Close sub menu
Opties BE Semiconductor Industries (BES)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BE Semiconductor Industries* 103,75107,25-3,50 -3,3% 108,10103,10346.51817:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-9-2024)
Totaal volume 2.850 (1.751 Calls, 1.099 Puts)
Totaal open interest bij opening 58.270 (34.565 Calls, 23.705 Puts)
Call / Put ratio 1,59
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-09-244455,000,350,010,00 0,0% ----0,350,356 5-8
20-09-2416360,000,050,010,00 0,0% ----0,050,051 30-8
20-09-2411770,000,090,02+0,09 +450,0% 0,020,190,090,091 6-9
20-09-247280,000,190,15+0,01 +6,7% ----0,190,1910 6-9
20-09-248885,000,150,25+0,14 +56,0% --------2 2-9
20-09-24788,000,380,37+0,19 +51,4% 0,430,750,380,381 6-9
20-09-2461290,000,500,49+0,17 +34,7% 0,490,850,500,504 5-9
20-09-246492,000,650,56+0,25 +44,6% 0,601,000,650,652 6-9
20-09-24294,001,000,72+0,32 +44,4% 0,801,250,370,379 6-9
20-09-2415695,001,100,79+0,45 +57,0% ----1,100,9119 6-9
20-09-2411996,001,100,92+0,44 +47,8% ----1,100,7044 6-9
20-09-242798,001,001,16+0,64 +55,2% 1,501,951,551,0011 6-9
20-09-24215100,002,101,54+0,82 +53,2% 2,052,502,501,20263 6-9
20-09-2479102,002,502,06+1,05 +51,0% ----2,502,501 6-9
20-09-24 103,002,75---- -- 3,103,652,752,751 6-9
20-09-2455104,004,202,66+1,29 +48,5% ----4,203,2511 6-9
20-09-24218105,004,653,01+1,48 +49,2% 4,004,704,653,4058 6-9
20-09-2435106,005,253,40+1,61 +47,4% 4,555,205,253,806 6-9
20-09-24 107,003,50---- -- ----3,503,501 6-9
20-09-24195108,006,604,35+1,95 +44,8% 5,856,306,604,205 6-9
20-09-24 109,00------ -- 6,557,25----0 --
20-09-24192110,008,055,47+2,29 +41,9% ----8,054,8724 6-9
20-09-2475112,007,646,79+2,61 +38,4% ----7,646,007 5-9
20-09-2465114,009,108,29+2,83 +34,1% ----9,109,101 6-9
20-09-24178115,0011,959,09+2,91 +32,0% ----11,959,7011 6-9
20-09-2478116,0012,759,91+2,94 +29,7% ----12,7512,753 6-9
20-09-24169118,0013,1511,58+3,07 +26,5% 14,2015,0013,1513,1511 6-9
20-09-24469120,0016,1613,38+3,13 +23,4% --16,9516,9014,0022 6-9
20-09-24304125,0019,2017,98+3,32 +18,5% --22,0019,7019,1711 6-9
20-09-24226130,0026,4022,80+3,45 +15,1% 10,00--26,8023,90108 6-9
20-09-24191135,0029,0027,75+3,50 +12,6% ----29,0029,001 6-9
20-09-24303140,0035,0032,75+3,50 +10,7% ----35,0035,0020 6-9
20-09-2439145,0038,3237,75+3,50 +9,3% 40,5041,7538,3238,3220 5-9
20-09-24355150,0043,8042,75+3,50 +8,2% ----43,8043,801 6-9
20-09-2488155,0048,1747,75+3,50 +7,3% ----48,1748,1710 5-9
20-09-24214160,0045,3552,75+3,50 +6,6% 55,7556,7045,3545,351 3-9
20-09-2485165,0045,0557,75+3,50 +6,1% ----45,0545,0533 28-8
20-09-2413170,0063,2462,75+3,50 +5,6% ----63,2463,2412 5-9
20-09-24 175,0068,0567,75+3,50 +5,2% 70,7071,5568,1065,82157 5-9
20-09-2411180,0072,0572,75+3,50 +4,8% ----72,0572,053 5-9
20-09-24 190,0038,6082,75+3,50 +4,2% ----38,6038,603 18-7
20-09-24 200,0074,7592,75+3,50 +3,8% ----76,0074,752 26-7
20-09-24 210,0090,14102,75+3,50 +3,4% ----90,1490,1419 31-7
20-09-24 220,00100,86112,75+3,50 +3,1% ----100,86100,8615 29-7
20-09-24 240,00133,24132,75+3,50 +2,6% ----133,24133,1272 5-9
18-10-24 60,00--0,11+0,08 +72,7% --------0 --
18-10-24270,00--0,30+0,06 +20,0% 0,200,55----3 6-9
18-10-241480,000,800,65+0,11 +16,9% ----0,800,803 6-9
18-10-24684,000,320,87+0,22 +25,3% 0,851,300,320,321 2-9
18-10-24788,000,601,19+0,40 +33,6% --------2 30-8
18-10-2410390,000,741,44+0,52 +36,1% 1,652,100,740,682 3-9
18-10-241092,001,801,69+0,62 +36,7% ----1,801,801 5-9
18-10-241494,002,262,06+0,73 +35,4% ----2,302,262 6-9
18-10-243696,002,802,49+0,80 +32,1% 3,003,452,802,801 5-9
18-10-244598,003,302,99+0,94 +31,4% 3,604,053,453,3057 6-9
18-10-24129100,003,903,54+1,14 +32,2% 4,304,853,903,904 6-9
18-10-2471102,005,004,21+1,31 +31,1% 5,105,655,005,002 6-9
18-10-2489104,006,454,95+1,49 +30,1% ----6,456,451 6-9
18-10-2484106,007,505,80+1,73 +29,8% ----6,295,5016 6-9
18-10-24107108,007,546,77+1,87 +27,6% 8,408,857,547,541 6-9
18-10-24133110,007,377,90+2,05 +25,9% ----8,517,309 6-9
18-10-2442112,009,859,10+2,27 +24,9% ----9,959,5011 6-9
18-10-2440114,0011,3410,39+2,47 +23,8% ----11,3411,341 6-9
18-10-2437116,0013,0011,84+2,56 +21,6% --14,7013,0013,006 6-9
18-10-24167118,0014,5013,34+2,73 +20,5% ----14,5014,5025 6-9
18-10-24243120,0017,5014,91+2,81 +18,8% ----15,8617,503 6-9
18-10-24124125,0019,9019,11+3,09 +16,2% 21,5522,5520,5019,907 6-9
18-10-2476130,0024,6723,61+3,19 +13,5% 26,2027,3024,6724,673 6-9
18-10-2443135,0026,8128,36+3,18 +11,2% ----26,8126,811 4-9
18-10-2420140,0032,0733,17+3,21 +9,7% 35,8036,8532,0732,071 4-9
18-10-2418145,0039,4038,05+3,23 +8,5% ----39,4039,404 5-9
18-10-2427150,0043,9042,98+3,27 +7,6% 45,6046,7043,9041,002 6-9
18-10-247155,0031,7547,92+3,33 +6,9% --------1 6-9
18-10-2426160,0045,5052,88+3,37 +6,4% 55,5556,6545,5045,501 3-9
18-10-2430165,0046,6557,85+3,40 +5,9% 60,5061,6047,0746,6530 1-8
18-10-2416170,0049,8562,83+3,42 +5,4% ----49,8549,851 28-8
18-10-247180,0040,3072,79+3,46 +4,8% 75,4576,7040,3040,305 24-7
18-10-242190,0067,2082,77+3,48 +4,2% ----67,2067,202 21-8
15-11-241480,001,361,42+0,39 +27,5% 1,552,001,361,363 5-9
15-11-241090,002,802,99+0,75 +25,1% ----3,202,807 6-9
15-11-24 92,003,653,44+0,80 +23,3% 3,954,453,653,651 6-9
15-11-24 96,004,344,54+1,06 +23,3% ----4,344,341 6-9
15-11-2430100,005,595,88+1,28 +21,8% 6,757,306,505,5913 6-9
15-11-24 102,00--6,61+1,43 +21,6% 7,558,20----0 --
15-11-2410104,008,057,50+1,46 +19,5% ----8,058,051 6-9
15-11-24 106,00--8,40+1,65 +19,6% --------0 --
15-11-24106108,009,929,43+1,82 +19,3% ----10,169,922 6-9
15-11-244110,009,8210,50+1,99 +19,0% ----9,829,704 4-9
15-11-2430112,0010,5911,67+2,10 +18,0% 13,2514,0010,5910,593 5-9
15-11-2425114,0012,7812,92+2,20 +17,0% ----12,7812,784 5-9
15-11-2417116,0015,1114,27+2,31 +16,2% ----15,1115,116 5-9
15-11-24108118,0016,6015,65+2,43 +15,5% 17,5518,3016,6016,603 6-9
15-11-2417120,0015,5317,09+2,49 +14,6% ----16,0015,532 4-9
15-11-2439125,0023,3520,97+2,75 +13,1% 23,0523,9523,3523,352 6-9
15-11-242130,0026,6525,09+2,96 +11,8% ----26,6526,651 6-9
15-11-24 135,00--29,46+3,09 +10,5% 31,9032,80----0 --
15-11-242140,0025,4233,98+3,17 +9,3% ----25,4224,552 23-8
15-11-247150,0042,4643,46+3,26 +7,5% 46,0047,1042,4642,461 4-9
15-11-244160,0043,7753,21+3,22 +6,1% --------2 28-8
20-12-2429140,000,050,140,00 0,0% 0,010,250,050,051 6-9
20-12-2410250,000,380,25+0,05 +20,0% --------1 30-8
20-12-241755,000,150,37+0,10 +27,0% --0,650,150,153 19-8
20-12-2441860,000,500,57+0,09 +15,8% ----0,550,504 5-9
20-12-2421970,001,101,05+0,21 +20,0% 1,101,401,101,101 6-9
20-12-2475480,002,532,04+0,44 +21,6% ----2,532,203 6-9
20-12-241.21590,003,953,94+0,79 +20,1% ----3,953,957 6-9
20-12-243795,006,405,34+1,05 +19,7% ----6,455,3511 6-9
20-12-24605100,007,647,08+1,30 +18,4% ----7,647,641 6-9
20-12-2431105,008,809,25+1,55 +16,8% 10,5511,058,808,8057 6-9
20-12-24384110,0013,8511,83+1,92 +16,2% ----13,8513,859 6-9
20-12-24196115,0014,8514,87+2,12 +14,3% --17,3014,8514,851 6-9
20-12-24510120,0019,3518,30+2,38 +13,0% ----19,3519,355 6-9
20-12-24767130,0029,0926,01+2,81 +10,8% ----29,0926,7091 6-9
20-12-24967140,0035,0034,66+3,04 +8,8% 37,2037,9535,0035,005 6-9
20-12-24563150,0044,8043,88+3,17 +7,2% 46,5547,3044,8044,801 6-9
20-12-24373160,0039,8553,46+3,26 +6,1% ----39,9039,852 29-8
20-12-2469170,0053,3963,26+3,26 +5,2% 65,7567,0053,3953,391 15-8
20-12-24154180,0074,0073,13+3,30 +4,5% ----74,0074,001 6-9
20-12-24110190,0074,5283,00+3,34 +4,0% ----74,5474,5211 14-8
20-12-24142200,0084,4192,93+3,36 +3,6% ----84,4384,419 14-8
20-12-2436220,00113,20112,85+3,40 +3,0% ----114,00113,202 5-9
20-12-2433240,00121,25132,80+3,45 +2,6% ----121,25121,255 28-8
21-03-25660,001,051,12+0,13 +11,6% 1,101,55----1 23-8
21-03-25370,001,302,07+0,36 +17,4% ----1,301,301 6-9
21-03-251280,003,853,69+0,59 +16,0% 4,054,553,853,851 5-9
21-03-254490,006,906,24+0,87 +13,9% 6,857,456,906,502 6-9
21-03-25895,008,257,91+1,03 +13,0% ----8,258,251 6-9
21-03-25203100,0010,229,88+1,35 +13,7% 10,9011,5010,2210,221 6-9
21-03-2536105,0012,2412,18+1,45 +11,9% 13,4013,9512,2412,241 5-9
21-03-2565110,0015,2114,78+1,84 +12,4% ----15,2515,216 5-9
21-03-25128115,0018,5017,73+2,08 +11,7% 19,4020,0018,5018,504 6-9
21-03-2551120,0016,7521,00+2,21 +10,5% 22,8523,50----2 4-9
21-03-25207130,0027,2628,34+2,59 +9,1% ----27,2627,261 4-9
21-03-2546140,0037,4036,46+2,73 +7,5% 38,7539,5537,4037,401 5-9
21-03-25594150,0045,1745,21+2,84 +6,3% ----45,1745,175 5-9
21-03-2530160,0054,2554,36+3,04 +5,6% 56,8057,6554,2554,252 6-8
21-03-2530170,0057,1263,77+3,04 +4,8% 66,3067,2057,1257,121 13-8
21-03-2531180,0075,1573,37+3,14 +4,3% ----75,1575,0024 2-8
21-03-2579200,0078,8592,94+3,31 +3,6% 95,7596,7078,8578,851 21-8
21-03-2540220,00104,45112,77+3,48 +3,1% 115,65116,65104,45103,7520 14-8
21-03-2553240,00124,17132,75+3,50 +2,6% 135,50136,55124,17123,5533 14-8
20-06-258360,001,451,95+0,26 +13,3% ----1,451,451 3-9
20-06-257270,003,453,44+0,48 +14,0% --------1 5-9
20-06-2518680,006,255,72+0,63 +11,0% 6,106,506,255,9012 6-9
20-06-2578990,008,458,81+0,92 +10,4% ----8,458,451 4-9
20-06-2510195,0011,8510,74+1,17 +10,9% 11,5512,2011,8511,851 6-9
20-06-25107100,0012,7012,88+1,39 +10,8% 13,9014,5512,7012,7010 4-9
20-06-256105,0015,6615,38+1,55 +10,1% ----15,6615,662 5-9
20-06-25192110,0018,2018,10+1,79 +9,9% ----18,2218,2211 5-9
20-06-2521115,0016,0021,13+2,09 +9,9% ----16,0016,003 2-9
20-06-2580120,0024,2324,40+2,00 +8,2% 26,0526,8024,2324,231 6-9
20-06-2556130,0023,9531,49+2,52 +8,0% 33,4534,2023,9523,951 29-8
20-06-2595140,0040,2039,34+2,71 +6,9% ----40,2040,204 5-9
20-06-25134150,0041,4547,61+2,64 +5,5% --------3 4-9
20-06-25713160,0049,5056,34+2,87 +5,1% 58,6059,4549,5049,455 3-9
20-06-2520170,0059,1565,41+2,96 +4,5% 67,7568,6559,1559,1518 3-9
20-06-2574180,0063,2574,68+3,06 +4,1% 77,1078,0063,2563,2512 29-8
20-06-2518200,0085,9093,81+3,15 +3,4% ----85,9085,905 3-9
20-06-2529220,00101,37113,33+3,19 +2,8% 115,90116,90101,39101,3719 29-7
20-06-258240,00124,45133,00+3,29 +2,5% ----124,45124,408 14-8
20-06-25 300,00163,65192,75+3,50 +1,8% 195,55196,65163,65163,655 24-4
19-12-2518360,002,553,42+0,27 +7,9% 3,454,002,552,551 3-9
19-12-254670,006,005,59+0,45 +8,1% 5,806,456,005,702 6-9
19-12-2511980,008,078,46+0,81 +9,6% ----8,308,072 4-9
19-12-258990,0012,4612,14+1,11 +9,1% 12,8513,5512,4612,461 6-9
19-12-25170100,0017,2016,61+1,48 +8,9% ----17,2017,152 6-9
19-12-2556110,0022,6522,05+1,60 +7,3% 23,3024,1523,0022,6518 6-9
19-12-25182120,0028,9028,28+2,06 +7,3% ----24,2028,903 6-9
19-12-25200130,0036,3035,27+2,20 +6,2% ----36,3036,253 6-9
19-12-25141140,0042,4242,77+2,24 +5,2% 44,7045,6042,4242,421 5-9
19-12-2530150,0041,4050,77+2,46 +4,8% 52,8553,7541,4041,156 21-8
19-12-2516160,0050,8059,14+2,51 +4,2% 61,3062,3550,8050,801 30-8
19-12-2513180,0067,5076,76+2,72 +3,5% 79,1080,0567,5067,501 23-8
19-12-2543200,0088,7095,19+2,87 +3,0% ----88,7088,7010 3-9
19-12-2519240,00119,15133,27+3,08 +2,3% ----119,15119,155 22-8
19-12-25 300,00150,00192,75+3,50 +1,8% ----150,00150,005 24-6
19-06-263580,0011,7011,82+0,57 +4,8% 11,6513,0511,7011,701 5-9
19-06-262390,0015,2415,84+0,85 +5,4% ----15,4015,2423 4-9
19-06-2653100,0019,7520,48+1,20 +5,9% ----19,7519,751 12-8
19-06-262110,00--25,93+1,59 +6,1% 26,5028,35----2 5-9
19-06-261120,0024,5032,20+1,77 +5,5% 33,0034,8524,5024,501 26-7
19-06-26 130,0020,1539,02+1,91 +4,9% ----20,1520,151 26-6
19-06-2645140,0041,2046,37+2,08 +4,5% 47,3549,5041,2041,201 3-9
19-06-2639160,0061,0062,04+2,40 +3,9% ----61,5061,002 4-9
19-06-265180,0040,9078,82+2,80 +3,6% 80,4082,6540,9040,855 9-7
19-06-26 200,00--96,71+2,97 +3,1% --------0 --
18-12-263050,003,804,45+0,34 +7,6% ----3,803,801 27-8
18-12-266460,007,007,04+0,47 +6,7% 6,558,357,007,002 6-9
18-12-266980,0014,0013,99+0,77 +5,5% ----14,0014,001 6-9
18-12-2618690,0018,3018,49+1,20 +6,5% ----18,3018,102 5-9
18-12-2626100,0020,3023,61+1,41 +6,0% 23,8026,0020,3020,301 6-9
18-12-2612110,0029,0829,38+1,03 +3,5% ----29,0829,081 6-9
18-12-2623120,0039,0035,50+1,36 +3,8% ----39,0039,001 5-8
18-12-2640130,0039,8042,28+1,57 +3,7% 43,2045,4539,8039,801 4-9
18-12-2620140,0050,4149,52+1,69 +3,4% 50,5552,9050,4150,352 5-9
18-12-269150,0052,2557,07+1,92 +3,4% 58,2060,6052,2552,251 3-9
18-12-2644160,0064,0064,97+2,03 +3,1% 66,1068,7564,0064,003 2-8
18-12-2610180,0043,9581,49+2,30 +2,8% 82,9085,5543,9543,953 16-7
18-12-26 200,00--98,79+2,57 +2,6% --------0 --
18-12-265240,00124,30135,19+3,07 +2,3% ----124,30124,305 15-8
18-12-263300,00180,00192,75+3,50 +1,8% 193,45198,85180,00180,001 16-8
17-12-274950,007,006,77+0,40 +5,9% 6,058,257,007,001 5-9
17-12-278060,009,7510,04+0,58 +5,8% ----9,759,751 4-9
17-12-275280,0016,0018,31+0,85 +4,6% 17,8520,4016,0016,001 30-8
17-12-276990,0020,0523,16+1,07 +4,6% 22,9025,4520,0520,051 22-8
17-12-2744100,0029,2028,56+1,33 +4,7% ----29,2029,201 6-9
17-12-2784110,0029,6034,41+1,47 +4,3% 34,5037,1529,6029,601 28-8
17-12-2723120,0036,0040,76+1,65 +4,0% 41,0043,7036,0036,002 30-8
17-12-2741130,0048,0047,51+1,86 +3,9% ----48,0048,001 6-9
17-12-27159140,0049,0054,60+1,99 +3,6% ----49,0049,001 30-8
17-12-2717150,0065,0062,05+2,17 +3,5% ----65,0065,001 5-8
17-12-2740160,0069,5069,75+2,29 +3,3% 70,5073,4069,5069,505 5-9
17-12-2714180,0050,0085,80+2,54 +3,0% ----50,0050,001 9-7
17-12-2779200,0099,00102,59+2,74 +2,7% 103,65106,8099,0099,002 8-8
17-12-27 240,00--137,70+3,06 +2,2% 139,10142,55----0 --
17-12-27 300,00166,00193,65+3,34 +1,7% 195,20199,00166,00166,001 24-4
15-12-282460,0013,1012,89+0,23 +1,8% 11,6514,0013,1013,101 6-9
15-12-287380,0022,1021,74+0,77 +3,5% ----22,1021,902 5-9
15-12-28193100,0032,0032,54+1,13 +3,5% 31,6535,6532,0032,002 4-9
15-12-2813110,0035,2138,59+1,34 +3,5% ----35,2135,217 2-9
15-12-28195120,0045,2045,03+1,51 +3,4% ----45,2045,201 6-9
15-12-28140130,0051,9151,78+1,65 +3,2% 51,2555,5051,9551,912 5-9
15-12-28122140,0054,6058,90+1,77 +3,0% ----54,6054,6040 3-9
15-12-28104160,0074,0073,83+2,21 +3,0% ----74,0074,001 5-9
15-12-2836180,0094,0089,60+2,31 +2,6% 89,5594,1594,0094,003 5-8
15-12-2823200,0098,90106,10+2,46 +2,3% 106,20110,7598,9098,901 28-8
15-12-288240,00111,00140,64+2,79 +2,0% ----111,00111,001 24-7
15-12-286300,00152,70195,34+3,05 +1,6% ----152,70152,701 21-6
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?