 24-10
18-09-26 160,0020,0019,12-- -- ----20,0018,003 23-10
18-09-26 170,0014,7816,13-- -- ----18,5014,782 23-10
18-09-26 180,0013,7013,52-- -- ----13,7013,7015 17-10
18-09-26 190,0012,75---- -- --------0 9-10
18-09-26 200,0010,409,62-- -- ----10,4010,405 6-10
18-09-26 220,006,606,93-- -- ----6,606,601 23-10
18-09-26 240,004,70---- -- --------0 14-10
18-12-26 50,0093,3095,25-- -- ----93,3093,301 23-10
18-12-26 60,0089,1085,81+3,29 +3,8% ----89,1089,101 24-10
18-12-26 70,0074,4076,85-- -- ----74,4074,401 17-10
18-12-26 80,0071,0068,34+2,66 +3,9% ----71,0071,001 24-10
18-12-26 90,0063,3160,43-- -- ----63,3163,311 16-10
18-12-26 100,0051,6053,03-- -- ----57,5051,607 23-10
18-12-26 110,0044,9046,26-- -- ----46,5044,9012 23-10
18-12-26 120,0037,0040,14-- -- ----37,0037,002 22-10
18-12-26 130,0035,4634,70+0,76 +2,2% ----37,5035,4611 24-10
18-12-26 140,0030,5029,91-- -- ----30,7527,5033 23-10
18-12-26 150,0027,7126,15+1,56 +6,0% ----27,7127,5011 24-10
18-12-26 160,0023,6522,54+1,11 +4,9% ----23,6523,502 24-10
18-12-26 180,0017,5016,76+0,74 +4,4% ----18,0017,5011 24-10
18-12-26 200,0013,5012,51+0,99 +7,9% ----13,5013,505 24-10
18-12-26 220,009,959,43+0,52 +5,5% ----9,959,951 24-10
18-12-26 240,007,407,21+0,19 +2,6% ----7,407,401 24-10
18-12-26 300,003,753,63+0,12 +3,3% ----3,753,751 24-10
18-06-27 60,00--86,53-- -- --------0 --
18-06-27 70,00--78,13-- -- --------0 --
18-06-27 80,00--70,31-- -- --------0 --
18-06-27 90,0043,0062,99-- -- ----43,0043,002 19-8
18-06-27 100,0061,1056,22-- -- ----61,1061,1011 6-10
18-06-27 110,0049,7050,10-- -- ----49,7049,7010 17-10
18-06-27 120,0046,2144,49-- -- ----46,2146,0514 8-10
18-06-27 140,0037,5534,92+2,63 +7,5% ----37,5537,552 24-10
18-06-27 160,0026,0027,62-- -- ----26,0026,002 23-10
18-06-27 180,0019,5121,81-- -- ----19,5119,5110 22-10
18-06-27 200,0018,4517,30+1,15 +6,6% ----18,4518,453 24-10
18-06-27 220,0014,9113,80+1,11 +8,0% ----14,9114,911 24-10
18-06-27 300,006,306,22-- -- ----6,306,301 8-10
17-12-27 50,0099,8095,87-- -- ----99,8099,801 6-10
17-12-27 60,0087,7387,44-- -- ----87,7387,027 13-10
17-12-27 70,0056,8079,56-- -- ----56,8056,801 15-9
17-12-27 80,0072,2572,24-- -- ----72,2572,251 23-10
17-12-27 90,0065,4065,54-- -- ----70,3565,009 23-10
17-12-27 100,0062,0059,34+2,66 +4,5% ----62,0062,001 24-10
17-12-27 110,0052,7053,63-- -- ----58,0051,006 23-10
17-12-27 120,0049,9448,49-- -- ----49,9449,941 23-10
17-12-27 130,0044,3543,41-- -- ----44,3544,352 23-10
17-12-27 140,0041,2039,48+1,72 +4,4% ----41,3041,2016 24-10
17-12-27 150,0036,0036,06-0,06 -0,2% ----36,0036,001 24-10
17-12-27 160,0034,0032,71+1,29 +3,9% ----34,0034,001 24-10
17-12-27 180,0028,5226,90-- -- ----28,5228,466 7-10
17-12-27 200,0022,9422,16-- -- ----22,9420,8021 23-10
17-12-27 220,0017,0018,54-- -- ----17,2017,0020 23-10
17-12-27 240,0014,5015,48-- -- ----15,5014,003 23-10
17-12-27 300,009,809,54-- -- ----9,809,801 23-10
15-12-28 40,0085,16105,32-- -- ----85,7785,1631 3-7
15-12-28 50,0074,5096,95-- -- ----74,5074,5010 25-7
15-12-28 60,0089,3889,36-- -- ----89,3889,3810 15-10
15-12-28 70,0060,6582,31-- -- ----60,6560,651 25-7
15-12-28 80,0080,8675,92-- -- ----80,8663,3011 6-10
15-12-283990,0068,9070,03+2,22 +3,2% ----68,9068,902 10-10
15-12-28 100,0066,1564,60+1,55 +2,4% ----66,1566,1516 24-10
15-12-28 110,0062,1559,51+2,64 +4,4% ----62,1562,151 24-10
15-12-28 120,0057,5054,99+2,51 +4,6% ----57,5057,501 24-10
15-12-28 130,0049,3050,72-- -- ----49,3049,304 22-10
15-12-28 140,0050,5046,85-- -- ----50,5050,502 23-10
15-12-28 160,0041,5040,66-- -- ----41,5041,501 16-10
15-12-28 180,0036,5035,10+1,40 +4,0% ----36,5036,501 24-10
15-12-28 200,0031,0030,50-- -- ----31,0031,0010 21-10
15-12-28 220,0025,0026,49-- -- ----26,1524,203 23-10
15-12-28 240,0024,0023,29-- -- ----24,0022,005 23-10
15-12-28 300,0016,2016,21-- -- ----16,2016,201 8-10
15-12-28 400,009,209,69-- -- ----9,209,201 17-10
21-12-29 40,00102,80105,57-- -- ----102,80101,2011 14-10
21-12-29 50,00100,4098,14-- -- ----100,40100,403 7-10
21-12-29 60,0090,0091,16-- -- ----96,0090,003 23-10
21-12-29 70,0069,8584,87-- -- ----69,8569,851 17-7
21-12-29 80,0077,9479,09-- -- ----80,7877,943 23-10
21-12-29 90,0072,5573,82-- -- ----72,5572,395 23-10
21-12-29 100,0071,5068,91+2,59 +3,8% ----71,5071,502 24-10
21-12-29 110,0066,5064,42+2,08 +3,2% ----66,5066,501 24-10
21-12-29 120,0059,9560,33-- -- ----62,8057,50105 23-10
21-12-29 130,0047,0056,40-- -- ----47,0047,001 3-10
21-12-29 140,0052,1552,97-- -- ----52,1552,158 23-10
21-12-29 160,0048,8047,26-- -- ----48,8048,801 16-10
21-12-29 180,0039,2042,06-- -- ----39,2039,206 14-10
21-12-29 200,0037,9537,55-- -- ----37,9537,951 23-10
21-12-29 220,0033,4033,70-- -- ----33,4033,401 23-10
21-12-29 240,0029,3030,29-- -- ----29,3029,305 20-10
21-12-29 300,0021,8522,58-- -- ----22,0021,8512 23-10
21-12-29 400,0014,5014,85-- -- ----14,5014,501 13-10
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?