Close sub menu
Opties BE Semiconductor Industries (BES)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BE Semiconductor Industries* 137,95140,45-2,50 -1,8% 139,45137,0068.14011:31

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-12-2025)
Totaal volume 1.057 (631 Calls, 426 Puts)
Totaal open interest bij opening 5.456 (2.656 Calls, 2.800 Puts)
Call / Put ratio 1,48
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 26,0059,50117,32-- -- ----59,5059,5010 10-4
19-12-25 28,00--115,32-- -- --------0 --
19-12-25 30,0087,50113,32-- -- ----87,5087,501 18-9
19-12-25235,00111,85108,32-2,85 -2,6% ----111,85111,852 6-10
19-12-25 40,0069,25103,33-- -- ----69,2569,251 8-5
19-12-25 45,00101,6598,33-- -- ----101,65101,6520 6-10
19-12-25 50,0093,5093,33-- -- ----93,5093,505 23-10
19-12-25 55,0094,1588,34-- -- ----94,1594,154 6-10
19-12-25 58,0084,3085,34-- -- ----84,3084,306 15-10
19-12-25 60,0079,2583,34-- -- ----79,2579,253 5-12
19-12-25 65,0084,2878,34-- -- ----84,2884,281 6-10
19-12-25 70,0056,8073,35-- -- ----56,8056,801 26-11
19-12-25 75,0056,3568,36-- -- ----56,3556,3510 2-12
19-12-25 80,0064,3063,37-- -- ----64,3064,301 9-12
19-12-25 85,0045,5058,39-- -- ----45,5045,503 1-12
19-12-25 88,00--55,40-- -- --------0 --
19-12-25 90,0052,1853,40-1,22 -2,3% ----52,7052,186 15:32
19-12-25 92,0041,0551,42-- -- ----41,0541,052 20-11
19-12-25 95,0046,0048,40-- -- ----46,0046,001 5-12
19-12-25 96,00--47,45-- -- --------0 --
19-12-25 100,0043,0043,45-0,45 -1,0% ----43,0043,001 13:00
19-12-25 105,0039,3538,45-- -- ----39,3539,3538 9-12
19-12-25 106,00--37,48-- -- --------0 --
19-12-25 108,0021,8535,50-- -- ----21,8521,852 28-11
19-12-25 110,0037,0233,48-- -- ----37,0237,022 9-12
19-12-25 112,0014,6031,51-- -- ----15,2013,107 21-11
19-12-2513114,0027,1729,56-2,94 -9,9% ----27,1727,171 5-12
19-12-25 115,0032,8028,56-- -- ----32,8032,801 8-12
19-12-25 116,0015,0427,56-- -- ----15,0415,041 28-11
19-12-25 118,0029,5925,61-- -- ----29,5929,591 8-12
19-12-25 120,0021,1023,61-2,51 -10,6% ----21,1021,101 17:27
19-12-25 124,0020,0019,75-- -- ----20,0020,001 8-12
19-12-25 125,0018,9518,77+0,18 +1,0% 4,2019,9518,9518,951 10-12
19-12-25 126,00--17,82-- -- --------0 --
19-12-25 128,00--15,96-- -- --------0 --
19-12-25 130,0013,0814,13-1,05 -7,4% --19,0013,9013,087 14:47
19-12-25 132,00--12,35-- -- --------0 --
19-12-25 134,00--10,64-- -- --------0 --
19-12-25 135,009,009,84-0,84 -8,5% 3,50--9,009,0019 15:18
19-12-25 136,009,489,08-- -- ----10,259,487 8-12
19-12-25 138,009,887,60-- -- ----9,889,881 8-12
19-12-25 140,004,606,27-1,67 -26,6% 1,009,006,854,3956 17:20
19-12-25 142,003,955,08-1,13 -22,2% ----4,853,956 15:36
19-12-25 144,003,204,07-0,87 -21,4% ----3,853,207 15:38
19-12-25 145,002,353,57-1,22 -34,2% ----4,052,2542 17:25
19-12-25 146,002,453,18-0,73 -23,0% ----2,452,456 15:55
19-12-25 148,001,702,40-0,70 -29,2% ----2,501,709 16:44
19-12-25 150,001,101,88-0,78 -41,5% --2,002,201,1053 17:06
19-12-25 152,000,801,43-0,63 -44,1% ----1,450,757 17:03
19-12-25 154,000,951,08-0,13 -12,0% ----0,950,952 10-12
19-12-25 155,000,600,91-0,31 -34,1% --3,000,950,6037 17:03
19-12-25 156,000,800,81-- -- ----0,800,802 9-12
19-12-25 158,000,600,600,00 0,0% ----0,600,601 10-12
19-12-25 160,000,280,47-0,19 -40,4% --0,500,420,2840 17:09
19-12-25157165,000,350,23-0,12 -52,2% ----0,350,355 9-12
19-12-25387170,000,140,10-0,05 -50,0% --0,250,140,143 10-12
19-12-25 175,000,150,04-- -- ----0,150,157 27-11
19-12-25 180,000,050,02+0,03 +150,0% ----0,050,059 10-12
19-12-25 190,000,150,01-- -- ----0,150,155 21-11
19-12-25 200,000,030,02-- -- ----0,030,032 5-12
19-12-25 210,000,090,02-- -- ----0,090,091 21-11
19-12-25 220,000,120,01-- -- --0,040,120,122 26-11
19-12-25 240,000,040,01-- -- ----0,040,041 26-11
19-12-251.025300,000,210,03-- -- ----0,210,195 15-10
16-01-26 55,00--88,52-- -- --------0 --
16-01-26 60,0079,1083,55-- -- ----79,1079,105 7-11
16-01-26 70,00--73,60-- -- --------0 --
16-01-26 80,00--63,65-- -- --------0 --
16-01-26 88,00--55,76-- -- --------0 --
16-01-26 90,00--53,76-- -- --------0 --
16-01-26 92,00--51,81-- -- --------0 --
16-01-26 96,00--47,86-- -- --------0 --
16-01-26 100,0046,3243,91-- -- ----46,3246,323 9-12
16-01-26 104,00--39,99-- -- --------0 --
16-01-26 108,00--36,09-- -- --------0 --
16-01-26 110,0027,6534,14-- -- ----29,1027,652 4-12
16-01-26 112,00--32,24-- -- --------0 --
16-01-26 114,0030,4030,35+0,05 +0,2% ----30,4030,401 10-12
16-01-26 116,0026,1228,48-- -- ----26,1225,322 5-12
16-01-26 118,00--26,61-- -- --------0 --
16-01-26 120,0028,4924,78-- -- ----28,4928,491 8-12
16-01-2677125,0020,8020,40-2,51 -12,3% ----20,8020,801 10-12
16-01-26 130,0015,4316,34-0,91 -5,6% 13,00--17,1515,434 14:47
16-01-26150135,0012,4012,72-2,07 -16,3% ----13,0012,404 10-12
16-01-26 140,008,059,61-1,56 -16,2% --13,409,858,0048 17:25
16-01-26 145,005,737,01-1,28 -18,3% 2,108,207,205,7312 17:11
16-01-26 150,003,844,97-1,13 -22,7% --5,055,053,8441 16:59
16-01-26 155,002,903,45-0,55 -15,9% ----3,652,904 16:00
16-01-26 160,002,252,38-0,13 -5,5% 1,152,502,372,256 10-12
16-01-26 165,001,551,61-0,06 -3,7% ----1,551,552 10-12
16-01-26 170,001,101,10-- -- ----1,201,104 9-12
16-01-26 175,001,100,77-- -- ----1,100,6516 8-12
16-01-26 180,000,800,57-- -- ----0,800,553 8-12
16-01-26 190,000,290,34-- -- ----0,290,291 4-12
16-01-26 200,000,230,25-- -- ----0,230,215 5-12
16-01-26 210,00--0,19-- -- --------0 --
16-01-26 220,000,320,16-- -- ----0,360,3222 10-11
20-02-26 55,00--88,80-- -- --------0 --
20-02-26 60,0080,8583,85-- -- ----80,8580,8520 5-12
20-02-26 70,00--73,98-- -- --------0 --
20-02-26 80,00--64,15-- -- --------0 --
20-02-26 88,0044,4256,41-- -- ----44,4244,421 1-12
20-02-26 92,00--52,57-- -- --------0 --
20-02-26 96,00--48,77-- -- --------0 --
20-02-26 100,00--45,02-- -- --------0 --
20-02-26 104,00--41,33-- -- --------0 --
20-02-26 108,00--37,73-- -- --------0 --
20-02-26 110,00--35,99-- -- --------0 --
20-02-26 112,00--34,27-- -- --------0 --
20-02-26 114,00--32,57-- -- --------0 --
20-02-26 116,00--30,90-- -- --------0 --
20-02-26 118,00--29,29-- -- --------0 --
20-02-26 120,0028,6527,69+0,96 +3,5% ----28,6528,651 10-12
20-02-26 125,0025,8623,99-- -- ----25,8625,861 9-12
20-02-26 130,0020,7520,49+0,26 +1,3% ----20,7520,754 10-12
20-02-26 135,0018,0217,34-- -- ----18,2018,022 9-12
20-02-26 140,0014,0814,58-0,50 -3,4% ----15,3514,088 13:44
20-02-26 145,0011,5012,11-0,61 -5,0% ----11,5011,501 14:47
20-02-26 150,0010,249,96-- -- ----10,6010,2412 9-12
20-02-26 155,008,508,14-- -- ----8,928,502 9-12
20-02-26 160,005,756,65-0,90 -13,5% --12,205,755,752 17:21
20-02-26 165,006,455,37-- -- ----6,456,454 9-12
20-02-26 170,003,204,35-- -- ----3,203,2010 5-12
20-02-26 175,00--3,50-- -- --------0 --
20-02-26 180,002,422,85-0,43 -15,1% ----2,422,421 16:59
20-02-26 190,001,801,90-0,10 -5,3% ----2,001,8011 13:14
20-02-2667200,000,901,31-0,27 -20,6% ----0,950,9051 4-12
20-02-26 210,000,700,95-- -- ----0,700,701 4-12
20-02-26 220,00--0,59-- -- --------0 --
20-03-26 26,00105,00117,51-- -- ----105,30104,8511 24-7
20-03-26 28,00103,60115,54-- -- ----103,65103,606 24-7
20-03-26 30,0090,05113,56-- -- ----90,0590,0520 19-8
20-03-26 35,00--108,64-- -- --------0 --
20-03-26 40,0061,80103,72-- -- ----61,8061,801 5-5
20-03-26 45,00--98,80-- -- --------0 --
20-03-26 50,0079,9493,85-- -- ----79,9479,942 24-9
20-03-26 55,00--88,95-- -- --------0 --
20-03-26 58,00--86,00-- -- --------0 --
20-03-26 60,0088,8084,03-- -- ----88,8088,801 31-10
20-03-26 65,0059,7079,10-- -- ----59,7059,701 22-9
20-03-26 70,00--74,23-- -- --------0 --
20-03-261875,0051,6069,36-2,77 -4,0% ----51,6051,602 25-11
20-03-26 80,0065,5764,53-- -- ----65,5765,572 9-12
20-03-26 85,0060,2059,73+0,47 +0,8% ----60,2060,202 10-12
20-03-26 90,0037,8954,99-- -- ----38,1437,82105 24-11
20-03-26 95,0049,5450,32-0,78 -1,6% ----49,5449,5410 14:57
20-03-26 100,0046,8745,75-- -- ----46,8746,872 9-12
20-03-26 105,0044,8041,32-- -- ----44,8044,801 9-12
20-03-26 110,0037,5037,04-- -- ----37,5037,501 8-12
20-03-26 115,0033,5532,99+0,56 +1,7% ----33,5533,551 10-12
20-03-26 120,0029,1029,14-0,04 -0,1% ----29,1029,101 12:47
20-03-26 130,0021,0022,29-1,29 -5,8% ----23,0521,005 15:53
20-03-26 140,0015,5016,52-1,02 -6,2% 11,00--16,4015,503 15:36
20-03-26 150,0010,8011,93-1,13 -9,5% ----11,9010,8054 17:24
20-03-26 160,007,428,47-1,05 -12,4% ----8,207,425 16:59
20-03-26 170,005,355,95-0,60 -10,1% ----5,355,355 16:51
20-03-26 180,003,854,15-0,30 -7,2% 2,009,503,853,851 16:07
20-03-26 190,002,902,95-0,05 -1,7% 2,05--2,902,901 10-12
20-03-26 200,001,852,10-0,25 -11,9% ----2,001,852 17:16
20-03-26 220,001,201,19-- -- ----1,201,202 8-12
20-03-2698240,000,850,78-0,14 -17,9% ----0,850,7526 8-12
19-06-26 40,0096,25103,87-- -- ----96,8596,2511 2-10
19-06-26 45,0087,1098,99-- -- ----87,1087,1010 24-7
19-06-266550,00100,2594,10-2,89 -3,1% ----100,25100,2545 6-10
19-06-26 55,00--89,22-- -- --------0 --
19-06-26 60,0070,7584,39-- -- ----70,7570,751 14-11
19-06-26 70,0078,7274,84-- -- ----78,7277,896 8-12
19-06-26 75,0075,5570,09-- -- ----75,5575,551 9-10
19-06-26 80,0066,1065,45-- -- ----66,1066,107 13-10
19-06-26 85,0055,1560,85-- -- ----55,1555,1510 10-11
19-06-26 90,0039,0456,35-- -- ----39,0439,041 24-11
19-06-26 95,0056,0052,01-- -- ----56,0056,002 9-12
19-06-26 100,0047,1547,79-0,64 -1,3% ----47,1547,152 13:17
19-06-26 105,0034,1043,78-- -- ----34,1034,102 19-11
19-06-26 110,0039,2739,91-0,64 -1,6% 19,00--39,2739,2710 14:57
19-06-26 115,0022,4036,30-- -- ----22,4022,102 24-11
19-06-26 120,0034,5532,86-- -- 17,00--34,5534,551 9-12
19-06-26 130,0025,8026,63-0,83 -3,1% ----25,8025,802 15:41
19-06-26 140,0020,8521,32-0,47 -2,2% --26,5020,8520,852 13:49
19-06-26 150,0017,2516,92+0,33 +2,0% --18,1017,5017,253 10-12
19-06-26 160,0012,3313,38-1,05 -7,8% ----12,3312,333 17:11
19-06-26 170,009,9210,57-0,65 -6,1% ----10,809,926 16:12
19-06-26 180,007,908,34-0,44 -5,3% ----8,257,902 15:36
19-06-26 190,005,686,60-- -- ----5,685,681 5-12
19-06-26 200,005,755,27-- -- ----5,754,7525 8-12
19-06-26 220,004,003,42-- -- ----4,004,0011 8-12
19-06-26 240,002,002,36-- -- ----2,002,001 5-12
18-09-26 45,00104,0099,15-- -- ----104,00104,003 31-10
18-09-26 50,00--94,30-- -- --------0 --
18-09-26 55,00--89,48-- -- --------0 --
18-09-26 60,00--84,74-- -- --------0 --
18-09-26 70,00--75,34-- -- --------0 --
18-09-26 80,00--66,27-- -- --------0 --
18-09-26 90,00--57,74-- -- --------0 --
18-09-26 95,0057,3853,69-- -- ----57,3857,382 8-12
18-09-26 100,0053,6049,83-- -- ----53,6053,602 8-10
18-09-26 105,0031,4046,16-- -- ----31,4031,401 25-11
18-09-26 110,0039,0042,63-- -- ----39,0039,001 5-12
18-09-267115,0030,4039,28-2,29 -5,8% ----30,4030,401 17-11
18-09-26 120,0026,8036,13-- -- ----26,8026,704 2-12
18-09-26 130,0018,7030,33-- -- ----18,7018,7025 24-11
18-09-26 140,0025,1025,29-- -- ----25,1025,101 8-12
18-09-26 150,0021,4521,05-- -- ----21,4521,303 9-12
18-09-26 160,0017,7017,45-- -- ----17,7017,701 9-12
18-09-26 170,0015,9014,50-- -- ----16,4014,4010 8-12
18-09-26 180,0012,0012,06-- -- ----12,0012,001 9-12
18-09-26 190,00--10,01-- -- --------0 --
18-09-2651200,006,308,34-0,76 -9,1% ----6,306,305 3-12
18-09-26 220,006,555,87-- -- --7,956,556,552 8-12
18-09-26 240,004,754,24-- -- ----4,754,503 8-12
18-12-2619450,0078,2294,46-2,74 -2,9% ----78,2278,221 18-11
18-12-26 60,0072,8885,06-- -- ----72,8872,881 14-11
18-12-26 70,0075,6076,05-- -- ----75,6075,601 4-11
18-12-26 80,0067,7067,51+0,19 +0,3% ----67,7067,701 10-12
18-12-26 90,0053,8059,55-- -- ----53,8053,801 4-12
18-12-26 100,0051,1852,18-1,00 -1,9% ----51,1851,185 15:32
18-12-26 110,0045,0045,40-- -- ----49,0045,005 9-12
18-12-26 120,0037,3039,30-2,00 -5,1% ----39,0037,309 17:23
18-12-26 130,0036,7033,79-- -- ----36,7033,758 8-12
18-12-26 140,0029,4028,98+0,42 +1,4% 27,00--29,4029,401 10-12
18-12-26 150,0024,8024,79+0,01 0,0% ----24,8024,801 10-12
18-12-26 160,0021,2521,17+0,08 +0,4% ----21,4521,259 10-12
18-12-26 180,0015,5015,46+0,04 +0,3% ----15,5015,502 10-12
18-12-26 200,0011,5311,41-- -- --14,5012,1011,532 9-12
18-12-26 220,008,608,44-- -- ----8,658,602 8-12
18-12-26 240,007,096,39-- -- ----7,096,3913 8-12
18-12-26 300,003,353,18-- -- ----3,553,3512 9-12
18-06-27 60,0074,1386,19-- -- ----74,1374,131 14-11
18-06-27170,0065,9377,90-2,63 -3,4% ----65,9365,931 14-11
18-06-27 80,00--70,08-- -- --------0 --
18-06-27 90,0065,0062,72-- -- ----65,0065,002 3-11
18-06-27 100,0040,1455,94-- -- ----40,1440,141 24-11
18-06-27 110,0050,8049,67-- -- ----50,9050,802 9-12
18-06-27 120,0040,4544,00-- -- ----40,4540,451 5-12
18-06-27 140,0037,8034,38-- -- ----37,8036,507 8-12
18-06-27 160,0027,2526,91+0,34 +1,3% ----27,2527,255 10-12
18-06-27 180,0021,5521,22-- -- ----21,5521,551 9-12
18-06-27 200,0017,2016,78+0,42 +2,5% ----17,2017,205 10-12
18-06-27 220,009,3013,41-- -- ----9,309,301 1-12
18-06-27 300,005,306,18-- -- ----5,305,301 5-11
17-12-27 50,0099,8095,57-- -- ----99,8099,801 6-10
17-12-27 60,0087,7387,29-- -- ----87,7387,027 13-10
17-12-27 70,0075,1079,55-- -- ----75,1075,101 5-12
17-12-27 80,0072,5072,32-- -- ----72,5072,501 9-12
17-12-27 90,0067,5565,54-- -- ----67,5567,553 9-12
17-12-27 100,0062,1559,37-- -- ----62,1559,604 8-12
17-12-27 110,0054,0053,69-- -- ----54,4054,002 9-12
17-12-27 120,0050,3048,39-- -- ----50,3050,302 8-12
17-12-27 130,0044,5043,69-- -- ----44,5044,502 9-12
17-12-27 140,0040,7039,42-- -- ----41,0040,2021 9-12
17-12-27 150,0035,3535,68-- -- --41,0038,0035,357 9-12
17-12-27 160,0034,0032,30-- -- ----34,0034,001 9-12
17-12-2770180,0026,7526,64-1,40 -5,3% ----26,7526,752 9-12
17-12-27 200,0022,8022,07-- -- ----22,8022,801 9-12
17-12-27 220,0019,2318,39-- -- ----19,2318,304 8-12
17-12-27 240,0016,1015,43-- -- --19,7016,1015,254 8-12
17-12-27 300,009,409,50-- -- --11,0010,159,403 9-12
15-12-28 40,0085,16104,90-- -- ----85,7785,1631 3-7
15-12-28 50,0074,5096,96-- -- ----74,5074,5010 25-7
15-12-28 60,0089,3889,55-- -- ----89,3889,3810 15-10
15-12-28 70,0060,6582,66-- -- ----60,6560,651 25-7
15-12-28 80,0057,9076,24-- -- ----57,9057,901 21-11
15-12-28 90,0068,9070,36-- -- ----68,9068,902 10-10
15-12-28 100,0064,8564,91-- -- ----67,9564,8511 9-12
15-12-28 110,0050,7059,96-- -- ----50,7050,702 20-11
15-12-28 120,0041,2255,33-- -- ----41,2241,221 21-11
15-12-28 130,0040,7551,08-- -- ----40,7540,755 14-11
15-12-28 140,0050,0047,26-- -- ----50,0047,006 8-12
15-12-28 160,0042,5040,54-- -- --46,0042,5040,007 8-12
15-12-28 180,0035,3535,12-- -- ----35,3534,713 8-12
15-12-28 200,0030,0530,55-- -- ----30,0530,0510 9-12
15-12-28 220,0026,2726,73-- -- ----26,2726,271 8-12
15-12-28184240,0024,7123,48-1,13 -4,8% ----25,0324,713 9-12
15-12-28 300,0015,8016,39-0,59 -3,6% ----15,8015,802 16:05
15-12-28 400,009,889,90-0,02 -0,2% ----9,889,881 10-12
21-12-29 40,00100,00105,61-- -- ----100,00100,001 4-12
21-12-29 50,0093,0098,24-- -- ----93,0093,001 4-12
21-12-29 60,0092,5091,48-- -- ----92,5092,501 8-12
21-12-29 70,0069,8585,31-- -- ----69,8569,851 17-7
21-12-29 80,0083,3379,63-- -- ----83,3483,332 29-10
21-12-29 90,0056,1474,35-- -- ----56,1456,141 21-11
21-12-29 100,0051,9569,52-- -- ----51,9551,951 21-11
21-12-29 110,0067,0565,02-- -- ----67,0565,003 8-12
21-12-29 120,0062,8560,88-- -- --72,0064,0562,8520 9-12
21-12-29 130,0048,3557,08-- -- ----48,3548,351 2-12
21-12-29 140,0052,1053,50-1,40 -2,6% ----52,1052,102 16:56
21-12-29 160,0049,5047,28-- -- ----49,5049,505 9-12
21-12-29 180,0038,2142,08-- -- ----38,2138,211 4-12
21-12-2990200,0031,1037,67-1,44 -3,8% ----31,1031,101 20-11
21-12-29 220,0030,9833,84-- -- ----30,9830,981 5-12
21-12-29 240,0032,5730,57-- -- ----32,5732,571 9-12
21-12-29 300,0022,7722,98-0,21 -0,9% ----23,0022,772 14:45
21-12-29 400,0015,0715,21-0,14 -0,9% --16,5015,2515,072 14:45
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?