Close sub menu
Opties ArcelorMittal (MT)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ArcelorMittal* 19,68620,35-0,66 -3,3% 20,20519,401.077.09710:25

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-9-2022)
Totaal volume 53.809 (16.211 Calls, 37.598 Puts)
Totaal open interest bij opening 472.857 (194.069 Calls, 278.788 Puts)
Call / Put ratio 0,43
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-10-221514,008,307,25-0,83 -11,4% ----8,308,3015 16-9
21-10-22 15,00------ -- --------0 --
21-10-221816,004,205,34-0,84 -15,7% ----4,204,152 28-9
21-10-22 17,003,604,38-0,79 -18,0% ----3,603,252 17:13
21-10-22518,003,703,47-0,73 -21,0% ----3,703,602 27-9
21-10-22 18,50------ -- --------0 --
21-10-22619,001,962,61-0,63 -24,1% ----2,051,7429 16:25
21-10-22 19,50--2,22-0,58 -26,1% --------0 --
21-10-2224020,001,361,85-0,51 -27,6% ----1,461,11480 17:20
21-10-221820,501,001,52-0,45 -29,6% ----1,180,8558 16:56
21-10-2230321,000,801,22-0,37 -30,3% ----0,940,74275 16:39
21-10-2266021,500,600,96-0,29 -30,2% ----0,770,52359 16:46
21-10-221.19522,000,470,75-0,23 -30,7% ----0,630,40499 16:42
21-10-221.51522,500,370,56-0,16 -28,6% ----0,470,32728 17:27
21-10-221.87823,000,300,42-0,11 -26,2% ----0,400,24705 16:24
21-10-2267523,500,260,31-0,07 -22,6% ----0,320,17118 15:51
21-10-227.03424,000,130,23-0,06 -26,1% ----0,220,132.619 16:44
21-10-2229924,500,090,17-0,04 -23,5% ----0,120,093 28-9
21-10-221.06025,000,080,12-0,02 -16,7% ----0,150,0754 17:24
21-10-2217925,500,110,09-0,01 -11,1% ----0,110,112 12:11
21-10-224.87326,000,070,06+0,01 +16,7% ----0,080,053.869 16:29
21-10-2280327,000,030,03+0,01 +33,3% ----0,060,0239 16:59
21-10-2217828,000,020,02+0,01 +50,0% ----0,030,0212 16:53
21-10-226929,000,020,01+0,01 +100,0% 0,01--0,020,021 21-9
18-11-22 12,00------ -- --------0 --
18-11-22 14,00--7,41-0,85 -11,5% --------0 --
18-11-22316,005,605,52-0,77 -13,9% ----5,605,601 23-9
18-11-22 17,00--4,64-0,73 -15,7% --------0 --
18-11-22318,003,533,80-0,66 -17,4% 2,50--3,533,532 23-9
18-11-2210319,002,343,03-0,58 -19,1% ----2,342,214 13:59
18-11-22 19,50------ -- --------0 --
18-11-2239220,001,852,35-0,49 -20,9% ----1,951,6514 17:28
18-11-221620,501,562,05-0,45 -22,0% ----1,561,4715 17:04
18-11-229721,001,461,76-0,39 -22,2% ----1,461,1670 15:52
18-11-221621,501,161,51-0,36 -23,8% ----1,231,0711 17:17
18-11-221.23722,000,931,28-0,31 -24,2% ----1,080,871.184 16:36
18-11-225622,501,091,08-0,28 -25,9% --1,701,090,925 26-9
18-11-223.73223,000,660,90-0,24 -26,7% ----0,660,591.134 11:32
18-11-2226523,500,620,75-0,21 -28,0% ----0,620,50176 14:48
18-11-2239624,000,400,61-0,17 -27,9% ----0,480,3827 16:44
18-11-2213924,500,420,51-0,15 -29,4% ----0,420,346 12:34
18-11-2220525,000,250,41-0,12 -29,3% ----0,280,2524 28-9
18-11-229626,000,230,27-0,08 -29,6% 0,14--0,230,2330 12:28
18-11-2221727,000,110,17-0,05 -29,4% ----0,110,112 28-9
18-11-2214628,000,110,12-0,04 -33,3% ----0,110,1110 12:52
16-12-22 4,0022,7017,24-0,83 -4,8% ----22,7022,701 17-5
16-12-22 4,5021,8516,74-0,82 -4,9% ----21,8521,853 11-10
16-12-22255,0019,6516,24-0,81 -5,0% ----19,6519,6525 12-8
16-12-22 6,0020,9515,25-0,81 -5,3% ----20,9520,9515 9-3
16-12-2227,0015,8514,26-0,81 -5,7% --------1 9-9
16-12-22178,0015,8513,29-0,83 -6,2% ----15,8515,853 12-9
16-12-2289,0021,6512,31-0,84 -6,8% ----21,6521,658 11-1
16-12-223510,0011,8011,34-0,85 -7,5% ----11,8011,804 21-9
16-12-2250012,0012,859,41-0,85 -9,0% ----12,8512,80375 11-8
16-12-2259414,006,457,52-0,83 -11,0% ----6,456,451 28-9
16-12-2243015,006,806,57-0,78 -11,9% ----6,806,803 27-9
16-12-2215016,004,685,70-0,76 -13,3% ----4,684,682 11:56
16-12-22 17,00--4,86-0,72 -14,8% --------0 --
16-12-221.38118,003,224,05-0,64 -15,8% ----3,293,224 11:56
16-12-22 19,002,763,31-0,56 -16,9% ----2,762,558 15:02
16-12-22 19,50------ -- --------0 --
16-12-221.52220,002,252,66-0,50 -18,8% ----2,252,076 15:02
16-12-2215120,501,942,38-0,47 -19,7% ----1,941,713 12:35
16-12-2213521,001,722,09-0,42 -20,1% ----1,721,545 15:47
16-12-221621,501,501,86-0,40 -21,5% ----1,501,505 28-9
16-12-224.13322,001,271,62-0,35 -21,6% ----1,311,2015 17:23
16-12-22422,501,501,42-0,32 -22,5% ----1,501,504 23-9
16-12-2236823,000,921,22-0,28 -23,0% ----0,920,8413 16:24
16-12-228223,500,851,05-0,25 -23,8% ----0,850,7942 15:16
16-12-225.44924,000,700,92-0,23 -25,0% ----0,700,63141 13:36
16-12-2289425,000,560,67-0,18 -26,9% ----0,560,4312 12:36
16-12-224.75926,000,330,49-0,14 -28,6% ----0,410,3266 16:39
16-12-2231227,000,290,34-0,09 -26,5% --0,580,290,232 14:39
16-12-228.93128,000,160,25-0,08 -32,0% ----0,160,1610 28-9
16-12-2271229,000,130,18-0,06 -33,3% ----0,130,132 15:34
16-12-2213.15030,000,100,13-0,04 -30,8% ----0,100,0856 28-9
16-12-222.70832,000,060,07-0,01 -14,3% --0,720,060,063 28-9
16-12-221.07134,000,050,05-0,02 -40,0% ----0,060,054 26-9
16-12-226.88235,000,040,04-0,02 -50,0% ----0,040,048 12:00
16-12-2213.93040,000,030,010,00 0,0% --0,050,030,031 26-9
16-12-2229745,000,020,010,00 0,0% ----0,020,021 18-8
16-12-229.33150,000,010,010,00 0,0% ----0,010,01250 29-7
17-03-23 14,00--7,87-0,76 -9,7% --------0 --
17-03-23316,006,056,23-0,72 -11,6% ----6,056,051 26-9
17-03-23818,005,804,74-0,62 -13,1% ----5,805,802 1-9
17-03-23 19,00------ -- --------0 --
17-03-233620,002,903,48-0,52 -14,9% ----2,902,905 13:20
17-03-23721,003,102,93-0,45 -15,4% ----3,103,101 20-9
17-03-2335422,002,082,46-0,40 -16,3% ----2,071,96119 16:09
17-03-2318823,001,622,03-0,34 -16,7% ----1,691,6059 28-9
17-03-232.03724,001,341,68-0,31 -18,5% ----1,461,301.507 16:38
17-03-2335025,001,121,39-0,28 -20,1% ----1,131,049 14:10
17-03-237426,000,861,12-0,22 -19,6% ----0,860,865 28-9
17-03-2320427,000,640,90-0,18 -20,0% ----0,750,6413 28-9
17-03-231.00228,000,520,72-0,14 -19,4% ----0,520,521 28-9
17-03-231729,000,500,59-0,13 -22,0% ----0,500,423 12:33
17-03-232.29930,000,330,48-0,11 -22,9% ----0,330,331 11:25
17-03-231.16632,000,310,30-0,06 -20,0% ----0,310,313 27-9
17-03-2323434,000,200,20-0,04 -20,0% ----0,200,2010 26-9
17-03-2326935,000,170,16-0,03 -18,8% ----0,170,1715 26-9
17-03-232740,000,170,070,00 0,0% ----0,170,162 1-9
17-03-2310245,000,050,04-0,02 -50,0% ----0,050,05100 16-9
16-06-23 14,00--8,15-0,76 -9,3% --------0 --
16-06-233015,009,057,35-0,72 -9,8% ----9,059,051 20-7
16-06-23 16,005,636,59-0,68 -10,3% ----5,635,631 28-9
16-06-234318,004,355,20-0,62 -11,9% ----4,434,309 11:43
16-06-23 19,00------ -- --------0 --
16-06-2323020,003,353,99-0,53 -13,3% ----3,383,35152 13:37
16-06-23921,005,403,46-0,47 -13,6% ----5,405,404 26-8
16-06-236522,002,512,99-0,43 -14,4% ----2,512,511 11:46
16-06-2321323,002,142,56-0,38 -14,8% ----2,142,1191 11:34
16-06-2337224,001,822,20-0,33 -15,0% ----1,821,792 16:53
16-06-232325,002,091,86-0,28 -15,1% --2,502,092,091 20-9
16-06-232.80226,001,311,59-0,25 -15,7% ----1,311,29136 11:43
16-06-2335828,000,991,14-0,18 -15,8% ----0,990,995 16:09
16-06-231.52530,000,650,82-0,14 -17,1% ----0,690,653 16:39
16-06-234.03635,000,300,36-0,07 -19,4% ----0,300,2894 28-9
16-06-235.76140,000,170,16-0,02 -12,5% --5,900,170,172 23-9
16-06-2313550,000,080,060,00 0,0% ----0,080,081 13-9
15-09-23514,007,858,35-0,74 -8,9% ----7,857,851 28-9
15-09-23 16,00--6,86-0,68 -9,9% --------0 --
15-09-23618,004,535,55-0,62 -11,2% ----4,534,531 11:26
15-09-23 19,00------ -- --------0 --
15-09-23 20,003,894,40-0,55 -12,5% ----3,893,592 14:48
15-09-23 21,00--3,90-0,52 -13,3% --------0 --
15-09-23 22,00--3,44-0,47 -13,7% --------0 --
15-09-23 23,002,603,01-0,42 -14,0% ----2,602,604 16:21
15-09-23 24,00--2,65-0,39 -14,7% --------0 --
15-09-23126,002,232,02-0,31 -15,3% ----2,232,231 22-9
15-09-232028,001,551,53-0,24 -15,7% ----1,551,5519 27-9
15-12-23 3,0025,6518,28-0,88 -4,8% ----25,6525,651 3-1
15-12-23 4,007,1017,30-0,88 -5,1% ----7,107,101 31-8
15-12-23 5,005,7516,34-0,88 -5,4% ----5,755,751 2-7
15-12-23106,0015,5015,40-0,88 -5,7% ----15,5015,5010 27-9
15-12-2317,0020,0014,48-0,86 -5,9% ----20,0020,0025 22-2
15-12-23508,0018,6513,58-0,86 -6,3% ----18,6518,6530 13-5
15-12-2359,0015,8012,69-0,85 -6,7% ----15,8015,801 15-4
15-12-2326710,0012,2511,81-0,82 -6,9% --17,5012,2512,251 20-9
15-12-2316912,0010,5010,14-0,78 -7,7% ----10,5010,5030 12-7
15-12-2338814,008,158,60-0,74 -8,6% --10,508,158,153 23-9
15-12-2357015,008,057,89-0,71 -9,0% ----8,057,955 13:52
15-12-2350716,008,357,21-0,70 -9,7% ----8,358,351 6-9
15-12-2360218,005,305,95-0,64 -10,8% ----5,305,1213 13:02
15-12-2365420,004,184,84-0,57 -11,8% ----4,204,004 13:52
15-12-2386222,003,353,89-0,49 -12,6% ----3,353,351 28-9
15-12-2361424,002,593,08-0,39 -12,7% ----2,802,5832 16:43
15-12-2399125,002,332,75-0,36 -13,1% ----2,332,338 16:28
15-12-2354626,002,112,44-0,33 -13,5% 1,90--2,111,9816 12:22
15-12-2339628,001,981,92-0,27 -14,1% ----1,981,985 27-9
15-12-231.12330,001,221,50-0,22 -14,7% ----1,301,22129 11:31
15-12-2310.24635,000,660,79-0,11 -13,9% ----0,680,66326 12:31
15-12-236.99340,000,460,45-0,09 -20,0% --2,000,460,461 27-9
15-12-2359150,000,170,15-0,03 -20,0% ----0,170,171 20-9
21-06-24 15,00--8,36-0,73 -8,7% --------0 --
21-06-24 18,00--6,52-0,67 -10,3% --------0 --
21-06-24720,007,205,46-0,58 -10,6% ----7,207,204 12-9
21-06-246422,005,204,53-0,52 -11,5% ----5,205,203 1-9
21-06-241524,005,703,74-0,43 -11,5% ----5,705,702 10-8
21-06-249126,003,243,07-0,36 -11,7% ----3,243,243 23-9
21-06-2445128,002,582,53-0,31 -12,3% ----2,582,581 27-9
21-06-2431630,002,102,07-0,26 -12,6% ----2,102,101 21-9
20-12-24 3,0023,2018,28-0,88 -4,8% ----23,2023,205 12-5
20-12-2454,0021,9017,30-0,86 -5,0% ----21,9021,905 21-7
20-12-2445,0022,2016,34-0,83 -5,1% ----22,2022,2010 4-3
20-12-2426,0024,0015,44-0,80 -5,2% ----24,0024,001 7-1
20-12-24107,0016,5514,61-0,84 -5,7% ----16,5516,5510 2-8
20-12-24728,0019,8513,76-0,85 -6,2% ----19,8519,852 3-5
20-12-24149,0021,7512,96-0,85 -6,6% --------10 2-8
20-12-2459910,0014,3012,16-0,80 -6,6% ----14,3014,301 29-7
20-12-2416012,0012,9010,70-0,79 -7,4% ----12,9012,905 23-8
20-12-2430614,009,659,33-0,75 -8,0% ----9,659,651 16-9
20-12-2424116,007,058,09-0,71 -8,8% ----7,457,056 28-9
20-12-245418,007,276,97-0,64 -9,2% ----7,277,272 21-9
20-12-2458020,005,905,96-0,61 -10,2% --13,355,905,902 23-9
20-12-2413522,005,035,07-0,53 -10,5% ----5,035,0325 27-9
20-12-246024,004,204,32-0,48 -11,1% 3,50--4,204,2010 23-9
20-12-2442325,003,803,97-0,45 -11,3% --11,303,803,802 26-9
20-12-2416426,003,203,67-0,44 -12,0% ----3,203,2030 28-9
20-12-2425828,003,793,10-0,38 -12,3% --9,503,793,645 22-8
20-12-2426730,002,402,64-0,35 -13,3% ----2,402,402 28-9
20-12-2412735,001,451,74-0,24 -13,8% ----1,451,458 14:03
20-12-2420.17040,000,951,12-0,14 -12,5% ----0,950,951 12:21
20-12-247.03250,000,480,51-0,04 -7,8% ----0,480,48100 28-9
19-12-259210,0011,8012,42-0,78 -6,3% ----11,8011,801 17:15
19-12-2547715,0010,009,28-0,72 -7,8% ----10,0010,002 19-9
19-12-252816,008,658,72-0,69 -7,9% ----8,658,654 23-9
19-12-251618,008,657,69-0,66 -8,6% ----8,658,651 6-9
19-12-2518820,006,656,81-0,63 -9,3% ----6,656,651 26-9
19-12-255022,005,355,96-0,56 -9,4% ----5,355,254 28-9
19-12-258524,005,415,27-0,54 -10,2% ----5,415,411 21-9
19-12-2553825,004,964,94-0,52 -10,5% ----4,964,962 19-9
19-12-257926,004,754,63-0,49 -10,6% ----4,754,751 20-9
19-12-2513428,003,754,08-0,45 -11,0% ----3,753,7512 28-9
19-12-2563730,003,203,59-0,40 -11,1% ----3,343,2023 14:04
19-12-254835,002,352,64-0,32 -12,1% ----2,352,355 14:01
19-12-252.07440,001,721,96-0,27 -13,8% ----1,721,70125 28-9
19-12-2582650,000,951,16-0,15 -12,9% ----1,000,9511 28-9
18-12-26510,0012,4012,62-0,78 -6,2% ----12,4012,402 23-9
18-12-2610315,009,959,74-0,73 -7,5% ----9,959,952 27-9
18-12-2612920,006,507,45-0,65 -8,7% ----6,906,3585 13:23
18-12-261922,006,506,68-0,58 -8,7% ----6,506,5019 26-9
18-12-264324,005,306,02-0,57 -9,5% ----5,305,301 28-9
18-12-2612925,005,755,69-0,51 -9,0% --13,605,805,7528 19-9
18-12-2612326,005,205,39-0,50 -9,3% ----5,205,201 26-9
18-12-2611728,004,624,88-0,49 -10,0% ----4,624,4233 12:42
18-12-2612830,004,074,40-0,45 -10,2% ----4,133,7519 13:22
18-12-2611335,003,403,43-0,38 -11,1% ----3,403,405 26-9
18-12-2612740,002,272,70-0,31 -11,5% ----2,312,2421 11:30
18-12-2641750,001,481,76-0,21 -11,9% ----1,481,452 28-9
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by