Close sub menu
Opties ArcelorMittal (MT)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ArcelorMittal* 25,4425,525-0,09 -0,3% 25,5725,26541.47812:01

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-12-2022)
Totaal volume 3.945 (3.026 Calls, 919 Puts)
Totaal open interest bij opening 509.815 (226.795 Calls, 283.020 Puts)
Call / Put ratio 3,29
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-12-22 4,0022,7021,67-0,14 -0,6% ----22,7022,701 17-5
16-12-22 4,5021,8521,17-0,14 -0,7% ----21,8521,853 11-10
16-12-22255,0019,6520,67-0,14 -0,7% ----19,6519,6525 12-8
16-12-22 6,0020,9519,67-0,14 -0,7% ----20,9520,9515 9-3
16-12-2227,0015,8518,67-0,14 -0,7% --------1 9-9
16-12-22178,0015,8517,67-0,14 -0,8% ----15,8515,853 12-9
16-12-2239,0014,3016,67-0,14 -0,8% ----14,3014,308 21-10
16-12-223310,0015,2515,67-0,14 -0,9% ----15,2515,256 18-11
16-12-2250012,0014,3013,68-0,15 -1,1% ----14,3014,302 5-12
16-12-2259414,007,4611,68-0,15 -1,3% ----7,467,461 11-10
16-12-2241215,0011,3010,68-0,15 -1,4% ----11,3011,306 5-12
16-12-2214516,009,359,68-0,14 -1,4% ----9,359,351 1-12
16-12-225917,005,258,68-0,14 -1,6% ----5,255,052 3-11
16-12-221.36518,007,807,68-0,12 -1,6% ----7,807,801 15:59
16-12-22319,007,256,68-0,10 -1,5% ----7,257,251 5-12
16-12-22 19,505,996,18-0,10 -1,6% ----5,995,991 22-11
16-12-2295320,006,255,68-0,10 -1,8% --6,056,256,004 5-12
16-12-2225120,504,955,23-0,15 -2,9% ----4,954,951 24-11
16-12-2219721,004,564,72-0,14 -3,0% ----4,574,568 2-12
16-12-223121,504,604,22-0,14 -3,3% ----4,604,601 1-12
16-12-228.89122,004,343,74-0,15 -4,0% ----4,354,25281 5-12
16-12-2211822,503,103,25-0,15 -4,6% ----3,103,1012 2-12
16-12-2238723,002,762,76-0,13 -4,7% ----3,352,7251 17:12
16-12-2258423,502,272,29-0,14 -6,1% ----2,842,2641 17:14
16-12-2212.65924,001,801,85-0,14 -7,6% ----2,391,8049 16:38
16-12-2220724,501,961,43-0,14 -9,8% ----1,961,961 5-12
16-12-22124,601,211,35-0,13 -9,6% ----1,211,211 2-12
16-12-22 24,80--1,20-0,13 -10,8% --------0 --
16-12-221.05525,001,011,06-0,12 -11,3% ----1,451,0129 16:48
16-12-22 25,20--0,93-0,12 -12,9% --------0 --
16-12-22125,400,720,81-0,12 -14,8% ----0,720,721 2-12
16-12-2262925,500,700,76-0,13 -17,1% ----1,150,7031 16:38
16-12-22225,600,690,70-0,11 -15,7% ----0,690,572 2-12
16-12-223425,800,870,60-0,11 -18,3% ----0,870,6533 5-12
16-12-226.57226,000,450,50-0,09 -18,0% ----0,800,45748 16:49
16-12-22 26,200,37---- -- ----0,680,37677 17:17
16-12-22 26,40------ -- ---------- --
16-12-221.00126,500,290,32-0,07 -21,9% ----0,500,2927 16:47
16-12-221.94327,000,170,19-0,05 -26,3% ----0,350,1736 16:35
16-12-2214.12228,000,050,06-0,02 -33,3% ----0,100,0533 16:00
16-12-2269329,000,040,02-0,01 -50,0% ----0,040,0310 1-12
16-12-2212.95430,000,010,010,00 0,0% ----0,010,0115 13:23
16-12-222.74232,000,030,010,00 0,0% --0,720,030,03100 16-11
16-12-221.07134,000,010,010,00 0,0% ----0,010,01160 8-11
16-12-226.96035,000,010,010,00 0,0% ----0,010,011 5-12
16-12-2213.90240,000,020,010,00 0,0% --0,020,020,025 9-11
16-12-2229745,000,020,010,00 0,0% ----0,020,021 18-8
16-12-229.32750,000,010,010,00 0,0% ----0,010,014 30-11
20-01-23 14,00--11,71-0,13 -1,1% --------0 --
20-01-23 16,00--9,73-0,13 -1,3% --------0 --
20-01-23118,004,517,78-0,15 -1,9% ----4,704,512 3-11
20-01-23119,006,406,78-0,09 -1,3% ----6,406,401 2-12
20-01-23920,005,905,83-0,14 -2,4% ----5,905,901 30-11
20-01-23121,004,684,90-0,13 -2,7% ----4,684,681 24-11
20-01-23121,504,714,44-0,14 -3,2% ----4,714,711 11-11
20-01-231322,004,223,99-0,13 -3,3% ----4,224,2210 30-11
20-01-232522,503,423,56-0,15 -4,2% ----3,423,4211 2-12
20-01-2350123,003,043,14-0,14 -4,5% ----3,472,934 1-12
20-01-233923,502,772,74-0,13 -4,7% ----3,082,773 16:28
20-01-2369424,002,762,36-0,13 -5,5% ----2,762,762 5-12
20-01-239524,502,252,01-0,12 -6,0% ----2,252,2515 29-11
20-01-2340125,001,631,69-0,12 -7,1% ----2,021,635 17:17
20-01-2314525,501,351,41-0,12 -8,5% ----1,681,3526 17:16
20-01-231.15026,001,231,16-0,11 -9,5% ----1,441,237 15:39
20-01-2310926,500,890,93-0,08 -8,6% ----1,200,897 17:23
20-01-2359027,000,710,75-0,09 -12,0% ----0,960,7113 16:46
20-01-2334728,000,530,46-0,05 -10,9% ----0,570,5324 15:30
20-01-2330629,000,280,27-0,04 -14,8% ----0,280,285 5-12
20-01-2311230,000,130,15-0,03 -20,0% ----0,200,1321 17:17
17-02-23 18,00--7,88-0,14 -1,8% --------0 --
17-02-23 20,00--6,03-0,14 -2,3% --------0 --
17-02-23 21,00--5,13-0,13 -2,5% --------0 --
17-02-23122,004,384,30-0,13 -3,0% ----4,384,381 30-11
17-02-23223,003,373,52-0,13 -3,7% ----3,373,372 1-12
17-02-23 23,50--3,15-0,13 -4,1% --------0 --
17-02-23524,002,562,81-0,13 -4,6% ----2,562,561 28-11
17-02-23124,502,412,49-0,14 -5,6% ----2,412,411 1-12
17-02-231225,002,162,18-0,11 -5,0% ----2,162,1311 1-12
17-02-238025,501,731,90-0,11 -5,8% ----1,781,7377 2-12
17-02-2321426,001,611,65-0,09 -5,5% ----1,911,6121 17:16
17-02-23926,501,381,43-0,11 -7,7% ----1,681,388 17:29
17-02-233627,001,221,22-0,09 -7,4% ----1,481,2212 16:01
17-02-2312128,001,040,88-0,07 -8,0% ----1,041,0316 13:06
17-02-231129,000,700,62-0,05 -8,1% ----0,700,701 5-12
17-02-23630,000,500,44-0,05 -11,4% ----0,540,506 14:52
17-03-23114,0010,4511,83-0,15 -1,3% ----10,4510,451 7-11
17-03-23616,009,959,91-0,15 -1,5% ----10,309,952 16:07
17-03-23618,007,908,03-0,14 -1,7% ----8,157,904 11-11
17-03-23419,007,057,10-0,13 -1,8% ----7,357,052 17:29
17-03-236420,006,156,23-0,13 -2,1% --------1 29-11
17-03-237421,005,515,38-0,14 -2,6% --------3 16-11
17-03-2341922,004,914,57-0,14 -3,1% 1,347,954,914,911 30-11
17-03-2339723,003,723,82-0,12 -3,1% 3,41--3,723,721 2-12
17-03-233.83124,003,503,15-0,13 -4,1% --5,753,503,5019 5-12
17-03-231.01925,002,742,53-0,11 -4,3% ----2,742,741 1-12
17-03-231.38026,002,242,01-0,10 -5,0% ----2,352,1214 13:42
17-03-2327827,001,801,57-0,09 -5,7% ----1,801,802 5-12
17-03-2312.18228,001,421,20-0,08 -6,7% ----1,421,303 5-12
17-03-2322529,001,070,92-0,08 -8,7% ----1,071,071 5-12
17-03-233.27130,000,800,69-0,06 -8,7% --0,890,800,754 5-12
17-03-232.20032,000,370,37-0,03 -8,1% --0,450,370,3710 2-12
17-03-231.23534,000,190,19-0,02 -10,5% ----0,190,191 1-12
17-03-2327035,000,200,14-0,01 -7,1% ----0,200,201 29-11
17-03-232540,000,060,040,00 0,0% --0,050,060,061 18-10
17-03-2310245,000,050,010,00 0,0% ----0,050,05100 16-9
16-06-23 14,00--12,01-0,15 -1,2% --------0 --
16-06-233015,0011,6011,06-0,15 -1,4% ----11,6011,601 15-11
16-06-23716,0010,4110,15-0,14 -1,4% ----10,4110,204 30-11
16-06-232218,008,908,38-0,16 -1,9% ----8,908,901 5-12
16-06-23 19,007,857,53-0,15 -2,0% ----7,857,304 11-11
16-06-2326420,007,156,68-0,09 -1,3% ----7,157,0514 5-12
16-06-233521,004,505,93-0,13 -2,2% ----4,504,501 4-11
16-06-2340222,005,125,20-0,12 -2,3% ----5,125,12334 22-11
16-06-2324523,004,434,52-0,11 -2,4% ----4,434,435 25-11
16-06-232.67524,004,123,90-0,11 -2,8% ----4,304,12276 15:30
16-06-2327125,003,273,32-0,09 -2,7% ----3,273,2720 17:25
16-06-232.86226,003,142,82-0,09 -3,2% ----3,143,141 5-12
16-06-231327,002,542,38-0,10 -4,2% ----2,662,5014 15:10
16-06-2343028,001,971,98-0,08 -4,0% ----2,201,9712 17:06
16-06-233.67530,001,551,37-0,07 -5,1% ----1,551,525 5-12
16-06-234.48935,000,500,49-0,03 -6,1% ----0,570,50101 15:34
16-06-235.76140,000,230,17-0,02 -11,8% --3,750,230,231 29-11
16-06-2313550,000,080,040,00 0,0% ----0,080,081 13-9
15-09-23514,007,8512,11-0,15 -1,2% ----7,857,851 28-9
15-09-23 16,00--10,30-0,10 -1,0% --------0 --
15-09-23218,004,538,65-0,14 -1,6% --------1 23-11
15-09-23 19,00--7,85-0,12 -1,5% --------0 --
15-09-23320,007,157,10-0,13 -1,8% ----7,157,002 22-11
15-09-23 21,00--6,35-0,10 -1,6% --------0 --
15-09-239622,006,055,70-0,11 -1,9% ----6,056,053 5-12
15-09-2312123,005,505,07-0,10 -2,0% ----5,505,505 5-12
15-09-236624,004,664,48-0,10 -2,2% ----4,664,666 16-11
15-09-23 25,00--3,94-0,10 -2,5% --------0 --
15-09-231226,003,353,46-0,09 -2,6% ----3,353,353 17-11
15-09-23427,003,413,02-0,10 -3,3% ----3,413,414 14-11
15-09-233228,002,602,62-0,08 -3,1% ----2,602,601 1-12
15-09-231630,002,151,97-0,07 -3,6% ----2,152,152 29-11
15-09-23435,000,910,91-0,04 -4,4% ----0,910,913 1-12
15-12-23 3,0025,6522,70-0,14 -0,6% ----25,6525,651 3-1
15-12-23 4,007,1021,71-0,14 -0,6% ----7,107,101 31-8
15-12-23 5,005,7520,72-0,14 -0,7% ----5,755,751 2-7
15-12-23106,0015,5019,73-0,13 -0,7% ----15,5015,5010 27-9
15-12-2317,0020,0018,78-0,15 -0,8% ----20,0020,0025 22-2
15-12-23508,0018,6517,81-0,13 -0,7% ----18,6518,6530 13-5
15-12-2359,0015,8016,83-0,13 -0,8% ----15,8015,801 15-4
15-12-2327310,0015,6515,88-0,10 -0,6% --20,0015,6515,655 23-11
15-12-2317012,0012,7014,03-0,10 -0,7% ----12,7012,701 9-11
15-12-2338614,009,7012,26-0,12 -1,0% ----9,709,701 21-10
15-12-2351615,0011,9511,40-0,13 -1,1% ----11,9511,951 5-12
15-12-2350116,0010,2510,55-0,13 -1,2% ----10,2510,251 1-12
15-12-2360018,008,758,98-0,12 -1,3% ----8,758,7560 2-12
15-12-2367520,007,407,55-0,15 -2,0% --12,007,407,407 2-12
15-12-2373322,006,256,20-0,09 -1,5% ----6,256,252 2-12
15-12-2358424,005,205,06-0,08 -1,6% ----5,205,205 29-11
15-12-2384425,004,504,54-0,11 -2,4% ----4,954,5045 17:23
15-12-2366926,004,054,07-0,10 -2,5% ----4,444,05139 16:46
15-12-232.88928,003,503,24-0,10 -3,1% 3,00--3,503,505 5-12
15-12-231.32530,002,712,55-0,09 -3,5% ----2,712,711 5-12
15-12-2310.96935,001,451,35-0,06 -4,4% ----1,501,457 14:13
15-12-237.10040,000,720,69-0,03 -4,3% --1,000,720,726 1-12
15-12-2360350,000,200,19-0,01 -5,3% ----0,200,2010 5-12
21-06-24 15,00--11,80-0,13 -1,1% --------0 --
21-06-24 18,00--9,60-0,11 -1,1% --------0 --
21-06-24620,008,308,25-0,11 -1,3% ----8,308,301 11-11
21-06-247222,004,207,05-0,11 -1,6% --------4 14-11
21-06-2414024,005,905,92-0,07 -1,2% ----5,905,902 1-12
21-06-2426926,005,204,98-0,09 -1,8% ----5,205,201 30-11
21-06-2450528,004,264,16-0,11 -2,6% ----4,264,2610 30-11
21-06-2450730,003,703,44-0,09 -2,6% ----3,703,702 5-12
20-12-24 3,0023,2022,70-0,14 -0,6% ----23,2023,205 12-5
20-12-2464,0017,9021,71-0,14 -0,6% ----17,9017,901 3-11
20-12-2445,0022,2020,72-0,13 -0,6% ----22,2022,2010 4-3
20-12-2426,0024,0019,75-0,14 -0,7% --------2 17-10
20-12-24107,0016,5518,79-0,14 -0,7% ----16,5516,5510 2-8
20-12-24728,0019,8517,88-0,13 -0,7% ----19,8519,852 3-5
20-12-24149,0021,7516,98-0,15 -0,9% --------10 2-8
20-12-2459910,0016,1516,08-0,15 -0,9% ----16,1516,152 15:49
20-12-2416012,0011,9514,40-0,11 -0,8% ----11,9511,951 21-10
20-12-2430614,0012,8512,83-0,14 -1,1% ----12,8512,856 15:51
20-12-2424016,0010,3011,35-0,12 -1,1% ----10,3010,305 8-11
20-12-247318,009,4010,00-0,11 -1,1% 2,60--9,409,405 17-11
20-12-2456120,008,508,75-0,10 -1,1% ----8,508,502 11-11
20-12-2412822,007,007,60-0,09 -1,2% ----7,007,001 10-11
20-12-246624,006,506,60-0,12 -1,8% --8,006,506,502 1-12
20-12-2445525,006,006,12-0,09 -1,5% --11,306,006,001 1-12
20-12-242.18426,005,955,70-0,12 -2,1% ----5,955,951 30-11
20-12-2427528,005,204,89-0,08 -1,6% ----5,205,203 13:34
20-12-2427130,004,454,21-0,07 -1,7% 3,709,504,454,451 30-11
20-12-2412635,003,102,88-0,06 -2,1% ----3,103,1010 5-12
20-12-2420.77040,002,111,95-0,04 -2,1% ----2,112,111 14-11
20-12-247.08350,000,950,91-0,02 -2,2% ----0,950,9525 15-11
19-12-258210,0016,7016,28-0,14 -0,9% ----16,7015,852 11-11
19-12-2546315,0012,3012,65-0,12 -0,9% ----12,3012,301 23-11
19-12-254816,0012,6511,98-0,12 -1,0% ----12,7012,6521 14-11
19-12-251418,0011,2510,75-0,11 -1,0% ----11,2511,251 13:28
19-12-2520120,009,539,65-0,10 -1,0% ----9,539,531 23-11
19-12-255422,008,558,62-0,12 -1,4% ----8,558,547 2-12
19-12-258024,007,627,70-0,08 -1,0% ----7,637,628 2-12
19-12-251.53025,007,317,27-0,10 -1,4% ----7,317,311 29-11
19-12-258526,006,856,87-0,10 -1,5% ----6,856,852 2-12
19-12-2512628,005,006,12-0,08 -1,3% ----5,005,008 10-11
19-12-2566430,005,255,47-0,10 -1,8% ----5,455,253 2-12
19-12-254035,004,164,11-0,07 -1,7% ----4,164,161 29-11
19-12-252.87140,003,053,11-0,06 -1,9% ----3,053,053 28-11
19-12-2581950,001,681,83-0,04 -2,2% --2,051,681,682 24-11
18-12-26710,0016,3916,51-0,15 -0,9% ----16,3916,391 1-12
18-12-2610115,0013,6513,13-0,10 -0,8% ----13,7013,606 5-12
18-12-268420,0010,5010,43-0,11 -1,1% --15,5010,8010,502 16:00
18-12-26922,008,449,47-0,09 -1,0% ----8,448,442 7-11
18-12-263224,008,708,62-0,08 -0,9% ----8,708,705 14-11
18-12-2613725,008,358,27-0,13 -1,6% ----8,358,351 15:57
18-12-267326,008,207,87-0,08 -1,0% ----8,208,2015 5-12
18-12-2612128,006,967,17-0,06 -0,8% ----6,966,961 23-11
18-12-2615230,006,856,54-0,08 -1,2% ----6,856,8527 5-12
18-12-2610835,005,155,19-0,03 -0,6% ----5,155,1010 1-12
18-12-2618640,004,104,18-0,06 -1,4% ----4,104,103 1-12
18-12-2645550,002,852,76-0,05 -1,8% ----2,852,8575 29-11
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by