Close sub menu
Opties DSM FIRMENICH AG (DSM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
DSM FIRMENICH AG* 64,3665,56-1,20 -1,8% 65,5664,24709.24017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-4-2026)
Totaal volume 740 (549 Calls, 191 Puts)
Totaal open interest bij opening 12.005 (10.106 Calls, 1.899 Puts)
Call / Put ratio 2,87
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 28,00--36,36-- -- 37,1538,75----0 --
17-04-26 30,00------ -- --------0 --
17-04-26 35,00------ -- --------0 --
17-04-26 40,00------ -- --------0 --
17-04-26 42,00--22,36-- -- 23,1524,75----0 --
17-04-26 44,00--20,36-- -- 21,1022,75----0 --
17-04-26 46,00------ -- --------0 --
17-04-26 48,00------ -- --------0 --
17-04-26 49,00--15,36-- -- 16,3017,55----0 --
17-04-26 50,00------ -- --------0 --
17-04-26 51,00--13,36-- -- 14,4015,45----0 --
17-04-26 52,00------ -- --------0 --
17-04-26253,008,2011,36-- -- 12,6013,308,208,201 26-3
17-04-26 54,00------ -- --------0 --
17-04-264055,003,689,36-- -- 10,6011,303,683,688 20-3
17-04-26 56,00------ -- --------0 --
17-04-26 57,00------ -- --------0 --
17-04-26 57,50--6,86-- -- 8,158,70----0 --
17-04-26 58,00------ -- --------0 --
17-04-26 58,50--5,86-- -- 7,207,70----0 --
17-04-26 59,00------ -- --------0 --
17-04-26 59,50--4,86-- -- 6,206,70----0 --
17-04-26 60,00------ -- --------0 --
17-04-263061,001,703,37-- -- 4,705,201,701,701 13-4
17-04-26 62,00------ -- --------0 --
17-04-2610863,002,851,44+1,41 +97,9% 2,703,192,852,1536 17-4
17-04-26 64,00------ -- --------0 --
17-04-262365,000,750,13+0,62 +476,9% 0,741,140,750,3532 17-4
17-04-26 66,00------ -- --------0 --
17-04-26 67,00--0,01-- -- --0,10----0 --
17-04-26 68,00------ -- --------0 --
17-04-26 70,00------ -- --------0 --
17-04-26 72,00------ -- --------0 --
17-04-2679474,000,030,01+0,02 +200,0% ----0,030,032 16-4
17-04-26 76,00------ -- --------0 --
17-04-26 80,00------ -- --------0 --
17-04-26 84,00------ -- --------0 --
17-04-26888,000,260,01-- -- ----0,310,268 10-2
15-05-26 30,0027,8535,38-- -- ----27,8527,855 20-3
15-05-26 35,00--30,39-- -- --------0 --
15-05-26 40,00--25,39-- -- --------0 --
15-05-26 42,00--23,39-- -- --------0 --
15-05-26 44,00--21,40-- -- --------0 --
15-05-26 45,00--20,40-- -- --------0 --
15-05-26 46,00--19,40-- -- --------0 --
15-05-26 48,00--17,40-- -- --------0 --
15-05-26 49,00--16,40-- -- --------0 --
15-05-26 50,00--15,41-- -- --------0 --
15-05-26 51,00--14,41-- -- --------0 --
15-05-26 52,00--13,41-- -- --------0 --
15-05-26 53,0012,6612,41-- -- ----12,6612,661 20-4
15-05-26 54,0011,5311,42-- -- ----11,5311,531 17-4
15-05-26 55,0010,5910,43-- -- ----10,5910,215 17-4
15-05-26 56,009,589,44-- -- ----9,589,582 20-4
15-05-26 57,005,598,46-- -- ----5,595,598 9-4
15-05-26 58,007,707,50-- -- ----7,707,701 17-4
15-05-26 59,004,836,56-- -- ----4,874,833 14-4
15-05-26 60,005,835,62+0,21 +3,7% 5,40--5,835,831 21-4
15-05-26 62,004,223,90+0,32 +8,2% ----4,224,2212 21-4
15-05-26 64,002,522,46+0,06 +2,4% 0,10--2,602,5211 21-4
15-05-26 66,001,421,38+0,04 +2,9% 0,35--1,601,4216 21-4
15-05-26 68,000,700,69+0,01 +1,4% ----0,820,70106 21-4
15-05-26 70,000,400,34+0,06 +17,6% ----0,400,3747 21-4
15-05-26 72,000,170,170,00 0,0% ----0,170,1741 21-4
15-05-26 76,000,090,04-- -- ----0,090,0810 17-4
15-05-26 80,00--0,01-- -- --------0 --
15-05-26 84,00------ -- --------0 --
19-06-26 24,00--41,37-- -- --------0 --
19-06-26 26,0040,9739,37-- -- ----40,9740,9720 14-1
19-06-26 28,0054,9537,38+17,57 +47,0% ----54,9554,9520 8-9
19-06-26 30,0037,1535,38-- -- ----37,2537,154 16-1
19-06-26 35,00--30,39-- -- --------0 --
19-06-26 40,0025,7425,39+0,35 +1,4% ----25,7425,7412 21-4
19-06-26 44,00--21,40-- -- --------0 --
19-06-26 45,00--20,40-- -- --------0 --
19-06-26 46,0011,5019,40-- -- ----11,5011,501 23-3
19-06-26 48,00--17,40-- -- --------0 --
19-06-26 50,0010,6015,41-- -- ----10,6510,602 27-2
19-06-26 52,005,3513,41-- -- ----5,355,351 11-3
19-06-26 53,00--12,42-- -- --------0 --
19-06-26 54,007,3511,42-- -- ----7,357,207 1-4
19-06-26 55,007,8510,44-- -- ----7,857,853 31-3
19-06-26 56,009,599,45-- -- ----9,599,594 20-4
19-06-26 57,004,718,48-- -- ----4,714,711 1-4
19-06-26 58,007,907,53+0,37 +4,9% ----7,907,9012 21-4
19-06-26 59,004,086,60-- -- ----4,083,805 2-4
19-06-26 60,006,205,71+0,49 +8,6% ----6,206,201 21-4
19-06-26 62,004,304,07-- -- ----4,304,303 20-4
19-06-26 64,002,912,73+0,18 +6,6% ----3,062,869 21-4
19-06-2699065,002,362,20+0,01 +0,5% ----2,382,362 21-4
19-06-26 66,001,791,73-- -- ----1,971,793 20-4
19-06-26 68,001,211,07+0,14 +13,1% ----1,211,1215 21-4
19-06-26 70,000,710,67+0,04 +6,0% --0,810,780,709 21-4
19-06-26 72,000,450,43+0,02 +4,7% ----0,500,4513 21-4
19-06-26 75,000,260,24-- -- ----0,260,261 20-4
19-06-26 80,000,160,08-- -- ----0,160,162 20-4
19-06-2634185,000,040,02-0,01 -50,0% ----0,040,0410 7-4
19-06-2651290,000,040,03+0,01 +33,3% ----0,050,043 21-4
19-06-2613195,000,030,01+0,02 +200,0% ----0,030,032 21-4
19-06-26395100,000,060,01-- -- ----0,060,061 25-3
19-06-26128105,000,030,01-- -- ----0,030,0347 20-3
19-06-26860110,000,010,05-- -- ----0,010,011 23-3
19-06-26910120,000,050,04-- -- ----0,050,052 1-4
19-06-26722140,000,080,02-- -- ----0,080,082 26-3
19-06-2681150,000,030,01+0,02 +200,0% ----0,030,032 10-4
17-07-26 35,00--30,39-- -- --------0 --
17-07-26 40,00--25,39-- -- --------0 --
17-07-26 45,00--20,40-- -- --------0 --
17-07-26 50,00--15,41-- -- --------0 --
17-07-26 52,00--13,41-- -- --------0 --
17-07-26 54,00--11,44-- -- --------0 --
17-07-26 56,00--9,50-- -- --------0 --
17-07-26 57,00--8,54-- -- --------0 --
17-07-26 58,00--7,61-- -- --------0 --
17-07-26 59,00--6,74-- -- --------0 --
17-07-26 60,00--5,88-- -- --------0 --
17-07-26 62,004,554,41+0,14 +3,2% ----4,554,551 21-4
17-07-26 64,00--3,17-- -- --------0 --
17-07-26 66,002,242,23-- -- ----2,242,248 20-4
17-07-26 68,001,561,58-- -- ----1,561,561 20-4
17-07-26 70,001,121,14-0,02 -1,8% ----1,121,053 21-4
17-07-26 72,00--0,79-- -- --------0 --
17-07-26 76,00--0,44-- -- --------0 --
17-07-26 80,000,180,20-0,02 -10,0% ----0,180,182 21-4
17-07-26 84,00--0,08-- -- --------0 --
18-09-26 24,00--41,37-- -- --------0 --
18-09-26 26,0044,8039,37+5,43 +13,8% ----44,8044,801 6-11
18-09-26 28,00--37,38-- -- --------0 --
18-09-26 30,00--35,38-- -- --------0 --
18-09-26 35,00--30,39-- -- --------0 --
18-09-26 40,00--25,39-- -- --------0 --
18-09-26 45,0015,3520,40-- -- ----15,3515,352 25-3
18-09-26 46,00--19,40-- -- --------0 --
18-09-26 48,00--17,41-- -- --------0 --
18-09-26 50,0012,4515,42-- -- ----12,4512,452 10-4
18-09-26 52,007,1013,46-- -- ----7,107,101 10-3
18-09-26 54,0011,8011,56-- -- ----11,8011,8012 17-4
18-09-26 56,008,399,76-- -- ----8,398,398 14-4
18-09-26 58,007,808,10-- -- ----7,807,801 16-4
18-09-26 60,006,866,63+0,23 +3,5% ----6,866,862 21-4
18-09-2614965,003,843,85+0,06 +1,6% ----3,843,8415 21-4
18-09-26 70,002,162,11-- -- ----2,162,096 20-4
18-09-2644075,001,201,14+0,02 +1,8% ----1,201,205 21-4
18-09-26 80,000,710,64-- -- --0,900,710,717 17-4
18-09-26 85,000,420,40-- -- ----0,420,423 17-4
18-09-26 90,000,300,27-- -- ----0,300,301 17-4
18-09-26 100,000,160,15-- -- ----0,160,162 15-4
18-09-26 110,000,730,09+0,64 +711,1% ----0,730,731 29-12
18-12-26 24,0046,3041,37-- -- ----46,3046,301 10-2
18-12-26 26,00--39,37-- -- --------0 --
18-12-26 28,00--37,38-- -- --------0 --
18-12-26 30,00--35,38-- -- --------0 --
18-12-26 35,00--30,39-- -- --------0 --
18-12-26 40,0023,2525,39-- -- ----23,2523,251 14-4
18-12-26 45,0015,1520,41-- -- ----15,1515,054 13-3
18-12-26 46,00--19,42-- -- --------0 --
18-12-26 48,00--17,47-- -- --------0 --
18-12-26 50,0015,9515,59+0,36 +2,3% ----15,9515,951 21-4
18-12-26 52,009,8513,79-- -- ----9,859,752 13-3
18-12-26 54,008,6512,14-- -- ----8,738,654 18-3
18-12-26 55,0011,5211,37-- -- ----11,5211,5028 17-4
18-12-2622156,0011,0010,63+0,14 +1,3% ----11,0011,005 20-4
18-12-26 58,009,559,23-- -- ----9,559,551 17-4
18-12-2678860,008,107,96+0,11 +1,4% ----8,108,105 20-4
18-12-26 65,005,455,33+0,12 +2,3% 4,508,005,455,404 21-4
18-12-26 70,003,433,42+0,01 +0,3% 2,505,053,603,4381 21-4
18-12-26 75,002,202,21-0,01 -0,5% 1,95--2,232,204 21-4
18-12-26 80,001,421,420,00 0,0% --1,571,451,3821 21-4
18-12-26 85,000,930,94-- -- ----0,930,931 20-4
18-12-26 90,000,600,65-0,05 -7,7% --0,720,600,601 21-4
18-12-261.451100,000,400,29-0,03 -10,3% ----0,400,3917 17-4
18-12-26 110,000,230,16-- -- ----0,230,231 17-4
18-12-26 120,000,170,10-- -- --18,000,170,171 15-4
18-12-26 130,000,100,07-- -- 0,06--0,100,1014 20-3
18-12-26 140,000,090,05-- -- ----0,090,093 1-4
18-12-26 150,000,040,04-- -- ----0,040,032 9-4
18-12-26 160,000,100,03-- -- ----0,100,1050 27-2
18-12-26 180,000,010,02-- -- ----0,010,011 18-2
18-12-26 200,000,170,02+0,15 +750,0% --0,180,210,168 1-12
18-12-2688300,000,010,010,00 0,0% ----0,010,012 4-12
18-12-2641400,000,010,010,00 0,0% ----0,010,011 9-12
19-03-27 28,00--37,37-- -- --------0 --
19-03-27 30,00--35,38-- -- --------0 --
19-03-27 35,00--30,38-- -- --------0 --
19-03-27 40,00--25,39-- -- --------0 --
19-03-27 45,00--20,53-- -- --------0 --
19-03-27 48,00--17,81-- -- --------0 --
19-03-27 50,0016,4016,14-- -- ----16,4016,252 17-4
19-03-27 52,00--14,59-- -- --------0 --
19-03-27 54,00--13,10-- -- --------0 --
19-03-27 56,009,5011,71-- -- ----9,509,501 2-4
19-03-27 58,00--10,41-- -- --------0 --
19-03-27 60,009,309,19-- -- ----9,309,301 20-4
19-03-273165,006,306,61+0,05 +0,8% ----6,306,2027 16-4
19-03-27 70,004,484,63-- -- ----4,484,481 16-4
19-03-27 75,003,323,24-- -- ----3,323,321 20-4
19-03-27 80,002,002,22-- -- ----2,002,004 14-4
19-03-27 90,00--1,13-- -- --------0 --
19-03-27 100,00--0,63-- -- --------0 --
19-03-27 110,00--0,37-- -- --------0 --
18-06-27 30,00--35,37-- -- --------0 --
18-06-27 35,00--30,38-- -- --------0 --
18-06-27 40,0025,6125,40-- -- ----25,6125,4810 17-4
18-06-27 45,0015,7920,70-- -- ----15,7915,794 24-3
18-06-27 50,0013,0016,65-- -- ----13,0013,003 17-3
18-06-27 55,0010,5513,12-- -- ----10,6010,553 2-4
18-06-2722860,0010,2510,00+0,14 +1,4% ----10,2510,251 17-4
18-06-27 70,005,505,48+0,02 +0,4% ----5,505,502 21-4
18-06-27 80,002,922,82-- -- 2,00--2,922,9210 20-4
18-06-27 90,001,351,55-- -- ----1,351,3515 9-4
18-06-27 100,000,950,88-- -- ----0,950,952 20-4
18-06-27 110,000,600,54-- -- ----0,600,601 13-3
18-06-27 120,000,400,35-- -- ----0,400,4010 25-3
18-06-27 140,000,390,18-- -- ----0,390,394 29-1
18-06-27 160,00--0,10-- -- --------0 --
18-06-27 200,000,300,03+0,27 +900,0% ----0,300,301 11-11
17-12-27 30,00--35,37-- -- --------0 --
17-12-27 35,00--30,38-- -- --------0 --
17-12-27 40,0022,6025,53-- -- ----23,6822,6014 31-3
17-12-27 45,0016,4521,39-- -- ----16,4516,4510 24-3
17-12-27 50,0017,6717,64-- -- ----17,6717,671 20-4
17-12-2759455,0014,1014,33+0,14 +1,0% ----14,1014,101 17-4
17-12-27 60,0011,5011,42+0,08 +0,7% ----11,5011,503 21-4
17-12-27 70,007,107,12-0,02 -0,3% 6,757,457,107,103 21-4
17-12-27 80,004,284,24-- -- ----4,284,2815 17-4
17-12-27 90,002,652,58+0,07 +2,7% ----2,652,653 21-4
17-12-27 100,001,491,72-- -- ----1,491,491 10-4
17-12-27 110,001,101,16-- -- ----1,101,104 17-4
17-12-27 120,000,680,80-- -- ----0,680,681 15-4
17-12-27 140,000,410,39-- -- ----0,410,412 12-3
17-12-27 150,000,300,27+0,03 +11,1% --0,350,300,301 21-4
17-12-27 160,000,250,21-- -- ----0,250,251 20-3
17-12-27 200,000,160,09-- -- --0,250,160,1630 26-3
15-12-28 30,00--35,37-- -- --------0 --
15-12-28 35,00--30,45-- -- --------0 --
15-12-28 40,0023,7026,31-- -- ----23,7023,701 8-4
15-12-28 45,0022,9822,69-- -- ----22,9822,9810 17-4
15-12-28 50,0019,9519,40-- -- ----19,9519,9514 17-4
15-12-28 55,0011,4516,49-- -- ----11,4511,451 10-3
15-12-28 60,0013,8213,93-0,11 -0,8% ----13,8213,8040 21-4
15-12-28 70,0010,009,69-- -- ----10,0010,004 20-4
15-12-28 80,006,806,64+0,16 +2,4% ----6,806,8041 21-4
15-12-28 90,004,704,72-- -- ----4,704,703 17-4
15-12-28 100,003,653,43-- -- ----3,653,6023 17-4
15-12-28 110,002,252,56-- -- ----2,252,2550 30-3
15-12-28 120,001,801,95-- -- ----1,801,8040 27-2
15-12-28 140,000,951,21-- -- ----0,950,952 12-3
15-12-28 150,000,950,93-- -- 0,72--1,050,953 17-4
15-12-28 200,000,270,24-- -- ----0,270,271 11-3
21-12-29 25,00--40,37-- -- --------0 --
21-12-29 30,0029,5035,38-- -- ----29,5029,501 24-3
21-12-29 40,0025,8527,16-- -- ----25,8525,851 12-2
21-12-29 45,0019,9223,88-- -- ----19,9219,923 25-2
21-12-29 50,0019,5020,89-- -- ----19,5019,501 31-3
21-12-29 55,0018,7018,23+0,47 +2,6% ----18,7018,701 21-4
21-12-29 60,0016,0815,81-- -- ----16,0816,081 17-4
21-12-29 70,0010,7911,88-- -- ----10,7910,791 14-4
21-12-29 80,008,358,79-- -- ----8,358,354 15-4
21-12-29 90,005,706,70-- -- ----5,705,701 7-4
21-12-29 100,005,375,20-- -- ----5,375,106 17-4
21-12-29 110,004,214,11-- -- ----4,214,211 17-4
21-12-29 120,002,873,27-- -- ----2,892,8710 18-3
21-12-29 140,001,702,19-- -- ----1,701,702 12-3
21-12-29 150,001,731,84-- -- ----1,731,731 13-4
21-12-29 200,000,770,78-- -- ----0,770,772 25-3
20-12-30 25,00--40,34-- -- --------0 --
20-12-30 30,0030,8535,34-- -- ----30,8530,851 25-3
20-12-30 40,0024,0028,00-- -- ----24,0023,955 25-3
20-12-30 45,0023,6024,97-- -- ----23,6023,601 12-2
20-12-30 50,0018,4322,21-- -- ----18,4318,431 13-3
20-12-30 55,0019,9019,76-- -- ----19,9019,9010 17-4
20-12-30 60,0017,4017,46-0,06 -0,3% ----17,4017,401 21-4
20-12-30 70,0013,8513,74+0,11 +0,8% ----13,8513,852 21-4
20-12-30 80,0010,7510,96-- -- ----10,7510,751 17-4
20-12-30 90,007,708,50-- -- 4,95--7,707,704 13-4
20-12-30 100,007,156,88-- -- ----7,156,756 17-4
20-12-30 120,004,554,70-- -- ----4,554,553 7-4
20-12-30 150,002,202,84-- -- ----2,202,203 2-4
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

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?