Close sub menu
Opties BE Semiconductor Industries (BES)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BE Semiconductor Industries* 122,90120,80+2,10 +1,7% 125,45119,10817.28217:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-7-2024)
Totaal volume 3.371 (2.204 Calls, 1.167 Puts)
Totaal open interest bij opening 45.367 (25.112 Calls, 20.255 Puts)
Call / Put ratio 1,89
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-08-24 90,00--31,13+2,00 +6,4% 33,3033,90----0 --
16-08-2410100,0023,7521,75+1,67 +7,7% 0,01--23,7523,755 17:19
16-08-24 104,00--18,31+1,42 +7,8% 19,9520,45----0 --
16-08-24 108,00--15,12+1,14 +7,5% --------0 --
16-08-2451112,0014,3012,09+0,87 +7,2% ----14,3013,003 14:29
16-08-24 114,00--10,59+0,84 +7,9% --------0 --
16-08-2482116,008,159,34+0,59 +6,3% 9,8010,358,158,152 25-7
16-08-24 118,00--8,04+0,49 +6,1% --------0 --
16-08-2490120,007,807,01+0,24 +3,4% 7,207,608,556,5060 16:43
16-08-2496125,005,804,71-0,11 -2,3% --12,855,803,90199 16:00
16-08-24180130,002,853,08-0,27 -8,8% 2,504,853,762,50256 17:14
16-08-24106135,001,752,00-0,35 -17,5% 1,501,852,301,60173 17:22
16-08-24164140,001,051,25-0,30 -24,0% 0,851,101,351,0077 16:51
16-08-24127145,000,600,83-0,26 -31,3% 0,459,250,700,58126 15:18
16-08-24254150,000,430,57-0,21 -36,8% ----0,500,3643 15:29
16-08-24158155,000,350,39-0,15 -38,5% ----0,350,358 14:45
16-08-24399160,000,250,33-0,16 -48,5% 0,180,250,390,1639 13:41
16-08-24541165,000,130,27-0,18 -66,7% 0,050,180,370,1330 15:37
16-08-24274170,000,130,17-0,12 -70,6% 0,020,210,230,106 17:24
16-08-24136175,000,150,15-0,12 -80,0% ----0,150,156 14:56
16-08-24204180,000,100,13-0,12 -92,3% --2,500,100,1013 26-7
16-08-24145190,000,080,10-0,09 -90,0% --0,160,080,082 26-7
16-08-24108200,000,050,09-0,08 -88,9% --0,090,070,0510 25-7
16-08-2425210,000,070,09-0,08 -88,9% ----0,070,072 25-7
20-09-24 55,0072,9366,25+2,14 +3,2% 67,9069,5072,9372,931 26-4
20-09-244460,0087,3761,35+2,10 +3,4% 63,5564,1087,3786,9010 25-6
20-09-241870,0087,0051,55+2,00 +3,9% ----87,2087,0019 28-6
20-09-241980,0077,5041,87+1,91 +4,6% ----77,5077,102 26-6
20-09-24285,0060,3737,07+1,86 +5,0% 38,9039,55----0 26-3
20-09-243390,0035,5232,42+1,79 +5,5% 34,2034,7535,5234,952 25-7
20-09-247995,0031,0827,92+1,63 +5,8% 29,5030,1031,0830,725 26-7
20-09-2454100,0026,3123,62+1,44 +6,1% ----26,3126,312 26-7
20-09-2436105,0021,0019,57+1,23 +6,3% ----24,4021,006 25-7
20-09-24 108,00--17,19+1,21 +7,0% 18,3518,90----0 --
20-09-2430110,0016,9015,87+0,98 +6,2% ----17,4015,1012 17:15
20-09-24 112,00--14,51+0,89 +6,1% 15,3015,85----0 --
20-09-2458115,0011,9212,56+0,74 +5,9% 13,2513,7011,9211,9220 26-7
20-09-24 116,00--11,91+0,71 +6,0% 12,6013,05----0 --
20-09-24 118,00--10,76+0,61 +5,7% --------0 --
20-09-24111120,0011,559,71+0,49 +5,0% 10,0510,6011,559,306 16:03
20-09-241125,007,887,36+0,24 +3,3% ----8,606,7051 17:25
20-09-24151130,005,705,56+0,02 +0,4% 4,50--6,605,3532 17:28
20-09-2428135,004,654,18-0,13 -3,1% ----5,003,7010 26-7
20-09-24215140,003,033,08-0,13 -4,2% 2,803,153,652,7058 17:07
20-09-24111145,002,302,30-0,18 -7,8% 1,9010,502,702,2526 16:06
20-09-24568150,001,801,70-0,18 -10,6% ----1,801,505 26-7
20-09-2460155,001,401,30-0,16 -12,3% ----1,401,402 25-7
20-09-24423160,000,900,98-0,13 -13,3% 0,751,001,100,8550 16:40
20-09-2493165,000,950,78-0,11 -14,1% 0,550,800,950,605 25-7
20-09-24481170,000,600,63-0,09 -14,3% --7,000,700,603 16:14
20-09-24131175,000,510,60-0,16 -26,7% 0,360,600,700,5122 12:56
20-09-24294180,000,400,47-0,09 -19,1% ----0,460,405 14:51
20-09-24190190,000,340,34-0,13 -38,2% --6,500,340,341 26-7
20-09-24128200,000,280,25-0,13 -52,0% 0,150,360,380,282 26-7
20-09-2424210,000,280,19-0,13 -68,4% 0,110,320,300,283 25-7
20-09-24138220,000,180,15-0,12 -80,0% 0,03--0,180,1810 12:10
20-09-24153240,000,170,08-0,07 -87,5% ----0,180,172 26-7
18-10-24 90,00--33,19+1,73 +5,2% 34,9035,55----0 --
18-10-2412100,0028,2824,96+1,23 +4,9% ----28,2828,283 16:01
18-10-24 104,00--21,83+1,12 +5,1% 22,9023,45----0 --
18-10-24 108,00--18,93+0,97 +5,1% --------0 --
18-10-24 110,00--17,56+0,86 +4,9% --------0 --
18-10-24 112,00--16,13+0,89 +5,5% --------0 --
18-10-2414116,0015,2013,72+0,65 +4,7% 14,3514,8015,2012,8523 26-7
18-10-24 118,00--12,63+0,52 +4,1% --------0 --
18-10-2417120,0013,0011,52+0,50 +4,3% 12,0512,4513,0013,002 26-7
18-10-24 125,00--9,20+0,27 +2,9% 9,509,85----0 --
18-10-249130,007,307,31+0,06 +0,8% ----8,507,3010 16:19
18-10-2482135,006,155,74-0,01 -0,2% ----6,156,151 14:22
18-10-2415140,004,804,49-0,09 -2,0% ----4,804,752 15:46
18-10-243145,003,603,44-0,02 -0,6% 3,303,653,603,506 16:23
18-10-2424150,002,772,71-0,07 -2,6% 0,95--2,902,776 17:01
18-10-2453155,002,402,16-0,14 -6,5% ----2,502,402 16:01
18-10-2416160,001,801,68-0,09 -5,4% 1,451,751,551,5514 25-7
18-10-242165,005,251,38-0,14 -10,1% 1,151,455,255,252 24-7
18-10-2410170,001,151,12-0,10 -8,9% 0,901,201,151,152 26-7
18-10-2412180,000,750,70+0,03 +4,3% ----0,750,7522 16:17
18-10-2411190,000,600,44+0,06 +13,6% ----0,600,601 26-7
20-12-241140,0084,2581,65+2,08 +2,5% ----84,2584,251 12:05
20-12-24550,0098,0571,95+2,05 +2,8% 73,6574,8098,0597,502 7-6
20-12-241955,0090,0567,12+2,03 +3,0% 68,8570,0090,0590,053 23-5
20-12-2415060,0090,0062,35+2,01 +3,2% 64,1065,2590,0090,001 18-7
20-12-2411670,0070,3052,97+1,94 +3,7% ----70,3070,1017 21-5
20-12-2411580,0047,0043,92+1,75 +4,0% 45,6046,3047,0047,001 26-7
20-12-2425590,0038,7535,42+1,56 +4,4% 36,8537,5538,7538,752 15:46
20-12-241.707100,0029,5027,69+1,31 +4,7% 28,8529,5529,5029,5010 12:46
20-12-24351110,0022,7320,94+1,03 +4,9% 21,8022,4522,8722,732 26-7
20-12-2420115,0018,8717,96+0,86 +4,8% ----18,8718,054 12:27
20-12-24392120,0016,1015,31+0,71 +4,6% 12,50--17,1015,6517 17:15
20-12-24447130,0011,8011,01+0,41 +3,7% 10,00--12,6010,65113 17:02
20-12-241.215140,009,007,86+0,14 +1,8% 7,958,359,007,5025 15:25
20-12-24461150,005,755,58+0,02 +0,4% 5,505,956,395,4012 12:52
20-12-24671160,004,403,93-0,01 -0,3% 3,804,204,604,1517 15:47
20-12-24405170,003,002,85-0,06 -2,1% 2,653,003,152,6214 13:32
20-12-24519180,002,122,13-0,10 -4,7% 2,002,252,402,0528 17:01
20-12-24163190,001,801,55-0,03 -1,9% 1,401,701,801,752 14:45
20-12-24593200,001,201,23-0,06 -4,9% ----1,301,108 16:17
20-12-24816220,000,850,88-0,05 -5,7% ----0,950,858 16:54
20-12-24524240,000,650,68+0,03 +4,4% --0,950,650,656 26-7
21-03-25190,0037,4037,92+1,55 +4,1% ----37,4037,401 25-7
21-03-257100,0032,8830,72+1,32 +4,3% 31,7032,5532,8832,881 11:57
21-03-2519110,0022,7024,37+1,04 +4,3% 25,2025,9522,7022,7010 25-7
21-03-255115,0021,0521,56+0,90 +4,2% ----21,0521,051 26-7
21-03-2554120,0020,4618,96+0,75 +4,0% ----20,4620,463 16:12
21-03-2582130,0016,0114,61+0,53 +3,6% ----16,0514,3027 26-7
21-03-2538140,0012,2011,16+0,33 +3,0% 11,3511,9512,2011,903 15:52
21-03-2550150,009,158,51+0,21 +2,5% 8,609,059,158,656 13:56
21-03-25122160,006,856,48+0,11 +1,7% ----7,006,0020 16:12
21-03-25317170,005,354,98-0,04 -0,8% ----5,405,353 12:45
21-03-25326180,004,153,80-0,01 -0,3% --4,504,153,6016 26-7
21-03-25139200,002,502,35-0,07 -3,0% 2,002,502,502,501 14:04
21-03-25405220,002,951,50-0,01 -0,7% ----3,452,957 24-7
21-03-25115240,001,901,04-0,12 -11,5% ----1,901,901 24-7
20-06-252060,00111,0064,02+1,97 +3,1% 65,6066,75111,00111,003 3-7
20-06-253470,0058,4055,35+1,80 +3,3% 56,8057,8558,40--5 25-7
20-06-252280,0049,2247,17+1,61 +3,4% ----50,3449,223 12:04
20-06-254690,0042,0839,54+1,48 +3,7% 40,7041,7042,0842,085 26-7
20-06-25164100,0035,1132,74+1,22 +3,7% 33,6534,6035,5934,319 15:32
20-06-25125110,0025,5026,69+0,92 +3,4% ----25,5025,501 25-7
20-06-251115,0025,5023,76+1,05 +4,4% 24,6025,4025,5025,5020 26-7
20-06-25207120,0022,6021,46+0,75 +3,5% ----23,5021,006 16:46
20-06-25121130,0018,0517,14+0,55 +3,2% 17,4518,2518,8018,0529 16:57
20-06-2597140,0014,5013,61+0,38 +2,8% 13,8014,5514,9514,504 15:43
20-06-25133150,0011,5510,83+0,26 +2,4% 10,9011,5512,0511,5043 13:34
20-06-2585160,009,108,58+0,16 +1,9% 8,609,009,108,5527 13:35
20-06-2524170,007,626,83+0,03 +0,4% ----7,627,621 26-7
20-06-25210180,005,905,50+0,06 +1,1% 5,355,705,905,901 26-7
20-06-2587200,003,803,58-0,03 -0,8% 3,353,753,803,7530 12:30
20-06-2519220,002,702,50-0,06 -2,4% ----2,702,701 13:12
20-06-25108240,001,851,88-0,04 -2,1% 1,752,001,851,8510 16:17
20-06-25259300,000,900,98+0,03 +3,1% 0,801,250,900,706 25-7
19-12-253160,0099,5064,92+1,82 +2,8% 66,4567,7599,5099,501 2-7
19-12-2511270,0099,0056,87+1,78 +3,1% ----99,0099,001 12-7
19-12-255680,0052,1049,42+1,62 +3,3% 50,7551,9552,1052,101 13:10
19-12-251690,0067,0042,59+1,49 +3,5% 43,7044,9567,0067,001 19-7
19-12-25274100,0039,1936,39+1,29 +3,5% 37,4038,4539,1939,191 26-7
19-12-2557110,0033,0030,89+1,04 +3,4% ----33,0033,001 26-7
19-12-25104120,0027,2425,99+0,97 +3,7% 26,7527,5528,2527,2412 16:47
19-12-25120130,0022,9021,86+0,80 +3,7% 22,5023,3023,9022,907 16:47
19-12-25379140,0019,3118,31+0,67 +3,7% ----20,0018,1013 16:47
19-12-25212150,0016,9515,34+0,52 +3,4% 15,7016,4516,9515,2515 12:56
19-12-25309160,0013,8712,88+0,46 +3,6% --25,0013,8713,702 13:42
19-12-25289180,009,819,03+0,38 +4,2% --30,009,819,543 13:42
19-12-25164200,006,756,48+0,25 +3,9% --24,007,056,754 16:17
19-12-25298240,004,003,68+0,10 +2,7% ----4,004,002 17:29
19-12-25103300,002,002,15-0,17 -7,9% 1,602,402,152,0022 26-7
19-06-2650100,0069,4739,10+1,52 +3,9% ----69,4769,4750 28-6
19-06-26 110,00--33,79+1,63 +4,8% --------0 --
19-06-261120,00--29,13+1,37 +4,7% 30,2031,25----0 --
19-06-262130,0059,5025,04+1,31 +5,2% 26,0027,05----0 8-7
19-06-262140,0023,2921,52+1,21 +5,6% ----23,6123,2014 26-7
19-06-265160,0017,6216,03+0,87 +5,4% ----17,6217,625 26-7
19-06-263180,0013,0012,00+0,61 +5,1% 12,2013,3013,0013,001 12:07
19-06-2613200,009,709,44+0,18 +1,9% 9,1510,2010,059,704 25-7
18-12-265550,00109,5074,81+1,93 +2,6% ----109,50109,501 26-6
18-12-2610660,0070,1067,01+1,89 +2,8% 68,4570,0070,10--4 25-7
18-12-261580,0086,1253,32+1,73 +3,2% 54,6056,1086,1286,121 12-6
18-12-261890,0072,2547,29+1,61 +3,4% ----72,2572,251 19-7
18-12-2668100,0041,7541,68+1,54 +3,7% ----41,7541,751 26-7
18-12-268110,0039,5036,63+1,49 +4,1% 37,6539,0039,5039,501 14:57
18-12-2658120,0035,3032,28+1,14 +3,5% 33,0534,4035,3035,304 26-7
18-12-2684130,0029,8528,37+1,10 +3,9% ----29,8529,851 16:46
18-12-2655140,0026,4024,97+1,03 +4,1% 26,2026,7526,4026,4028 25-7
18-12-2659150,0022,0021,97+0,96 +4,4% 22,3023,6023,0022,008 25-7
18-12-26122160,0021,1019,35+0,90 +4,7% ----21,1020,859 14:37
18-12-2682180,0015,3215,16+0,69 +4,6% 15,2016,4515,3414,0022 25-7
18-12-2675200,0012,5011,99+0,49 +4,1% ----13,0012,503 16:18
18-12-2692240,007,787,72+0,33 +4,3% 7,758,657,787,781 26-7
18-12-26202300,005,204,10+0,87 +21,2% ----5,355,2021 16:09
17-12-2716250,0079,2075,77+2,05 +2,7% 77,3079,0079,2079,201 25-7
17-12-274860,00103,1768,67+2,01 +2,9% ----103,17103,171 2-7
17-12-272180,0058,9056,32+1,95 +3,5% ----58,9058,901 12:07
17-12-272390,0076,0050,82+1,87 +3,7% ----76,0076,001 19-7
17-12-2746100,0047,8045,79+1,78 +3,9% 47,0548,5549,0047,802 11:59
17-12-2758110,0045,0041,27+1,72 +4,2% ----45,0045,001 25-7
17-12-2738120,0065,5337,14+1,58 +4,3% 38,2039,7065,5365,533 18-7
17-12-2717130,0036,1533,36+1,53 +4,6% ----36,1536,151 26-7
17-12-2768140,0032,3829,99+1,45 +4,8% 30,8532,4032,3832,382 13:08
17-12-27162150,0029,2327,04+1,33 +4,9% 27,8529,3029,2329,232 13:08
17-12-2716160,0026,0024,41+1,26 +5,2% ----26,0026,002 12:11
17-12-2732180,0021,7720,08+1,07 +5,3% ----21,8720,004 13:19
17-12-2764200,0017,7616,76+0,94 +5,6% 17,1018,5517,8517,763 13:19
17-12-2715240,0019,7512,01+0,69 +5,7% 12,1013,5021,0019,753 24-7
17-12-2717300,009,007,56+0,37 +4,9% ----9,008,007 25-7
15-12-283880,0063,2559,15+1,94 +3,3% ----63,3063,2511 14:56
15-12-2875100,0049,9049,57+1,84 +3,7% 50,8052,5550,1049,902 26-7
15-12-2856120,0044,5041,49+1,72 +4,1% ----44,5043,526 13:11
15-12-28130130,0040,2037,81+1,67 +4,4% 38,8540,5540,5037,9511 16:11
15-12-28204140,0036,5034,54+1,60 +4,6% 35,5537,1536,5034,653 13:30
15-12-28165160,0031,4728,94+1,42 +4,9% ----31,4730,806 14:39
15-12-28122180,0027,0024,49+1,25 +5,1% ----27,0025,006 15:21
15-12-28176200,0022,5020,99+1,10 +5,2% ----22,5022,207 14:33
15-12-2887240,0016,7016,01+0,91 +5,7% 16,5017,8517,0016,703 26-7
15-12-2873300,0011,7511,03+0,66 +6,0% ----11,7511,7513 25-7
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?