Close sub menu
Opties DSM FIRMENICH AG (DSM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
DSM FIRMENICH AG* 71,9673,16-1,20 -1,6% 73,2671,68453.58517:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-11-2025)
Totaal volume 1.070 (523 Calls, 547 Puts)
Totaal open interest bij opening 5.198 (5.187 Calls, 11 Puts)
Call / Put ratio 0,96
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 30,00--43,72-- -- --------0 --
21-11-25 35,00--38,72-- -- --------0 --
21-11-25 40,00--33,72-- -- --------0 --
21-11-25 45,00--28,73-- -- --------0 --
21-11-25 46,00--27,73-- -- --------0 --
21-11-25 48,00--25,73-- -- --------0 --
21-11-25 50,00--23,73-- -- --------0 --
21-11-25 52,00--21,73-- -- --------0 --
21-11-25 54,00--19,73-- -- --------0 --
21-11-25 56,00--17,73-- -- --------0 --
21-11-25 57,00--16,73-- -- --------0 --
21-11-25 58,00--15,73-- -- --------0 --
21-11-25 59,00--14,73-- -- --------0 --
21-11-25 60,0011,6513,73-- -- ----11,6511,651 11-11
21-11-25 62,00--11,74-- -- --------0 --
21-11-25 63,00--10,74-- -- --------0 --
21-11-25 64,006,909,74-- -- ----6,906,901 6-11
21-11-25 65,00--8,75-- -- --------0 --
21-11-25 66,007,807,77-- -- ----8,007,258 12-11
21-11-25 67,00--6,80-- -- --------0 --
21-11-25 68,006,405,86+0,54 +9,2% ----6,406,354 13-11
21-11-25 69,004,304,97-0,67 -13,5% ----4,304,301 13-11
21-11-25 70,003,404,04-0,64 -15,8% ----3,623,4010 13-11
21-11-25 71,002,603,21-0,61 -19,0% ----2,602,601 13-11
21-11-25 72,001,952,42-0,47 -19,4% ----2,741,6028 13-11
21-11-25 73,001,361,76-0,40 -22,7% ----1,361,362 13-11
21-11-25 74,000,801,23-0,43 -35,0% ----1,350,807 13-11
21-11-25 75,000,630,83-0,20 -24,1% ----0,880,4812 13-11
21-11-25 76,000,600,55+0,05 +9,1% ----0,630,5932 13-11
21-11-25 77,00------ -- --------0 --
21-11-25 78,000,170,26-0,09 -34,6% ----0,300,173 13-11
21-11-25 80,000,110,14-0,03 -21,4% ----0,160,1112 13-11
21-11-25 82,000,110,06-- -- ----0,110,111 12-11
21-11-25 84,000,090,02-- -- ----0,090,091 12-11
21-11-2531986,000,130,01-- -- --0,450,130,131 30-10
21-11-257988,000,040,01+0,03 +300,0% ----0,040,045 7-11
21-11-2520590,000,060,01+0,05 +500,0% ----0,060,066 11-11
21-11-259892,000,010,02-0,01 -50,0% ----0,010,012 11-11
21-11-251296,000,010,010,00 0,0% ----0,010,012 11-11
21-11-2512100,000,050,01-- -- ----0,050,055 28-10
21-11-253104,000,120,02-- -- ----0,120,123 15-9
19-12-25 26,00--48,05-- -- --------0 --
19-12-25 28,0067,1446,07-- -- ----67,1467,141 7-5
19-12-25 30,00--44,09-- -- --------0 --
19-12-25 35,00--39,09-- -- --------0 --
19-12-25 40,00--34,05-- -- --------0 --
19-12-25 45,00--29,01-- -- --------0 --
19-12-25 48,00--26,00-- -- --------0 --
19-12-25 50,0024,5023,99-- -- ----24,5024,5010 9-10
19-12-25 52,00--22,01-- -- --------0 --
19-12-25 54,00--20,01-- -- --------0 --
19-12-25 55,00--19,04-- -- --------0 --
19-12-25 56,00--18,04-- -- --------0 --
19-12-25 58,0013,8015,99-- -- ----13,8013,801 30-10
19-12-25 59,00--15,11-- -- --------0 --
19-12-25 60,0010,7014,11-- -- ----10,7010,701 7-11
19-12-25 62,0012,8512,14-- -- ----12,8512,858 29-10
19-12-25 64,0010,1010,27-0,17 -1,7% ----10,1010,101 13-11
19-12-25 65,006,759,34-- -- ----6,756,751 10-11
19-12-25 66,007,758,50-0,75 -8,8% ----8,057,753 13-11
19-12-25 68,005,956,80-- -- ----5,955,951 11-11
19-12-25 70,004,855,28-0,43 -8,1% ----4,854,851 13-11
19-12-25 72,003,603,91-0,31 -7,9% ----3,953,603 13-11
19-12-25 74,002,252,78-0,53 -19,1% ----2,552,256 13-11
19-12-25 75,002,042,31-0,27 -11,7% ----2,041,952 13-11
19-12-25 76,001,971,95+0,02 +1,0% ----1,971,9710 13-11
19-12-25 78,001,201,37-0,17 -12,4% ----1,201,102 13-11
19-12-25 80,000,830,97-0,14 -14,4% ----0,830,767 13-11
19-12-25 82,000,590,70-0,11 -15,7% ----0,590,595 13-11
19-12-25 85,000,430,45-0,02 -4,4% ----0,430,431 13-11
19-12-25 88,000,300,31-- -- ----0,320,306 12-11
19-12-25 90,000,280,24-- -- ----0,280,2311 12-11
19-12-25 92,000,190,20-- -- ----0,190,191 6-11
19-12-25 95,000,150,16-- -- ----0,150,1010 12-11
19-12-25 100,000,080,05-- -- ----0,080,084 12-11
19-12-25 105,000,040,02-- -- ----0,040,042 7-11
19-12-25 110,000,050,01-- -- ----0,050,0510 6-11
19-12-25241115,000,040,01-- -- ----0,040,0115 6-11
19-12-251.317120,000,020,01+0,01 +100,0% ----0,020,0228 13-11
19-12-251.240130,000,010,010,00 0,0% ----0,010,012 30-10
19-12-25819140,000,010,01-- -- ----0,010,012 4-9
19-12-25161150,000,040,01+0,03 +300,0% ----0,040,048 23-10
19-12-25162160,000,010,01-- -- ----0,010,013 4-9
19-12-2542170,000,050,02-- -- --0,120,050,052 13-8
19-12-25139180,000,090,01-- -- ----0,090,091 5-5
19-12-25134200,000,010,08-0,07 -87,5% ----0,010,015 7-8
19-12-2562240,000,040,05-- -- ----0,040,045 25-3
19-12-2597300,000,010,02-0,01 -50,0% ----0,010,014 6-12
19-12-254400,000,050,03+0,02 +66,7% ----0,050,042 15-7
16-01-26 30,00--43,83-- -- --------0 --
16-01-26 35,00--38,85-- -- --------0 --
16-01-26 40,00--33,87-- -- --------0 --
16-01-26 45,00--28,89-- -- --------0 --
16-01-26 48,00--25,91-- -- --------0 --
16-01-26 50,00--23,93-- -- --------0 --
16-01-26 52,00--21,97-- -- --------0 --
16-01-26 54,00--20,03-- -- --------0 --
16-01-26 56,00--18,12-- -- --------0 --
16-01-26 58,00--16,24-- -- --------0 --
16-01-26 59,00--15,31-- -- --------0 --
16-01-26 60,0011,4514,34-- -- ----11,4511,451 10-11
16-01-26 62,00--12,49-- -- --------0 --
16-01-26 64,007,7510,70-- -- ----7,757,751 6-11
16-01-26 66,008,909,00-0,10 -1,1% ----8,908,906 13-11
16-01-26 68,007,657,41-- -- ----7,657,652 12-11
16-01-26 70,005,705,94-0,24 -4,0% ----5,755,703 13-11
16-01-26 72,004,304,64-0,34 -7,3% ----4,304,301 13-11
16-01-26 74,003,303,53-0,23 -6,5% ----3,823,2121 13-11
16-01-26 76,002,622,64-0,02 -0,8% ----2,702,622 13-11
16-01-26 78,002,021,99-- -- ----2,022,021 12-11
16-01-26 80,001,441,50-0,06 -4,0% ----1,441,4410 13-11
16-01-26 82,001,131,14-- -- ----1,131,132 12-11
16-01-26 84,000,660,89-- -- ----0,660,661 11-11
16-01-26 88,000,440,56-- -- ----0,440,447 4-11
16-01-26 92,000,770,39-- -- ----0,770,771 21-10
20-03-26 26,00--48,14-- -- --------0 --
20-03-26 28,00--46,16-- -- --------0 --
20-03-26 30,0043,0044,11-- -- ----43,0043,001 25-9
20-03-26 35,00--39,24-- -- --------0 --
20-03-26 40,0032,9534,24-- -- ----32,9532,951 29-9
20-03-26 45,00--29,39-- -- --------0 --
20-03-26 50,0023,0524,54-- -- ----23,0522,502 11-11
20-03-26 52,00--22,64-- -- --------0 --
20-03-26 54,00--20,74-- -- --------0 --
20-03-26 55,0039,7519,79-- -- ----39,7539,751 27-6
20-03-26 56,00--18,87-- -- --------0 --
20-03-26 58,00--17,07-- -- --------0 --
20-03-26 60,0012,1015,22-- -- ----12,1012,102 7-11
20-03-26 65,009,5511,13-- -- ----9,559,551 11-11
20-03-26 70,007,057,56-0,51 -6,7% ----7,057,004 13-11
20-03-26 75,004,414,85-0,44 -9,1% ----5,104,419 13-11
20-03-26 80,002,953,00-0,05 -1,7% ----2,952,955 13-11
20-03-26 85,001,951,90+0,05 +2,6% ----1,951,897 13-11
20-03-26 90,001,271,24-- -- ----1,271,2710 12-11
20-03-26 95,000,840,840,00 0,0% ----0,840,8231 13-11
20-03-26 100,000,550,61-- -- ----0,550,552 11-11
20-03-26 105,000,450,45-- -- ----0,450,4510 12-11
20-03-26 110,000,370,36-- -- ----0,370,374 18-9
20-03-26 120,000,250,24-- -- ----0,250,252 30-10
20-03-26 140,000,160,09-- -- ----0,160,162 4-9
19-06-26 26,0044,5048,00-- -- ----44,5044,507 11-11
19-06-26 28,0054,9546,03-- -- ----54,9554,9520 8-9
19-06-26 30,00--44,07-- -- --------0 --
19-06-26 35,00--39,24-- -- --------0 --
19-06-26 40,00--34,51-- -- --------0 --
19-06-26 45,00--29,71-- -- --------0 --
19-06-26 50,0021,2024,89-- -- ----21,2021,201 4-11
19-06-26 52,0019,4023,01-- -- ----19,4019,402 4-11
19-06-26 54,0018,0021,22-- -- ----18,0018,001 6-11
19-06-26 55,0016,3520,32-- -- ----16,8516,352 4-11
19-06-26 56,0016,3519,47-- -- ----16,3516,351 10-11
19-06-26 58,00--17,72-- -- --------0 --
19-06-26 60,0013,1016,10-- -- ----13,3513,102 5-11
19-06-26 65,0012,1012,15-- -- ----12,1012,1016 12-11
19-06-26 70,008,608,77-0,17 -1,9% ----8,808,605 13-11
19-06-26 75,005,906,13-0,23 -3,8% ----6,005,902 13-11
19-06-26 80,004,224,27-0,05 -1,2% ----4,224,221 13-11
19-06-26 85,002,553,01-- -- ----2,552,4169 11-11
19-06-26 90,002,252,17-- -- ----2,252,251 12-11
19-06-26 95,001,231,61-- -- ----1,231,232 6-11
19-06-26 100,001,201,24-0,04 -3,2% ----1,201,1811 13-11
19-06-26 105,000,980,97-- -- ----0,980,981 12-11
19-06-26 110,000,780,77+0,01 +1,3% ----0,780,782 13-11
19-06-26 120,000,570,52-- -- ----0,570,571 12-11
19-06-26 140,000,300,29-- -- ----0,300,3020 11-11
19-06-26 150,000,210,23-- -- ----0,210,211 29-8
18-09-26 26,0044,8048,19-- -- ----44,8044,801 6-11
18-09-26 28,00--46,22-- -- --------0 --
18-09-26 30,00--44,26-- -- --------0 --
18-09-26 35,00--39,38-- -- --------0 --
18-09-26 40,00--34,52-- -- --------0 --
18-09-26 45,00--29,76-- -- --------0 --
18-09-26 50,00--25,04-- -- --------0 --
18-09-26 52,00--23,24-- -- --------0 --
18-09-26 54,00--21,49-- -- --------0 --
18-09-26 56,0016,4519,80-- -- ----16,4516,452 7-11
18-09-26 58,00--18,15-- -- --------0 --
18-09-26 60,00--16,57-- -- --------0 --
18-09-26 65,0010,2012,86-- -- ----10,2010,108 5-11
18-09-26 70,008,259,69-- -- ----8,258,251 11-11
18-09-26 75,006,277,15-- -- ----6,326,1975 11-11
18-09-26 80,004,125,29-- -- ----4,124,1215 11-11
18-09-26 85,002,943,93-- -- ----2,942,9427 3-11
18-09-26 90,002,622,99-- -- ----2,642,5775 11-11
18-09-26 100,001,801,82-0,02 -1,1% ----1,801,8010 13-11
18-09-26 110,001,011,19-- -- ----1,011,011 11-11
18-12-26 40,0033,6534,61-- -- ----34,3033,656 6-10
18-12-26 45,00--29,96-- -- --------0 --
18-12-26 50,0023,0525,47-- -- ----23,0523,051 11-11
18-12-26 55,0023,8021,22-- -- ----23,8023,801 17-9
18-12-26 60,0017,5617,35-- -- ----17,5617,50100 12-11
18-12-26 70,0011,0011,07-- -- ----11,1510,0026 12-11
18-12-26 80,006,306,59-0,29 -4,4% ----6,306,307 13-11
18-12-26 90,004,274,07+0,20 +4,9% ----4,274,271 13-11
18-12-26 100,002,482,62-0,14 -5,3% ----2,482,4810 13-11
18-12-26 110,001,801,86-- -- ----1,801,8042 12-11
18-12-26 120,001,231,27-0,04 -3,1% ----1,261,232 13-11
18-12-26 130,000,950,92-- -- ----0,950,951 12-11
18-12-26 140,000,620,70-- -- ----0,620,6210 7-11
18-12-26 150,000,550,56-- -- ----0,600,5515 30-10
18-12-26 160,000,450,46-- -- ----0,450,451 16-10
18-12-26 180,000,310,32-0,01 -3,1% ----0,310,316 13-11
18-12-26 200,000,200,20-- -- ----0,200,201 22-10
18-12-26 300,000,080,01+0,07 +700,0% ----0,080,0719 12-11
18-12-2641400,000,070,05-- -- ----0,070,071 19-4
18-06-27 40,0041,1534,76-- -- ----41,1541,1510 15-9
18-06-27 45,00--30,27-- -- --------0 --
18-06-27 50,0026,3026,17-- -- ----26,3026,3013 12-11
18-06-27 55,0022,4022,27-- -- ----22,4022,403 12-11
18-06-27 60,0016,7518,55-- -- ----16,7516,751 30-10
18-06-27 70,0012,5512,52-- -- ----12,5512,551 12-11
18-06-27 80,008,458,21+0,24 +2,9% ----8,458,4510 13-11
18-06-27 90,005,105,42-0,32 -5,9% ----5,105,102 13-11
18-06-27 100,003,153,62-- -- ----3,153,155 11-11
18-06-27 110,002,472,55-- -- ----2,472,471 28-10
18-06-27 120,001,501,82-- -- ----1,501,503 31-10
18-06-27 140,001,091,01-- -- ----1,091,042 12-11
18-06-27 160,00--0,69-- -- --------0 --
18-06-27 200,000,300,39-- -- ----0,300,301 11-11
17-12-27 40,0035,1834,99-- -- ----35,1835,181 29-10
17-12-27 45,00--30,89-- -- --------0 --
17-12-27 50,0024,1326,90-- -- ----24,4224,133 30-10
17-12-27 55,0022,8023,18-0,38 -1,6% ----22,8022,8010 13-11
17-12-27 60,0016,5019,75-- -- ----16,5016,501 4-11
17-12-27 70,0013,5013,99-- -- ----13,5013,501 12-11
17-12-27 80,008,459,68-- -- ----8,458,451 11-11
17-12-27 90,006,346,82-- -- ----6,346,3432 12-11
17-12-27 100,004,004,89-- -- ----4,004,001 7-11
17-12-27 110,003,403,55-- -- ----3,403,4020 29-10
17-12-27 120,002,552,68-- -- ----2,552,552 12-11
17-12-27 140,001,471,60-- -- ----1,471,473 20-10
17-12-27 150,001,061,27-- -- ----1,061,061 11-11
17-12-27 160,000,821,04-- -- ----0,820,822 3-11
17-12-27 200,000,520,58-- -- ----0,520,521 5-11
15-12-28 30,00--44,44-- -- --------0 --
15-12-28 40,0036,3035,72-- -- ----36,3036,305 22-9
15-12-28 50,0024,7028,23-- -- ----24,7024,701 3-11
15-12-28 55,0021,4024,88-- -- ----21,4021,401 4-11
15-12-28 60,0018,7521,78-- -- ----18,7518,751 3-11
15-12-28 70,0016,2016,32-0,12 -0,7% ----16,4515,9581 13-11
15-12-28 80,0012,4012,30-- -- ----12,4012,401 12-11
15-12-28 90,009,409,36-- -- ----9,409,401 12-11
15-12-28 100,006,907,22-0,32 -4,4% ----6,906,5081 13-11
15-12-28 110,004,775,62-- -- ----4,774,6523 7-11
15-12-28 120,004,304,47-- -- ----4,304,308 11-11
15-12-28 140,002,452,88-- -- ----2,452,451 14-10
15-12-28 150,002,272,41-- -- ----2,272,2722 11-11
15-12-28 200,001,001,14-- -- ----1,000,9422 5-11
21-12-29 30,00--44,66-- -- --------0 --
21-12-29 40,0032,8036,34-- -- ----32,8032,752 3-11
21-12-29 50,0026,0029,52-- -- ----26,0026,005 5-11
21-12-29 55,0023,7026,45-- -- ----23,7023,7012 5-11
21-12-29 60,0020,5023,48-- -- ----20,5020,501 3-11
21-12-29 70,0015,7018,59-- -- ----15,7015,702 5-11
21-12-29 80,0014,6014,52-- -- ----14,6014,603 12-11
21-12-29 90,009,7511,63-- -- ----9,759,755 4-11
21-12-29 100,008,009,44-- -- ----8,008,0010 30-10
21-12-29 110,006,557,61-- -- ----6,556,507 7-11
21-12-29 120,005,506,30-- -- ----5,505,501 6-11
21-12-29 140,004,504,48+0,02 +0,4% ----4,504,501 13-11
21-12-29 150,003,103,81-- -- ----3,103,1050 30-10
21-12-29 200,001,761,61+0,15 +9,3% ----1,761,761 13-11
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?