Close sub menu
Opties BE Semiconductor Industries (BES)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BE Semiconductor Industries* 139,55137,50+2,05 +1,5% 140,95137,60314.28517:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-12-2025)
Totaal volume 2.670 (1.434 Calls, 1.236 Puts)
Totaal open interest bij opening 8.785 (5.982 Calls, 2.803 Puts)
Call / Put ratio 1,16
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 26,0059,50111,53-- -- ----59,5059,5010 10-4
19-12-25 28,00--109,53-- -- --------0 --
19-12-25 30,0087,50107,53-- -- ----87,5087,501 18-9
19-12-25 35,00111,85102,54-- -- ----111,85111,852 6-10
19-12-25 40,0069,2597,54-- -- ----69,2569,251 8-5
19-12-25 45,00101,6592,55-- -- ----101,65101,6520 6-10
19-12-25 50,0093,5087,55-- -- ----93,5093,505 23-10
19-12-25 55,0094,1582,56-- -- ----94,1594,154 6-10
19-12-25 58,0084,3079,56-- -- ----84,3084,306 15-10
19-12-25 60,0079,2577,56+1,69 +2,2% ----79,2579,253 5-12
19-12-25 65,0084,2872,57-- -- ----84,2884,281 6-10
19-12-25 70,0056,8067,57-- -- ----56,8056,801 26-11
19-12-25 75,0056,3562,58-- -- ----56,3556,3510 2-12
19-12-25 80,0060,7057,58+3,12 +5,4% ----60,7060,704 5-12
19-12-25 85,0045,5052,59-- -- ----45,5045,503 1-12
19-12-25 88,00--49,59-- -- --------0 --
19-12-25 90,0031,4547,59-- -- ----31,4531,451 21-11
19-12-25 92,0041,0545,59-- -- ----41,0541,052 20-11
19-12-25 95,0046,0042,60+3,40 +8,0% ----46,0046,001 5-12
19-12-25 96,00--41,60-- -- --------0 --
19-12-25 100,0040,8437,61+3,23 +8,6% ----40,8440,841 5-12
19-12-25 105,0034,4332,63+1,80 +5,5% ----34,4334,433 5-12
19-12-25 106,00--31,65-- -- --------0 --
19-12-25 108,0021,8529,71-- -- ----21,8521,852 28-11
19-12-25 110,0029,5127,68+1,83 +6,6% ----29,5129,511 5-12
19-12-2512112,0014,6025,76+2,11 +8,2% ----15,2013,107 21-11
19-12-25 114,0027,1723,79+3,38 +14,2% ----27,1727,171 5-12
19-12-25 115,0025,3722,85+2,52 +11,0% ----25,3725,371 5-12
19-12-25 116,0015,0421,85-- -- ----15,0415,041 28-11
19-12-2513118,0010,3019,92+2,04 +10,2% ----10,3010,301 25-11
19-12-25 120,0021,0018,04+2,96 +16,4% ----21,0019,837 5-12
19-12-25 124,00------ -- --------0 --
19-12-25 125,0015,0013,51+1,49 +11,0% 4,20--15,8014,809 5-12
19-12-25 126,00------ -- --------0 --
19-12-25 128,00------ -- --------0 --
19-12-25 130,0010,859,41+1,44 +15,3% --13,5012,009,65112 5-12
19-12-25 132,00------ -- --------0 --
19-12-25 134,00------ -- --------0 --
19-12-25 135,006,905,97+0,93 +15,6% 3,50--8,076,0060 5-12
19-12-25 136,00------ -- --------0 --
19-12-25 138,00------ -- --------0 --
19-12-25 140,004,053,44+0,61 +17,7% 3,355,004,853,50133 5-12
19-12-25 142,003,22---- -- ----3,753,2211 5-12
19-12-25 144,003,00---- -- 2,502,653,002,603 5-12
19-12-251.301145,002,151,77+0,50 +28,2% ----2,641,95151 5-12
19-12-25 146,002,05---- -- 1,802,102,201,8517 5-12
19-12-25 148,001,70---- -- ----1,701,3515 5-12
19-12-25 150,001,150,89+0,26 +29,2% 1,00--1,351,0059 5-12
19-12-25 155,000,500,47+0,03 +6,4% 0,440,550,650,5038 5-12
19-12-25 160,000,320,25+0,07 +28,0% 0,250,340,320,2625 5-12
19-12-25 165,000,240,15+0,09 +60,0% 0,090,220,240,241 5-12
19-12-25406170,000,110,100,00 0,0% --0,160,130,1012 4-12
19-12-25 175,000,150,07-- -- --0,150,150,157 27-11
19-12-25 180,000,100,05-- -- 0,050,140,100,0818 2-12
19-12-25 190,000,150,03-- -- ----0,150,155 21-11
19-12-25 200,000,030,01+0,02 +200,0% ----0,030,032 5-12
19-12-25 210,000,090,01-- -- --0,090,090,091 21-11
19-12-25228220,000,120,010,00 0,0% --0,040,120,122 26-11
19-12-25 240,000,040,01+0,03 +300,0% ----0,040,041 26-11
19-12-251.025300,000,210,03-- -- ----0,210,195 15-10
16-01-26 55,00--82,67-- -- --------0 --
16-01-26 60,0079,1077,70-- -- ----79,1079,105 7-11
16-01-26 70,00--67,75-- -- --------0 --
16-01-26 80,00--57,80-- -- --------0 --
16-01-26 88,00--49,91-- -- --------0 --
16-01-26 90,00--47,96-- -- --------0 --
16-01-26 92,00--45,96-- -- --------0 --
16-01-26 96,00--42,06-- -- --------0 --
16-01-26 100,0041,2438,15+3,09 +8,1% ----41,2439,753 5-12
16-01-26 104,00--34,25-- -- --------0 --
16-01-26 108,00--30,44-- -- --------0 --
16-01-26 110,0027,6528,56-- -- ----29,1027,652 4-12
16-01-26 112,00--26,73-- -- --------0 --
16-01-26 114,0023,9024,88-- -- ----23,9023,901 3-12
16-01-26 116,0026,1223,11+3,01 +13,0% ----26,1225,322 5-12
16-01-26 118,00--21,36-- -- --------0 --
16-01-26 120,0020,6519,64+1,01 +5,1% ----20,6520,651 5-12
16-01-26 125,0016,4515,60+0,85 +5,4% ----16,7016,452 5-12
16-01-26165130,0013,3512,06+1,39 +11,5% ----13,4012,138 5-12
16-01-26 135,0010,908,97+1,93 +21,5% ----10,908,9217 5-12
16-01-26 140,007,306,41+0,89 +13,9% --13,407,706,4566 5-12
16-01-26 145,005,254,46+0,79 +17,7% 2,10--5,724,9518 5-12
16-01-26 150,003,963,04+0,92 +30,3% ----3,963,3623 5-12
16-01-26 155,002,002,04-- -- 2,302,552,402,003 4-12
16-01-26 160,001,601,38+0,22 +15,9% ----1,701,6012 5-12
16-01-26 165,001,050,92-- -- 1,001,201,051,003 4-12
16-01-26 170,000,750,64+0,11 +17,2% ----0,750,751 5-12
16-01-26 175,000,500,49-- -- ----0,500,501 4-12
16-01-26 180,000,300,37-- -- ----0,300,302 24-11
16-01-26 190,000,290,27-- -- ----0,290,291 4-12
16-01-2634200,000,230,200,00 0,0% ----0,230,215 5-12
16-01-26 210,00--0,13-- -- 0,060,24----0 --
16-01-26 220,000,320,07-- -- 0,030,200,360,3222 10-11
20-02-26 55,00--82,81-- -- --------0 --
20-02-26 60,0080,8577,87+2,98 +3,8% ----80,8580,8520 5-12
20-02-26 70,00--68,10-- -- --------0 --
20-02-26 80,00--58,36-- -- --------0 --
20-02-26 88,0044,4250,64-- -- ----44,4244,421 1-12
20-02-26 92,00--46,83-- -- --------0 --
20-02-26 96,00--43,11-- -- --------0 --
20-02-26 100,00--39,45-- -- --------0 --
20-02-26 104,00--35,90-- -- --------0 --
20-02-26 108,00--32,46-- -- --------0 --
20-02-26 110,00--30,78-- -- --------0 --
20-02-26 112,00--29,16-- -- --------0 --
20-02-26 114,00--27,54-- -- --------0 --
20-02-26 116,00--25,99-- -- 27,4527,90----0 --
20-02-26 118,00--24,47-- -- --------0 --
20-02-26 120,0021,8423,03-- -- 24,4024,8021,8821,842 3-12
20-02-26 125,0011,9019,57-- -- ----11,9011,903 25-11
20-02-26 130,0018,1116,38+1,73 +10,6% ----18,1117,9515 5-12
20-02-2645135,0014,1513,59+1,31 +9,6% ----14,1514,151 4-12
20-02-26 140,0012,4511,15+1,30 +11,7% 12,1012,4512,4512,451 5-12
20-02-26 145,0010,509,05+1,45 +16,0% 9,9010,2010,509,507 5-12
20-02-26 150,008,317,30+1,01 +13,8% --10,508,317,6023 5-12
20-02-26 155,006,805,88+0,92 +15,6% 6,456,756,806,801 5-12
20-02-2617160,005,354,70+0,63 +13,4% ----5,355,353 5-12
20-02-26 165,003,753,78-- -- ----3,753,751 4-12
20-02-26 170,003,203,08+0,12 +3,9% ----3,203,2010 5-12
20-02-26 180,002,152,01+0,14 +7,0% ----2,152,0520 5-12
20-02-26 190,001,201,34-- -- ----1,201,206 4-12
20-02-26 200,000,900,89-- -- ----0,950,9051 4-12
20-02-26 210,000,700,57-- -- ----0,700,701 4-12
20-03-26 26,00105,00111,71-- -- ----105,30104,8511 24-7
20-03-26 28,00103,60109,73-- -- ----103,65103,606 24-7
20-03-26 30,0090,05107,75-- -- ----90,0590,0520 19-8
20-03-26 35,00--102,81-- -- --------0 --
20-03-26 40,0061,8097,88+2,09 +2,1% ----61,8061,801 5-5
20-03-26 45,00--92,95-- -- --------0 --
20-03-26 50,0079,9488,00-- -- ----79,9479,942 24-9
20-03-26 55,00--83,10-- -- --------0 --
20-03-26 58,00--80,15-- -- --------0 --
20-03-26 60,0088,8078,18-- -- ----88,8088,801 31-10
20-03-26 65,0059,7073,31-- -- ----59,7059,701 22-9
20-03-26 70,00--68,41-- -- --------0 --
20-03-26 75,0051,6063,57-- -- ----51,6051,602 25-11
20-03-26 80,0062,1058,79+3,31 +5,6% ----62,1062,101 5-12
20-03-26 85,0056,1054,06+2,04 +3,8% --60,1056,1056,101 5-12
20-03-26 90,0037,8949,36-- -- ----38,1437,82105 24-11
20-03-26 95,0034,5544,80-- -- ----34,5534,557 26-11
20-03-26 100,0041,3040,33+0,97 +2,4% ----41,3041,301 5-12
20-03-26 105,0037,4036,10+1,30 +3,6% ----37,4037,202 5-12
20-03-26 110,0033,6032,04+1,56 +4,9% ----33,6033,601 5-12
20-03-26 115,0030,5528,14+2,41 +8,6% ----30,5530,5515 5-12
20-03-26 120,0024,8024,58-- -- ----24,8024,1123 4-12
20-03-26 130,0020,2018,20+2,00 +11,0% 19,3519,7520,2018,8548 5-12
20-03-26 140,0014,9213,12+1,80 +13,7% 11,50--14,9213,7512 5-12
20-03-26 150,0010,329,20+1,12 +12,2% 9,9010,2010,329,5012 5-12
20-03-26 160,007,156,36+0,79 +12,4% 6,857,157,477,1519 5-12
20-03-26366170,005,024,38+0,51 +11,6% ----5,024,955 5-12
20-03-26 180,003,253,02+0,23 +7,6% --9,503,253,2524 5-12
20-03-26 190,002,252,14+0,11 +5,1% ----2,252,252 5-12
20-03-26169200,001,801,51+0,21 +13,9% ----1,801,805 5-12
20-03-26 220,000,750,88-- -- --3,400,750,7011 26-11
20-03-26 240,000,600,57+0,03 +5,3% ----0,600,601 5-12
19-06-26 40,0096,2597,98-- -- ----96,8596,2511 2-10
19-06-26 45,0087,1093,12-- -- ----87,1087,1010 24-7
19-06-26 50,00100,2588,27-- -- ----100,25100,2545 6-10
19-06-26 55,00--83,45-- -- --------0 --
19-06-26 60,0070,7578,64-- -- ----70,7570,751 14-11
19-06-26 70,0072,7569,10-- -- ----72,7572,4010 5-11
19-06-26 75,0075,5564,40-- -- ----75,5575,551 9-10
19-06-26 80,0066,1059,81-- -- ----66,1066,107 13-10
19-06-26 85,0055,1555,34-- -- ----55,1555,1510 10-11
19-06-26 90,0039,0450,91-- -- ----39,0439,041 24-11
19-06-26 95,0047,5546,72+0,83 +1,8% ----47,5547,551 5-12
19-06-26 100,0032,7042,67-- -- ----32,7032,701 21-11
19-06-26 105,0034,1038,80-- -- ----34,1034,102 19-11
19-06-26 110,0029,0535,14-- -- 19,00--29,0529,054 28-11
19-06-26 115,0022,4031,64-- -- ----22,4022,102 24-11
19-06-26 120,0030,2028,36+1,84 +6,5% 17,00--30,2029,505 5-12
19-06-26 130,0022,8722,57-- -- --25,5022,9522,1724 4-12
19-06-26 140,0019,0517,73+1,32 +7,4% ----19,0518,204 5-12
19-06-26 150,0015,3513,89+1,46 +10,5% --22,0015,3514,3098 5-12
19-06-26 160,0012,0010,74+1,26 +11,7% --51,0012,0011,406 5-12
19-06-26 170,009,378,40+0,97 +11,5% ----9,379,2017 5-12
19-06-26 180,006,006,57-- -- ----6,006,003 3-12
19-06-26 190,005,685,17+0,51 +9,9% ----5,685,681 5-12
19-06-26 200,004,534,09+0,44 +10,8% ----4,534,531 5-12
19-06-26 220,002,502,68-- -- ----2,502,501 3-12
19-06-26 240,002,001,83+0,17 +9,3% ----2,002,001 5-12
18-09-26 45,00104,0093,31-- -- ----104,00104,003 31-10
18-09-26 50,00--88,46-- -- --------0 --
18-09-26 55,00--83,68-- -- --------0 --
18-09-26 60,00--78,94-- -- --------0 --
18-09-26 70,00--69,69-- -- --------0 --
18-09-26 80,00--60,77-- -- --------0 --
18-09-26 90,00--52,44-- -- --------0 --
18-09-26 95,0057,7148,55-- -- ----57,7157,711 16-10
18-09-26 100,0053,6044,82-- -- ----53,6053,602 8-10
18-09-26 105,0031,4041,21-- -- ----31,4031,401 25-11
18-09-26 110,0039,0037,84+1,16 +3,1% ----39,0039,001 5-12
18-09-26 115,0030,4034,68-- -- ----30,4030,401 17-11
18-09-26 120,0026,8031,61-- -- ----26,8026,704 2-12
18-09-26 130,0018,7026,19-- -- ----18,7018,7025 24-11
18-09-26 140,0022,9521,62+1,33 +6,2% ----22,9522,9525 5-12
18-09-26112150,0019,2017,72+1,20 +6,8% ----19,3519,2090 5-12
18-09-26 160,0014,3214,58-- -- 15,3515,7514,5014,324 4-12
18-09-26 170,008,6011,99-- -- ----8,608,601 25-11
18-09-26 180,009,409,84-- -- ----9,409,404 3-12
18-09-26 190,00--8,14-- -- --------0 --
18-09-26 200,006,306,74-- -- 7,107,456,306,305 3-12
18-09-26 220,004,254,69-- -- 4,955,304,254,251 3-12
18-09-26 240,003,653,40+0,25 +7,4% ----3,653,603 5-12
18-12-26 50,0078,2288,69-- -- ----78,2278,221 18-11
18-12-26 60,0072,8879,37-- -- ----72,8872,881 14-11
18-12-26 70,0075,6070,44-- -- ----75,6075,601 4-11
18-12-26 80,0055,6062,04-- -- ----55,6055,601 27-11
18-12-26 90,0053,8054,32-- -- ----53,8053,801 4-12
18-12-26 100,0049,5047,18+2,32 +4,9% ----49,5049,502 5-12
18-12-26 110,0035,5040,58-- -- ----35,5035,404 2-12
18-12-26 120,0036,6534,73+1,92 +5,5% ----36,6536,651 5-12
18-12-26 130,0031,2529,53+1,72 +5,8% ----31,2530,853 5-12
18-12-26 140,0026,6525,09+1,56 +6,2% --27,5026,8525,7048 5-12
18-12-26 150,0023,2021,24+1,96 +9,2% ----23,2022,1021 5-12
18-12-26 160,0019,4018,02+1,38 +7,7% ----19,4019,402 5-12
18-12-26 180,0013,9013,06+0,84 +6,4% ----13,9013,901 5-12
18-12-26 200,0010,509,51+0,99 +10,4% --11,5010,5010,008 5-12
18-12-26 220,006,826,98-- -- --7,906,826,821 4-12
18-12-26 240,004,755,27-- -- 5,455,854,754,753 3-12
18-12-26 300,002,752,55+0,20 +7,8% 2,602,952,752,652 5-12
18-06-27 60,0074,1380,41-- -- ----74,1374,131 14-11
18-06-27 70,0065,9372,23-- -- ----65,9365,931 14-11
18-06-27 80,00--64,58-- -- --------0 --
18-06-27 90,0065,0057,38-- -- ----65,0065,002 3-11
18-06-27 100,0040,1450,82-- -- ----40,1440,141 24-11
18-06-27 110,0049,7044,82-- -- ----49,7049,7010 17-10
18-06-27510120,0040,4539,34+1,74 +4,4% ----40,4540,451 5-12
18-06-2772140,0032,2530,32+1,44 +4,7% ----32,3532,256 5-12
18-06-27 160,0024,5023,51+0,99 +4,2% ----24,5024,501 5-12
18-06-2757180,0013,3018,27+1,01 +5,5% ----13,3013,301 21-11
18-06-27 200,0013,5014,27-- -- ----13,5013,4515 3-12
18-06-27 220,009,3011,32-- -- ----9,309,301 1-12
18-06-27 300,005,305,14-- -- ----5,305,301 5-11
17-12-27 50,0099,8089,80-- -- ----99,8099,801 6-10
17-12-27 60,0087,7381,62-- -- ----87,7387,027 13-10
17-12-27 70,0075,1073,95+1,15 +1,6% ----75,1075,101 5-12
17-12-27 80,0055,6066,83-- -- ----55,6055,602 25-11
17-12-27 90,0052,7060,26-- -- ----52,7052,703 1-12
17-12-27 100,0056,2054,17+2,03 +3,7% ----56,2056,202 5-12
17-12-27 110,0051,0048,71+2,29 +4,7% ----51,0050,002 5-12
17-12-27 120,0045,0043,63+1,37 +3,1% --50,3045,0045,002 5-12
17-12-27 130,0031,0039,14-- -- ----31,0031,001 25-11
17-12-27 140,0033,6035,14-- -- ----33,6033,603 3-12
17-12-27 150,0027,4031,67-- -- ----27,4027,404 2-12
17-12-27 160,0030,2028,54+1,66 +5,8% ----30,2030,201 5-12
17-12-27 180,0019,8523,35-- -- ----19,8519,856 14-11
17-12-27 200,0014,5219,18-- -- ----15,0013,85104 21-11
17-12-27 220,0015,8815,89-- -- ----15,8815,881 4-12
17-12-27 240,0013,4913,21-- -- --19,7013,4913,491 4-12
17-12-27 300,007,758,05-- -- ----7,757,751 4-12
15-12-28 40,0085,1699,17-- -- ----85,7785,1631 3-7
15-12-28 50,0074,5091,19-- -- ----74,5074,5010 25-7
15-12-28 60,0089,3883,79-- -- ----89,3889,3810 15-10
15-12-28 70,0060,6577,04-- -- ----60,6560,651 25-7
15-12-28 80,0057,9070,75-- -- ----57,9057,901 21-11
15-12-28 90,0068,9064,98-- -- ----68,9068,902 10-10
15-12-28 100,0060,2059,69-- -- ----60,2060,201 4-12
15-12-28 110,0050,7054,79-- -- ----50,7050,702 20-11
15-12-28 120,0041,2250,39-- -- ----41,2241,221 21-11
15-12-28104130,0040,7546,29+1,71 +3,7% ----40,7540,755 14-11
15-12-28 140,0044,8742,59+2,28 +5,4% --47,0044,8744,871 5-12
15-12-28 160,0035,3636,40-- -- --40,0035,3635,006 3-12
15-12-28 180,0027,0031,26-- -- ----27,0026,503 26-11
15-12-28 200,0026,4027,03-- -- ----26,4026,403 3-12
15-12-28 220,0023,1223,51-- -- ----23,1223,121 3-12
15-12-28 240,0021,5020,54+0,96 +4,7% ----21,5021,501 5-12
15-12-281.109300,0014,0914,20+0,72 +5,1% ----14,0914,0643 4-12
15-12-28 400,006,848,44-- -- ----6,846,841 19-11
21-12-29 40,00100,0099,82-- -- ----100,00100,001 4-12
21-12-29 50,0093,0092,46-- -- ----93,0093,001 4-12
21-12-29 60,0085,7085,83-- -- ----85,7085,701 4-12
21-12-29 70,0069,8579,69-- -- ----69,8569,851 17-7
21-12-29 80,0083,3374,07-- -- ----83,3483,332 29-10
21-12-29 90,0056,1468,94-- -- ----56,1456,141 21-11
21-12-29155100,0051,9564,28+1,98 +3,1% ----51,9551,951 21-11
21-12-29 110,0058,5059,91-- -- ----58,5058,501 3-12
21-12-29 120,0058,2855,48+2,80 +5,0% ----58,2857,056 5-12
21-12-29 130,0048,3552,05-- -- ----48,3548,351 2-12
21-12-29 140,0050,4448,68+1,76 +3,6% ----50,4450,441 5-12
21-12-29 160,0043,0042,86-- -- ----43,0043,001 4-12
21-12-2920180,0038,2138,04+1,47 +3,9% ----38,2138,211 4-12
21-12-29 200,0031,1033,84-- -- ----31,1031,101 20-11
21-12-297220,0030,9830,35+1,22 +4,0% ----30,9830,981 5-12
21-12-2955240,0028,5327,20+1,23 +4,5% ----28,5328,531 5-12
21-12-29 300,0016,5020,23-- -- ----16,5016,503 21-11
21-12-29 400,0013,4813,21+0,27 +2,0% --16,5013,4813,481 5-12
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?