Close sub menu
Opties DSM FIRMENICH AG (DSM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
DSM FIRMENICH AG* 105,30102,70+2,60 +2,5% 105,70103,10620.96717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-4-2024)
Totaal volume 389 (303 Calls, 86 Puts)
Totaal open interest bij opening 41.671 (24.386 Calls, 17.285 Puts)
Call / Put ratio 3,52
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-05-24180,0025,0022,82+2,59 +11,3% ----25,0025,001 22-4
17-05-24 82,00--20,82+2,59 +12,4% --------0 --
17-05-24184,0020,1018,83+2,58 +13,7% ----20,1020,101 13:32
17-05-241188,0015,6714,90+2,53 +17,0% ----15,6715,502 19-4
17-05-24790,0013,0512,98+2,48 +19,1% ----13,0513,051 17-4
17-05-24492,0013,0511,12+2,40 +21,6% ----13,0513,051 11-4
17-05-24694,008,959,35+2,27 +24,3% 11,5512,258,958,951 12-4
17-05-242396,008,447,63+2,18 +28,6% 9,8010,358,448,444 4-4
17-05-244998,005,436,07+2,03 +33,4% ----5,435,338 25-4
17-05-24 100,00------ -- ---------- --
17-05-24 102,00------ -- ---------- --
17-05-24 104,00------ -- ---------- --
17-05-24 106,00------ -- ---------- --
17-05-24 108,00------ -- ---------- --
17-05-24591110,001,400,95+0,41 +43,2% 1,361,581,401,0513 15:58
17-05-2495112,000,950,67+0,26 +38,8% ----0,950,8047 16:32
17-05-2439116,000,400,35+0,06 +17,1% 0,340,540,400,355 15:33
17-05-2427118,000,290,27+0,02 +7,4% ----0,290,291 15:34
17-05-24518120,000,100,220,00 0,0% ----0,100,10505 25-4
17-05-2419122,000,280,12+0,05 +41,7% ----0,280,281 23-4
17-05-24121124,000,150,080,00 0,0% 0,010,310,150,1520 25-4
17-05-241130,000,170,03-0,01 -33,3% --0,200,170,171 10-4
21-06-242350,0054,7552,77+2,60 +4,9% 55,2056,1554,7554,751 24-4
21-06-244355,0023,8047,78+2,59 +5,4% ----23,8023,802 20-10
21-06-2431360,0046,9542,79+2,59 +6,1% ----46,9546,951 22-3
21-06-2436770,0036,7132,82+2,58 +7,9% ----36,7136,711 16-2
21-06-2410475,0028,7127,85+2,56 +9,2% 30,2031,1528,7128,719 19-4
21-06-2413580,0026,9022,88+2,55 +11,1% ----26,9026,901 22-3
21-06-2411685,0018,6917,98+2,50 +13,9% ----18,6918,691 11-4
21-06-24 88,00--15,14+2,41 +15,9% 17,3018,25----0 --
21-06-2482190,0012,4213,24+2,41 +18,2% ----15,1012,3010 25-4
21-06-24 92,00--11,50+2,28 +19,8% --------0 --
21-06-24194,009,599,82+2,14 +21,8% ----9,599,591 18-4
21-06-2420895,009,759,06+2,03 +22,4% ----9,759,7016 25-4
21-06-241196,007,788,27+2,00 +24,2% ----7,787,783 18-4
21-06-241198,008,556,92+1,75 +25,3% ----8,558,551 24-4
21-06-24659100,007,455,68+1,57 +27,6% 7,307,657,456,3536 16:37
21-06-2432102,006,004,66+1,33 +28,5% 6,006,406,256,003 16:52
21-06-2462104,005,053,74+1,14 +30,5% ----5,054,879 17:21
21-06-24182105,004,503,35+1,05 +31,3% 4,364,754,503,153 16:13
21-06-2441106,004,113,02+0,93 +30,8% --6,004,114,1010 16:14
21-06-2450108,003,202,38+0,75 +31,5% ----3,202,443 16:39
21-06-243.099110,002,501,86+0,60 +32,3% 2,482,712,502,0411 16:20
21-06-2417112,002,601,51+0,39 +25,8% 1,912,162,602,602 23-4
21-06-2451116,001,090,91+0,22 +24,2% ----1,091,091 09:28
21-06-24514120,000,950,56+0,12 +21,4% ----0,950,951 23-4
21-06-243.343130,000,350,19-0,05 -26,3% 0,150,420,350,353 23-4
21-06-24877140,000,190,07-0,05 -71,4% ----0,190,191 7-3
21-06-24138160,000,100,010,00 0,0% ----0,100,105 16-2
21-06-2436180,000,090,010,00 0,0% ----0,090,091 21-2
21-06-2424200,000,150,010,00 0,0% --0,250,150,156 9-6
19-07-24 84,00------ -- 21,1522,60----0 --
19-07-24 88,00--15,34+2,39 +15,6% --------0 --
19-07-24 92,00--11,88+2,21 +18,6% --------0 --
19-07-24 96,00--8,90+1,90 +21,3% 10,7011,30----0 --
19-07-24 98,00--7,64+1,69 +22,1% --------0 --
19-07-241100,008,356,47+1,51 +23,3% ----8,358,351 23-4
19-07-24 102,00--5,40+1,39 +25,7% 6,707,20----0 --
19-07-248104,004,514,54+1,15 +25,3% 5,606,104,514,511 25-4
19-07-24 106,00--3,74+1,01 +27,0% --------0 --
19-07-241108,00--3,05+0,86 +28,2% --------0 --
19-07-24 110,00--2,53+0,69 +27,3% --------0 --
19-07-242112,002,212,04+0,64 +31,4% 2,562,982,212,211 25-4
19-07-249116,002,301,35+0,39 +28,9% 1,642,042,302,059 23-4
19-07-24 120,00--0,89+0,22 +24,7% --------0 --
20-09-24350,0052,4052,79+2,51 +4,8% ----52,4052,352 7-3
20-09-24 55,00--47,83+2,47 +5,2% 50,1051,20----0 --
20-09-24 60,00--42,83+2,55 +6,0% --------0 --
20-09-244370,0034,9032,95+2,47 +7,5% ----34,9034,5010 8-4
20-09-242075,0030,7028,05+2,45 +8,7% ----30,7030,7010 15-2
20-09-241280,0027,8023,26+2,45 +10,5% 25,4026,5027,8027,801 16-2
20-09-24885,0022,0018,82+2,27 +12,1% ----22,0022,001 22-4
20-09-248190,0016,0014,79+2,05 +13,9% ----16,0016,001 24-4
20-09-2414195,0011,7811,32+1,78 +15,7% ----11,7811,781 5-4
20-09-24444100,008,758,43+1,48 +17,6% 7,70--8,758,751 25-4
20-09-24419105,007,206,05+1,17 +19,3% ----7,206,6010 16:55
20-09-24141110,004,804,20+0,93 +22,1% ----4,804,802 09:17
20-09-2411115,003,352,85+0,68 +23,9% 3,433,753,353,351 15:59
20-09-24119120,002,101,91+0,47 +24,6% --5,002,102,101 09:37
20-09-2412140,000,480,44+0,10 +22,7% ----0,480,481 15:34
20-09-24 160,00--0,16+0,05 +31,3% --0,25----0 --
20-12-247150,0055,0052,76+2,60 +4,9% 55,1556,1555,0054,802 22-4
20-12-24655,0050,0047,86+2,51 +5,2% 50,2051,1550,0050,003 22-4
20-12-243460,0042,9042,90+2,50 +5,8% 45,2046,2042,9042,904 12-4
20-12-241370,0035,1533,32+2,48 +7,4% ----35,1535,151 24-4
20-12-243380,0026,7024,59+2,25 +9,2% ----26,7025,754 16:01
20-12-24485,0021,0920,52+2,15 +10,5% ----21,0921,091 11-4
20-12-2420990,0018,8016,79+1,98 +11,8% 18,7019,5018,8018,801 16:38
20-12-246295,0016,0013,50+1,75 +13,0% ----16,0016,001 23-4
20-12-241.225100,0012,4010,66+1,45 +13,6% 12,1512,5512,4011,20116 17:29
20-12-24119105,007,808,24+1,25 +15,2% ----7,807,806 25-4
20-12-24301110,007,506,24+1,06 +17,0% --8,007,507,501 16:37
20-12-2414115,005,504,68+0,78 +16,7% ----5,505,506 17:04
20-12-24409120,004,903,47+0,59 +17,0% ----4,904,905 23-4
20-12-24182130,002,201,94+0,29 +14,9% 2,132,462,202,201 15:34
20-12-24146140,001,351,07+0,15 +14,0% ----1,351,351 23-4
20-12-24244150,000,750,62+0,08 +12,9% --1,200,750,752 11-4
20-12-2485160,000,450,39+0,02 +5,1% ----0,450,453 3-4
20-12-2462170,000,350,29-0,02 -6,9% 0,08--0,350,353 19-4
20-12-24234180,000,100,20-0,02 -10,0% ----0,100,102 17-4
20-12-24120200,000,200,13-0,07 -53,8% 0,010,300,200,2013 15-2
20-12-24106220,000,040,09-0,06 -66,7% --0,400,040,041 16-1
20-12-2452300,000,420,06-0,05 -83,3% --0,300,420,421 22-9
20-12-2432400,000,200,05-0,04 -80,0% --0,200,200,202 8-5
21-03-25 70,00--34,33+2,38 +6,9% --------0 --
21-03-25 80,00--25,88+2,23 +8,6% --------0 --
21-03-251090,0020,1118,50+1,95 +10,5% 20,3021,1520,1120,1110 3-4
21-03-251095,0016,7115,28+1,78 +11,6% ----16,7116,7110 3-4
21-03-2561100,0014,0012,44+1,52 +12,2% ----14,0014,005 15:47
21-03-25118105,009,759,99+1,35 +13,5% ----9,759,70118 12-4
21-03-2579110,009,807,93+1,14 +14,4% 8,959,559,809,302 22-4
21-03-2529115,006,106,27+0,94 +15,0% ----6,106,0029 12-4
21-03-2521120,004,804,84+0,80 +16,5% ----4,804,6021 12-4
21-03-2510140,002,151,73+0,30 +17,3% ----2,152,151 23-4
21-03-251160,000,750,57+0,22 +38,6% ----0,750,751 16-4
20-06-252860,0039,0043,48+2,65 +6,1% ----39,0039,001 2-2
20-06-254270,0034,8534,89+2,39 +6,9% ----34,8534,851 22-2
20-06-257980,0027,0526,76+2,18 +8,1% ----27,0527,051 16-4
20-06-2520690,0020,5919,54+1,91 +9,8% ----20,5920,593 14-3
20-06-2562100,0014,5013,60+1,59 +11,7% ----14,5013,804 19-4
20-06-2543110,009,409,03+1,19 +13,2% 10,1010,659,409,402 13:09
20-06-25119120,007,355,91+0,80 +13,5% ----7,357,3511 23-4
20-06-25 150,00--1,56+0,21 +13,5% --------0 --
19-12-252550,0053,5053,27+2,51 +4,7% ----53,5053,501 12-4
19-12-25560,0026,8844,29+2,42 +5,5% ----26,8826,884 20-9
19-12-251270,0037,2535,96+2,25 +6,3% ----37,2536,7020 4-4
19-12-255080,0028,7028,31+2,13 +7,5% ----28,7028,701 19-4
19-12-2525590,0023,5021,65+1,85 +8,5% ----23,5023,5010 22-4
19-12-25172100,0017,6516,08+1,56 +9,7% ----17,6516,803 25-4
19-12-25291110,0012,4011,58+1,27 +11,0% 12,6013,4512,4012,103 15:07
19-12-25701120,008,608,21+0,97 +11,8% 9,059,658,608,601 13:48
19-12-25272130,006,305,73+0,73 +12,7% ----6,306,302 24-4
19-12-25109140,004,104,02+0,50 +12,4% ----4,404,102 11-4
19-12-2581150,003,062,81+0,35 +12,5% 2,10--3,063,061 16:57
19-12-25128160,002,421,98+0,22 +11,1% ----2,422,421 23-4
19-12-2526170,001,251,37+0,18 +13,1% ----1,251,254 7-3
19-12-25144180,001,080,97+0,17 +17,5% ----1,081,081 11-4
19-12-25130200,000,500,58+0,01 +1,7% ----0,500,504 25-4
19-12-2549240,000,320,14-0,01 -7,1% ----0,320,321 12-4
19-12-2597300,000,010,020,00 0,0% ----0,010,014 6-12
19-12-254400,000,130,010,00 0,0% --0,180,130,131 25-3
18-12-2627950,0053,8053,70+2,15 +4,0% 55,9557,5053,8053,801 18-4
18-12-261160,0038,2145,59+2,13 +4,7% 47,6048,9538,2138,213 10-11
18-12-261870,0030,2038,08+2,17 +5,7% ----30,2030,201 29-12
18-12-265780,0031,0031,20+2,00 +6,4% ----31,0031,001 12-4
18-12-263190,0025,3525,16+1,81 +7,2% ----25,3525,351 19-4
18-12-2663100,0021,3019,87+1,52 +7,6% ----21,3021,301 24-4
18-12-2690110,0017,5015,40+1,35 +8,8% ----17,5017,5015 23-4
18-12-2643120,0011,8011,80+1,16 +9,8% ----11,8011,8010 25-4
18-12-26121130,0010,458,97+0,94 +10,5% 9,7510,4010,4510,452 20-3
18-12-2664140,007,906,83+0,73 +10,7% ----7,907,9012 22-3
18-12-26144150,004,505,18+0,63 +12,2% ----4,504,50100 16-4
18-12-26148160,004,853,91+0,49 +12,5% --5,004,854,851 23-4
18-12-2686180,002,752,29+0,28 +12,2% 2,00--2,752,754 23-4
18-12-26386200,001,521,40+0,12 +8,6% ----1,521,521 22-4
18-12-2660300,000,180,120,00 0,0% 0,100,250,180,181 11-4
18-12-2641400,000,070,010,00 0,0% --0,180,070,071 19-4
17-12-273250,0054,6054,24+2,60 +4,8% ----54,6054,601 17-4
17-12-274860,0048,7547,04+2,27 +4,8% ----50,7548,756 11-4
17-12-272070,0039,9540,03+2,03 +5,1% 41,2043,3539,9539,952 19-4
17-12-2710180,0033,3033,61+1,96 +5,8% --------10 25-4
17-12-272990,0029,5527,93+1,77 +6,3% ----29,5529,551 22-4
17-12-27223100,0024,1522,86+1,60 +7,0% 20,00--24,1524,151 16:06
17-12-2727110,0020,7518,51+1,43 +7,7% ----20,7520,751 23-4
17-12-27111120,0016,0014,81+1,28 +8,6% 15,4516,5016,0016,0011 24-4
17-12-27283150,006,957,01+0,76 +10,8% ----6,956,951 5-4
17-12-2794200,001,892,30+0,24 +10,4% ----1,891,892 14:03
15-12-28 60,0049,6048,25+2,31 +4,8% ----49,6049,601 27-3
15-12-28880,0037,6035,79+1,95 +5,4% ----37,6037,603 8-4
15-12-287190,0032,5530,31+1,76 +5,8% 31,3533,2532,5532,551 23-4
15-12-28105100,0025,0825,57+1,64 +6,4% ----25,0825,081 11-4
15-12-28 110,0022,7021,40+1,46 +6,8% ----22,7022,701 11:41
15-12-2841120,0019,6117,79+1,33 +7,5% ----19,6119,612 23-4
15-12-2853150,0010,169,67+0,89 +9,2% --12,4010,1610,161 24-4
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?