Close sub menu
Opties BE Semiconductor Industries (BES)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BE Semiconductor Industries* 133,50138,55-5,05 -3,6% 137,15133,15536.60017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-4-2024)
Totaal volume 3.965 (1.733 Calls, 2.232 Puts)
Totaal open interest bij opening 58.612 (30.319 Calls, 28.293 Puts)
Call / Put ratio 0,78
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-04-2412100,0036,0338,57-5,07 -13,1% ----36,7036,033 14:04
19-04-24 108,00--30,57-5,07 -16,6% --------0 --
19-04-247112,0026,1026,57-5,07 -19,1% 5,8037,5526,1026,101 16-4
19-04-2456116,0023,2522,57-5,07 -22,5% ----23,2523,252 18-4
19-04-2432120,0014,8518,57-5,07 -27,3% 13,30--14,8514,853 15:33
19-04-2439125,0011,3013,59-5,09 -37,5% 8,35--11,3011,301 11:14
19-04-24149130,004,108,67-5,17 -59,6% --19,556,004,1013 16:58
19-04-2410132,003,556,74-5,24 -77,7% ----3,553,5525 15:05
19-04-2430134,000,234,93-4,92 -99,8% 0,050,450,850,40101 17:26
19-04-24133135,000,054,08-4,07 -99,8% --0,121,700,0595 17:29
19-04-2421136,000,113,30-3,29 -99,7% --0,114,800,1166 16:50
19-04-2474138,000,131,98-1,97 -99,5% 0,011,250,700,1381 15:57
19-04-24207140,000,041,04-1,03 -99,0% 0,010,030,210,0458 15:43
19-04-2484142,000,010,47-0,46 -97,9% --0,160,100,018 15:41
19-04-2482144,000,020,20-0,19 -95,0% 0,070,011,000,024 09:53
19-04-24509145,000,010,13-0,12 -92,3% --0,020,120,0151 16:50
19-04-24105146,000,200,08-0,07 -87,5% --0,060,400,201 09:06
19-04-2469148,000,050,03-0,02 -66,7% --0,050,050,043 10:01
19-04-24874150,000,020,010,00 0,0% --0,030,050,0154 15:33
19-04-2451152,000,600,010,00 0,0% --0,170,85--31 17-4
19-04-2437154,000,110,010,00 0,0% --0,060,110,111 18-4
19-04-24499155,000,010,010,00 0,0% --0,050,030,018 15:31
19-04-2414156,000,400,010,00 0,0% --0,060,400,309 17-4
19-04-2420158,000,010,010,00 0,0% --0,170,010,017 09:14
19-04-24566160,000,010,010,00 0,0% --0,070,020,0122 14:16
19-04-24494165,000,010,010,00 0,0% --0,060,030,0110 18-4
19-04-24469170,000,010,010,00 0,0% --0,010,010,012 09:31
19-04-24110175,000,030,010,00 0,0% --0,010,040,035 17-4
19-04-24382180,000,010,010,00 0,0% --0,010,010,0110 18-4
19-04-2491185,000,010,010,00 0,0% --0,060,010,012 18-4
19-04-24207190,000,010,010,00 0,0% --0,010,010,011 18-4
19-04-24219200,000,130,010,00 0,0% --------2 5-4
19-04-2443210,000,120,010,00 0,0% --0,01----1 17-4
19-04-2447220,000,220,010,00 0,0% --0,03----1 14-3
17-05-245100,0037,0038,93-4,84 -12,4% 33,75--37,0037,001 09:08
17-05-2412110,0027,1329,61-4,73 -16,0% ----27,1327,131 14:04
17-05-241112,0027,4027,79-4,65 -16,7% 22,3523,6527,4027,401 16-4
17-05-2439116,0020,5024,27-4,52 -18,6% 19,4020,2520,5020,501 16:53
17-05-2461120,0017,1520,89-4,30 -20,6% --23,0018,3017,0014 17:07
17-05-2498125,0014,5016,91-3,89 -23,0% 12,8513,5514,6514,508 15:42
17-05-24206130,0011,3213,40-3,43 -25,6% ----11,3210,982 16:00
17-05-2467135,007,6010,36-2,91 -28,1% ----9,207,6019 17:16
17-05-24130140,005,507,82-2,32 -29,7% 5,305,906,905,4057 17:25
17-05-24203145,003,955,84-1,89 -32,4% ----5,053,9547 17:29
17-05-24223150,003,004,30-1,47 -34,2% --5,503,703,0048 17:28
17-05-24211155,002,103,10-1,08 -34,8% 1,852,202,552,1030 17:17
17-05-24248160,001,452,22-0,78 -35,1% 1,301,701,891,4531 17:21
17-05-24119165,001,051,60-0,56 -35,0% 0,901,301,301,0535 17:22
17-05-24208170,000,801,16-0,36 -31,0% --2,600,850,8011 17:19
17-05-2454175,000,700,86-0,23 -26,7% 0,450,850,700,701 16:58
17-05-24206180,000,530,65-0,15 -23,1% 0,370,650,550,538 13:20
17-05-2476185,000,450,52-0,08 -15,4% ----0,480,3643 15:55
17-05-2489190,000,670,42-0,08 -19,0% ----0,670,6710 17-4
17-05-24123200,000,300,29-0,03 -10,3% 0,130,410,310,304 16:43
17-05-2475210,000,550,25-0,06 -24,0% ----0,550,5520 5-4
17-05-24102220,000,210,18-0,05 -27,8% --1,500,210,211 18-4
21-06-241730,00117,90108,58-5,05 -4,7% ----117,90117,9010 2-4
21-06-241235,0067,35103,59-5,06 -4,9% 98,3598,9567,3567,3512 20-6
21-06-242640,00101,3098,59-5,05 -5,1% 93,3593,95101,30101,3010 28-3
21-06-2425545,0092,8093,60-5,05 -5,4% ----92,8092,801 22-12
21-06-2412550,00101,6088,60-5,03 -5,7% ----101,60101,605 4-4
21-06-2425855,0089,4183,61-5,02 -6,0% 78,4079,0589,4189,411 09:17
21-06-2423760,0083,2378,70-5,08 -6,5% 73,4074,1083,2383,2311 17-4
21-06-2443170,0073,8868,78-5,08 -7,4% 63,4564,2073,8873,882 15-4
21-06-2470480,0056,5058,91-5,08 -8,6% 53,5554,4056,5056,502 13:30
21-06-249785,0063,3554,02-5,06 -9,4% 48,2049,6063,3563,265 9-4
21-06-2429490,0046,4149,18-5,01 -10,2% ----46,9146,4182 09:54
21-06-2411595,0051,8244,42-4,90 -11,0% ----51,8251,821 26-3
21-06-24237100,0039,6739,72-4,76 -12,0% ----40,2339,6532 18-4
21-06-24126105,0031,5035,23-4,63 -13,1% 30,2531,1531,5031,503 16:50
21-06-2499110,0036,6230,96-4,46 -14,4% ----36,6236,625 11-4
21-06-24 112,00--29,29-4,36 -14,9% 24,6025,40----0 --
21-06-24116115,0027,8326,87-4,20 -15,6% ----27,8327,831 18-4
21-06-241.390120,0019,6023,04-3,85 -16,7% 19,0519,5521,0019,606 17:06
21-06-2411125,0017,2519,57-3,68 -18,8% --16,4017,2517,2520 15:05
21-06-24343130,0013,0016,32-3,20 -19,6% --20,0014,6013,0064 17:22
21-06-2446135,0012,1013,46-2,81 -20,9% ----12,1011,952 11:14
21-06-24540140,009,5011,02-2,45 -22,2% 8,458,9010,009,504 15:05
21-06-2445145,007,408,96-2,09 -23,3% 6,707,157,907,4017 15:29
21-06-24294150,005,507,26-1,76 -24,2% --17,506,505,5026 17:21
21-06-2497155,004,755,84-1,44 -24,7% 4,204,655,144,757 15:16
21-06-241.131160,003,654,72-1,27 -26,9% 3,403,754,203,6516 16:59
21-06-24269170,002,503,07-0,85 -27,7% 2,102,502,602,4023 16:00
21-06-24351180,001,502,01-0,53 -26,4% 1,451,651,751,5018 17:24
21-06-24138190,001,151,39-0,37 -26,6% 0,901,201,151,151 09:01
21-06-24207200,000,800,96-0,20 -20,8% ----0,900,806 17:20
21-06-2482220,000,550,62-0,10 -16,1% ----0,550,551 15:50
21-06-24142240,000,430,52-0,05 -9,6% 0,390,600,430,4240 10:22
20-09-2413055,0088,6283,78-5,10 -6,1% 78,4079,2088,6288,621 12-3
20-09-241460,0082,8078,86-5,06 -6,4% 73,5074,3582,8082,8015 14-3
20-09-242570,00112,8069,18-5,02 -7,3% ----112,80112,801 22-2
20-09-242080,0087,6659,80-4,88 -8,2% --------1 12-3
20-09-24285,0060,3755,20-4,73 -8,6% 50,1051,0060,3760,371 26-3
20-09-243590,0052,8950,80-4,62 -9,1% --------2 22-3
20-09-2410495,0048,5746,55-4,54 -9,8% 41,6542,5048,5748,572 15-3
20-09-2430100,0048,8742,43-4,43 -10,4% ----48,8748,871 26-3
20-09-2422105,0037,4938,46-4,29 -11,2% 33,6534,8037,4937,334 12-3
20-09-2429110,0033,0034,64-4,10 -11,8% ----33,0033,008 11-3
20-09-2424115,0031,0931,03-3,94 -12,7% ----31,0931,091 16-4
20-09-2484120,0027,9827,58-3,69 -13,4% ----27,9827,982 18-4
20-09-24113130,0024,4821,50-3,26 -15,2% 18,0018,6024,4824,481 16-4
20-09-24121140,0014,7516,36-2,64 -16,1% --27,0015,1014,755 17:21
20-09-24191150,0010,9512,35-2,16 -17,5% ----11,5010,955 16:55
20-09-24259160,007,659,23-1,73 -18,7% 7,357,858,357,6542 17:00
20-09-24356170,005,906,83-1,31 -19,2% ----5,955,902 16:10
20-09-24210180,004,305,11-1,04 -20,4% ----4,604,2522 16:41
20-09-2440190,004,703,89-0,83 -21,3% 2,953,405,455,457 12-4
20-09-24150200,002,552,97-0,64 -21,5% ----2,552,5544 10:16
20-09-2478220,001,651,83-0,36 -19,7% 1,401,751,651,6512 09:58
20-09-2444240,001,651,25-0,31 -24,8% 0,951,301,651,651 12-4
20-12-243240,00133,8098,59-5,05 -5,1% ----134,50133,809 7-3
20-12-246950,0091,2288,86-5,06 -5,7% ----91,2291,129 28-3
20-12-241555,0084,8784,06-4,98 -5,9% ----84,8784,871 18-4
20-12-2415460,0088,4179,35-4,99 -6,3% --75,0588,4688,414 5-4
20-12-2410970,0079,0570,18-4,84 -6,9% 64,9065,9079,0579,051 5-4
20-12-2416180,0061,9561,37-4,75 -7,7% 56,2557,1561,9561,953 20-3
20-12-2425490,0060,2552,97-4,59 -8,7% ----60,2560,251 26-3
20-12-241.231100,0042,7345,08-4,33 -9,6% ----42,7342,3021 09:54
20-12-24323110,0034,8137,78-4,04 -10,7% 27,5039,0034,8134,811 15:26
20-12-2417115,0032,0834,35-3,81 -11,1% 30,2531,0032,0832,083 15:05
20-12-24356120,0028,3031,18-3,69 -11,8% 27,2527,9529,1028,302 15:37
20-12-24383130,0022,1525,34-3,25 -12,8% ----23,7522,158 17:16
20-12-24921140,0017,6020,34-2,83 -13,9% ----18,7917,608 17:26
20-12-24287150,0014,6016,20-2,36 -14,6% 13,6514,2515,0014,356 16:19
20-12-24502160,0011,4512,91-1,99 -15,4% 10,7011,3011,4511,457 16:40
20-12-24149170,009,3010,25-1,71 -16,7% ----9,309,302 09:34
20-12-24254180,006,808,16-1,42 -17,4% 6,757,107,656,8012 17:22
20-12-2486190,005,856,46-1,10 -17,0% 5,155,655,855,851 14:53
20-12-24361200,004,555,18-0,92 -17,8% ----4,844,5511 15:06
20-12-24543220,003,003,45-0,62 -18,0% 2,803,153,203,0011 15:30
20-12-24324240,002,172,43-0,64 -26,3% ----2,232,1711 12:23
21-03-251100,0051,6247,28-4,24 -9,0% ----51,6251,621 26-3
21-03-25 110,00--40,32-3,98 -9,9% --------0 --
21-03-2512120,0034,2034,02-3,66 -10,8% 30,0530,8035,6534,207 18-4
21-03-256130,0031,0028,43-3,32 -11,7% ----31,0031,001 18-4
21-03-25 140,00--23,53-2,92 -12,4% --------0 --
21-03-251150,0024,3519,35-2,51 -13,0% ----24,3524,351 12-4
21-03-257160,0016,9515,91-2,22 -14,0% ----16,9516,955 17-4
21-03-252180,0013,2010,57-1,58 -14,9% 8,759,3513,2013,202 10-4
21-03-2547200,006,457,03-1,09 -15,5% ----6,656,4041 16:16
21-03-25236220,004,155,02-1,06 -21,1% ----4,704,1543 17:25
20-06-251260,0089,5680,61-4,87 -6,0% ----89,5689,562 5-4
20-06-252070,0071,9072,01-4,76 -6,6% ----72,0071,904 16-4
20-06-252080,0068,7263,84-4,66 -7,3% 58,8059,7068,7268,723 17-4
20-06-253890,0056,7556,07-4,45 -7,9% ----56,7556,751 18-4
20-06-2548100,0054,6048,78-4,25 -8,7% ----54,6054,601 26-3
20-06-2563110,0049,6542,04-3,91 -9,3% ----49,6549,6510 21-3
20-06-25148120,0036,5035,91-3,68 -10,2% 31,8532,7036,5036,501 18-4
20-06-2516130,0030,5030,42-3,29 -10,8% 26,5027,55----6 16-4
20-06-2555140,0026,2025,62-2,94 -11,5% 22,1023,1526,2026,202 18-4
20-06-25115150,0025,8021,54-2,65 -12,3% 18,5019,3525,8025,805 10-4
20-06-2532160,0018,8518,10-2,37 -13,1% 15,3516,2018,8518,851 18-4
20-06-25102180,0015,1512,64-1,75 -13,8% ----15,1514,702 17-4
20-06-25100200,0012,108,87-1,36 -15,3% 7,257,9012,1012,101 4-4
20-06-2594240,004,054,56-0,71 -15,6% ----4,054,052 15:31
20-06-2567300,002,452,17-0,29 -13,4% ----2,452,4510 09:44
19-12-253060,0085,7881,38-4,82 -5,9% ----85,7885,782 15-4
19-12-2511170,00107,9973,23-4,71 -6,4% 68,0569,20113,50107,82113 22-2
19-12-255480,0063,4565,49-4,55 -6,9% ----63,4563,451 09:01
19-12-252090,0090,1058,22-4,27 -7,3% ----90,1090,103 4-3
19-12-25189100,0058,0051,58-4,17 -8,1% ----58,0058,001 10-4
19-12-2538110,0077,0045,33-3,88 -8,6% 41,0542,1077,0077,001 22-2
19-12-2589120,0037,5039,66-3,68 -9,3% ----37,5037,501 15:05
19-12-2551130,0044,3534,57-3,44 -10,0% 30,4531,6544,3544,351 5-4
19-12-25254140,0033,3529,97-2,87 -9,6% 26,5027,40----4 12-4
19-12-25106150,0028,4325,95-2,77 -10,7% ----28,4328,431 16-4
19-12-25169160,0023,8022,43-2,47 -11,0% 19,6020,5524,0522,307 18-4
19-12-25209180,0014,9016,87-1,99 -11,8% ----15,8014,906 17:26
19-12-2578200,0011,8512,70-1,52 -12,0% 10,6011,6511,8511,7522 10:19
19-12-25101240,007,007,51-0,90 -12,0% ----7,007,003 12:55
19-12-2524300,004,173,77-0,46 -12,2% 2,704,154,174,173 17-4
18-12-265450,0091,3591,05-4,89 -5,4% ----91,3591,351 18-4
18-12-269260,0091,9983,05-4,78 -5,8% ----91,9991,992 26-3
18-12-261480,0066,5068,66-4,40 -6,4% ----66,5066,501 09:11
18-12-261790,0063,3062,19-4,21 -6,8% ----63,3063,301 11-3
18-12-2622100,0054,3056,17-4,00 -7,1% 51,6552,9554,6054,303 09:53
18-12-269110,0069,3050,52-3,82 -7,6% ----69,3069,302 26-2
18-12-2629120,0053,3045,34-3,57 -7,9% ----54,2551,406 3-4
18-12-2648130,0039,0040,72-3,35 -8,2% 36,8038,1039,0038,9020 09:48
18-12-2611140,0045,6936,50-3,18 -8,7% ----45,6945,691 8-4
18-12-2649150,0036,7032,76-2,99 -9,1% 29,2030,4537,8536,7023 12-4
18-12-2664160,0027,3029,31-2,74 -9,3% 26,1027,3027,3027,305 15:05
18-12-2656180,0026,5023,60-2,35 -10,0% --------5 17-4
18-12-2637200,0017,7019,09-2,01 -10,5% ----17,7017,701 15:28
18-12-2659240,0016,2512,70-1,30 -10,2% 10,7011,7516,2516,204 5-4
18-12-26140300,008,607,60-1,04 -13,7% 6,557,258,608,3050 17-4
17-12-2716050,0091,9091,86-4,74 -5,2% ----91,9091,902 16-4
17-12-274560,0085,0684,39-4,61 -5,5% ----85,0685,061 18-4
17-12-273180,0069,1871,15-4,31 -6,1% 66,2067,7569,1869,181 11:13
17-12-272490,0070,7565,21-4,16 -6,4% 60,4062,0070,7570,751 10-4
17-12-2745100,0058,0059,65-4,01 -6,7% ----58,0058,001 12:10
17-12-2743110,0050,6054,43-3,79 -7,0% 50,0051,5550,6050,602 17:28
17-12-2741120,0053,4549,68-3,57 -7,2% ----53,4553,451 12-4
17-12-2712130,0046,2045,39-3,45 -7,6% ----46,2046,205 14-3
17-12-2753140,0040,0041,46-3,19 -7,7% --110,0040,0040,001 12:13
17-12-27188150,0045,5737,92-3,05 -8,0% ----45,9445,572 8-4
17-12-2717160,0035,7034,62-2,85 -8,2% 31,1032,5535,7035,705 28-3
17-12-272180,0034,1028,91-2,49 -8,6% ----34,1034,105 9-4
17-12-27146200,0022,7024,14-2,09 -8,7% --70,0023,2022,702 15:25
17-12-279240,0021,6017,49-1,47 -8,4% ----21,6021,601 4-4
17-12-277300,0010,5011,52-1,02 -8,9% 10,0011,3010,8510,502 16:30
15-12-283480,0081,6573,27-4,30 -5,9% ----81,6581,651 3-4
15-12-2874100,0066,5062,62-3,99 -6,4% ----66,5066,502 17-4
15-12-2834120,0051,7853,49-3,66 -6,8% ----51,7851,785 14:42
15-12-28100130,0047,8049,40-3,47 -7,0% ----47,8047,801 14:34
15-12-28129140,0043,7845,67-3,29 -7,2% ----44,0043,708 14:42
15-12-28167160,0039,5039,08-3,04 -7,8% 35,00--39,5038,354 18-4
15-12-28111180,0040,0033,52-2,73 -8,1% 30,0031,7040,0040,002 8-4
15-12-28150200,0026,4028,72-2,38 -8,3% 25,6027,1527,8026,405 17:21
15-12-2840240,0020,6221,61-1,72 -8,0% ----21,0020,624 15:03
15-12-2846300,0018,5015,25-1,21 -7,9% 12,10--18,5018,502 8-4
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

Wilt u ook meldingen ontvangen voor dit onderwerp?

Meldingen

Wilt u ook meldingen ontvangen voor dit onderwerp?