Meer
Er is momenteel een probleem met de koppeling tussen fd.nl en beurs.fd.nl. Hierdoor is er momenteel slechts een beperkte weergave mogelijk.
Opties ArcelorMittal (MT)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ArcelorMittal* 52,8652,82+0,04 +0,1% 53,5052,7438.90309:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-10-2026)
Totaal volume 786 (330 Calls, 456 Puts)
Totaal open interest bij opening 40.009 (7.275 Calls, 32.734 Puts)
Call / Put ratio 0,72
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 26,00--0,02-- -- --------0 --
20-11-26 28,00--0,02-- -- --------0 --
20-11-26 30,00--0,03-- -- --------0 --
20-11-26 35,000,010,04-- -- ----0,070,016 14-10
20-11-26 36,00------ -- --------0 --
20-11-26 38,00--0,09-- -- --------0 --
20-11-26 40,000,150,16-- -- ----0,150,151 23-10
20-11-26 42,000,150,23-- -- ----0,150,156 19-10
20-11-26 44,000,180,37-- -- ----0,180,182 21-10
20-11-26 46,000,560,57-0,01 -1,8% ----0,560,562 14:42
20-11-26 47,00--0,71-- -- --------0 --
20-11-2615248,001,000,89+0,11 +12,4% 0,740,94----1 10:37
20-11-2611749,001,151,12+0,02 +1,8% ----1,151,151 23-10
20-11-26 50,001,441,40-- -- ----1,441,402 23-10
20-11-26 51,001,601,73-0,13 -7,5% ----1,601,602 11:28
20-11-26 52,001,902,13-- -- ----1,901,603 22-10
20-11-26 53,002,402,56-0,16 -6,3% ----2,402,401 11:00
20-11-26 54,003,413,10-- -- ----3,413,411 23-10
20-11-26 55,003,783,69-- -- ----3,783,789 23-10
20-11-26 56,004,074,30-0,23 -5,3% 4,224,594,074,07100 13:17
20-11-26 57,005,055,02+0,03 +0,6% 0,10--5,055,052 12:53
20-11-26 58,004,495,80-- -- 0,19------2 21-10
20-11-26 59,006,906,60+0,30 +4,5% ----6,906,901 17:16
20-11-26 60,007,057,43-- -- 0,27--7,056,302 22-10
20-11-26 62,009,269,19-- -- ----9,269,2610 23-10
20-11-26 64,0011,8011,02-- -- 10,9011,5511,8011,802 23-10
20-11-26 66,0011,8012,92-- -- ----11,8011,807 8-10
20-11-26 68,0011,9014,87-- -- --------1 5-10
20-11-26 70,0016,9016,82+0,08 +0,5% ----16,9016,901 16:29
20-11-26 72,00--18,79-- -- --------0 --
20-11-26 74,0016,8020,77-- -- ----16,8016,801 13-10
20-11-26 76,00--22,76-- -- --------0 --
20-11-26 78,00--24,75-- -- --------0 --
20-11-26 80,00--26,74-- -- --------0 --
20-11-26 84,00--30,73-- -- --------0 --
20-11-26 88,00--34,71-- -- --------0 --
20-11-26 92,00--38,71-- -- --------0 --
20-11-26 96,00--42,70-- -- --------0 --
18-12-2617710,000,020,020,00 0,0% ----0,020,0215 28-9
18-12-2622215,000,030,01-- -- ----0,030,032 8-9
18-12-262416,000,020,01-- -- ----0,020,021 21-8
18-12-264.31718,000,020,02-- -- ----0,020,0256 7-9
18-12-268.35520,000,010,02-- -- ----0,010,013 24-9
18-12-261.67522,000,050,01-- -- --------0 4-8
18-12-261.31224,000,040,01-- -- --1,020,040,048 7-10
18-12-26 25,000,040,01-- -- ----0,040,045 12-10
18-12-261.53126,000,020,010,00 0,0% ----0,020,0211 20-10
18-12-26 28,000,150,03-- -- --------0 3-8
18-12-26 29,000,360,04-- -- --------0 10-7
18-12-26 30,000,080,06-- -- 0,03--0,080,079 15-10
18-12-26 32,000,130,12-- -- ----0,130,134 2-10
18-12-26 34,000,080,16-- -- --------0 22-9
18-12-26 35,000,150,17-- -- --------47 22-10
18-12-26 36,000,130,20-- -- 0,05--0,130,131 16-10
18-12-26 38,000,300,27-- -- 0,04--0,300,2536 23-10
18-12-26 40,000,350,38-0,03 -7,9% ----0,350,3547 11:24
18-12-26 42,000,370,53-- -- --1,02----1 21-10
18-12-26 44,000,750,76-- -- ----0,750,751 23-10
18-12-26 45,000,650,92-- -- --2,250,650,651 22-10
18-12-26 46,001,201,10+0,10 +9,1% ----1,201,205 26-10
18-12-26 47,00--1,34-- -- --------0 --
18-12-263.04648,001,581,57+0,01 +0,6% ----1,581,582 23-10
18-12-26 49,001,501,86-- -- ----1,501,501 22-10
18-12-26 50,002,202,19-- -- 2,052,272,282,059 23-10
18-12-26 51,001,852,57-- -- ----1,851,857 20-10
18-12-26 52,002,872,95-0,08 -2,7% ----2,922,8722 11:01
18-12-26 53,003,653,46-- -- ----3,653,379 23-10
18-12-26 54,003,953,96-0,01 -0,3% ----3,953,955 26-10
18-12-26 55,004,344,56-0,22 -4,8% 4,464,704,344,341 14:30
18-12-26 56,005,205,13+0,07 +1,4% ----5,205,202 26-10
18-12-26 57,005,825,84-- -- ----6,005,825 23-10
18-12-267.47358,006,506,53+0,26 +4,0% --------10 12:29
18-12-26 59,005,107,28-- -- 7,107,60----2 15-10
18-12-26 60,008,328,06-- -- ----8,328,321 23-10
18-12-26 62,0010,009,70+0,30 +3,1% ----10,059,854 17:20
18-12-26 64,009,2511,41-- -- ----9,259,255 20-10
18-12-26 65,0012,4012,29-- -- ----12,4012,401 23-10
18-12-26 66,0012,1713,21-- -- ----12,1712,171 8-10
18-12-26 68,00--15,07-- -- --------0 --
18-12-26 70,0014,1016,97-- -- ----14,1013,503 2-10
18-12-26 72,00--18,91-- -- --------0 --
18-12-26 74,00--20,86-- -- --------0 --
18-12-26 75,0013,9521,86-- -- ----13,9513,951 18-8
18-12-26 80,0020,2526,82-- -- ----20,2520,255 29-9
18-12-26 85,00--31,74-- -- --------0 --
18-12-26 88,00--34,73-- -- --------0 --
18-12-26 90,0031,9536,72-- -- ----32,0531,9550 1-6
18-12-26 92,00--38,71-- -- --------0 --
18-12-26 100,00--46,70-- -- --------0 --
18-12-26 110,00--56,70-- -- --------0 --
18-12-26 120,00--66,70+0,48 +0,7% --------0 --
15-01-27 26,00--0,07-- -- --------0 --
15-01-27 28,00--0,11-- -- --------0 --
15-01-27 30,00--0,14-- -- --------0 --
15-01-27 35,00--0,26-- -- --------0 --
15-01-27 38,00--0,39-- -- --------0 --
15-01-27 40,00--0,55-- -- --0,62----0 --
15-01-27 42,000,520,76-- -- ----0,520,521 22-10
15-01-27 44,00--1,04-- -- --------0 --
15-01-27 46,001,011,47-- -- ----1,011,011 22-10
15-01-27 47,00--1,69-- -- --------0 --
15-01-27148,001,701,98+0,05 +2,5% ----1,701,701 22-10
15-01-27 49,001,492,29-- -- ----1,491,491 21-10
15-01-27150,00--2,64+0,09 +3,4% --------1 23-10
15-01-27 51,001,953,05-- -- ----1,951,951 21-10
15-01-27 52,003,103,49-- -- ----3,103,108 22-10
15-01-27 53,004,223,96-- -- ----4,224,222 23-10
15-01-27 54,004,484,48-- -- ----4,484,488 23-10
15-01-27 55,004,665,03-- -- 4,985,354,664,663 22-10
15-01-27 56,00--5,64-- -- --------0 --
15-01-27 57,00--6,29-- -- --------1 19-10
15-01-27 58,00--6,97-- -- --------0 --
15-01-27 59,00--7,69-- -- --------0 --
15-01-27 60,00--8,44-- -- --------0 --
15-01-27 62,0010,0710,01-- -- ----10,0710,0710 23-10
15-01-27164,0010,9811,71+0,38 +3,2% 11,6012,1510,9810,981 22-10
15-01-27 68,00--15,26-- -- --------0 --
15-01-27 72,00--19,03-- -- 19,0019,50----0 --
15-01-27 76,00--22,91-- -- --------0 --
15-01-27 80,00--26,83-- -- --------0 --
15-01-27 84,00--30,76-- -- --------0 --
19-03-27 18,000,180,05-- -- --------0 19-6
19-03-27 20,00--0,07-0,06 -85,7% --------0 --
19-03-27 22,00--0,09-- -- --------0 --
19-03-27 24,000,450,11-- -- --------0 28-5
19-03-27 26,000,820,15-- -- --------0 23-4
19-03-27 28,00--0,22-- -- --------0 --
19-03-27 29,000,350,24-- -- --------0 31-7
19-03-27 30,000,230,27-- -- ----0,230,231 8-10
19-03-27 32,001,570,35-- -- --------0 18-5
19-03-27 34,000,420,48-- -- --------0 1-10
19-03-27 36,000,470,64-- -- ----0,470,47123 19-10
19-03-27 38,000,610,83-- -- ----0,610,6125 19-10
19-03-27 40,001,111,11-- -- ----1,111,1125 23-10
19-03-27 42,001,531,46-- -- ----1,531,531 23-10
19-03-27 44,001,951,92-- -- ----1,951,951 23-10
19-03-27 46,001,802,49-- -- ----1,801,801 20-10
19-03-27 48,002,413,13-- -- ----2,412,4184 20-10
19-03-27 50,003,863,92-- -- ----3,863,861 23-10
19-03-27 52,004,884,83+0,05 +1,0% ----4,884,881 15:58
19-03-27 54,005,105,82-- -- 5,756,05----1 23-10
19-03-27 55,006,656,39-- -- ----6,656,655 23-10
19-03-27 56,005,306,98-- -- ----5,305,301 16-10
19-03-2717958,008,258,27+0,27 +3,3% ----8,258,2510 12:28
19-03-2743860,007,759,65+0,26 +2,7% 9,609,95----6 13:28
19-03-273.13365,0013,6013,45+0,36 +2,7% ----13,6013,603 23-10
19-03-27 70,0010,8917,72-- -- 17,7018,15----0 21-9
19-03-27 75,0019,7522,28-- -- 22,2022,7019,7519,7553 19-10
19-03-27 80,00--27,04-- -- --------0 --
19-03-27 85,00--31,90-- -- --------0 --
19-03-27 90,00--36,81-- -- --------0 --
19-03-27 100,0034,1046,73-- -- ----34,1034,101 9-9
19-03-27 110,00--56,70-- -- --------0 --
19-03-27 120,00--66,70-- -- --------0 --
18-06-27 15,000,050,03-- -- ----0,050,052 9-10
18-06-27 18,000,230,06-- -- --0,18----0 10-7
18-06-27 20,000,220,09-- -- ----0,220,221 31-7
18-06-27 22,000,340,19-- -- ----0,340,341 6-7
18-06-27 24,000,730,26-- -- ----0,730,731 20-5
18-06-27 26,000,600,33-- -- ----0,600,601 3-6
18-06-27 28,000,340,45-- -- 0,330,490,340,3455 19-10
18-06-27 30,000,800,57-- -- --------10 5-10
18-06-27 35,000,871,05-- -- --------1 23-10
18-06-27 40,001,501,90-- -- ----1,501,501 20-10
18-06-27 42,002,452,39-- -- 2,302,472,452,4556 23-10
18-06-27444,002,852,94+0,08 +2,7% 2,823,082,852,852 23-10
18-06-27 45,002,253,27-- -- 3,193,382,252,05100 28-9
18-06-27 46,002,083,61-- -- 3,523,69----0 11-9
18-06-27 48,003,504,36-- -- 4,264,453,503,505 7-10
18-06-27 50,005,285,22-- -- ----5,285,281 23-10
18-06-27 52,005,756,15-- -- ----5,755,35176 22-10
18-06-27 54,005,647,15-- -- ----5,645,641 16-10
18-06-27 55,007,257,68-- -- ----7,256,95126 22-10
18-06-27 56,007,058,26-- -- ----7,307,0513 9-10
18-06-27 58,008,159,49-- -- ----8,358,159 9-10
18-06-27 60,008,7510,85-- -- ----8,758,755 13-10
18-06-27 65,0014,7014,48-- -- ----14,7014,701 23-10
18-06-27670,0021,8018,52+0,34 +1,8% 18,4518,95----5 6-10
18-06-27 75,0020,8522,86-- -- 22,8023,3520,8520,8550 7-10
18-06-27 80,0025,8527,41-- -- --------0 17-6
18-06-27 85,00--32,13-- -- --------0 --
18-06-27 90,0036,9036,96-- -- --------0 23-6
18-06-27 100,0046,1046,77-- -- --------0 22-5
18-06-27 110,00--56,70-- -- --------0 --
18-06-27 120,00--66,70-- -- --------0 --
17-09-27 22,00------ -- --------0 --
17-09-27 24,00--0,35-- -- --------0 --
17-09-27 26,00--0,49-- -- --------0 --
17-09-27 28,00--0,64-- -- --------0 --
17-09-27 30,00--0,83-- -- --------0 --
17-09-27 35,001,231,53-- -- 1,401,631,231,232 19-10
17-09-27 40,002,602,58-- -- ----2,602,605 8-10
17-09-27 42,00--3,12-- -- --------0 --
17-09-27 44,003,753,76-- -- ----3,753,751 8-10
17-09-27 45,002,754,09-- -- 3,984,28----1 22-10
17-09-27 46,00--4,47-- -- 4,344,66----1 8-10
17-09-27 48,003,545,29-- -- 5,105,45----1 1-10
17-09-27 50,00--6,13-- -- --------1 1-10
17-09-27 52,00--7,10-- -- --------1 1-10
17-09-27 54,005,808,15-- -- ----5,805,754 28-9
17-09-27 56,009,259,28-- -- ----9,259,252 8-10
17-09-27 58,008,6010,49-1,89 -18,0% --------6 13:29
17-09-27 60,0010,0811,78-- -- ----10,0810,082 5-10
17-09-27 65,0010,4015,26-- -- 15,1515,7010,4010,40100 24-9
17-09-27 70,00--19,18-- -- --------0 --
17-09-27 75,00--23,38-- -- 23,2523,95----0 --
17-09-27 80,00--27,79+0,40 +1,4% --------0 --
17-09-27 85,00--32,39-- -- --------0 --
17-09-27 90,00--37,11-- -- --------0 --
17-09-27 100,00--46,81+0,46 +1,0% --------0 --
17-09-27 110,0053,4056,70-- -- ----53,4053,4010 2-10
17-12-27 10,000,060,07-- -- --------0 28-9
17-12-27 15,000,120,17-- -- --0,240,120,125 16-10
17-12-27 18,000,250,27-- -- ----0,270,2531 23-10
17-12-27 20,000,220,35-- -- --------0 7-9
17-12-27 22,000,700,42-- -- --------3 12-8
17-12-27 24,000,410,58-- -- --------4 21-10
17-12-27 26,000,510,73-- -- --1,08----0 11-9
17-12-27 28,000,850,91-- -- --------4 22-10
17-12-27 30,001,051,15-- -- --1,381,051,052 2-10
17-12-27 32,001,161,45-- -- --------0 24-8
17-12-27 34,001,351,78-- -- --------0 31-8
17-12-27 35,001,521,98-- -- --2,68----1 9-10
17-12-27 40,002,553,18-- -- ----2,552,551 20-10
17-12-27 45,003,974,81-- -- 4,684,99----30 22-10
17-12-27 50,006,806,95-0,15 -2,2% ----6,806,705 17:16
17-12-27 55,009,459,50-0,05 -0,5% ----9,459,4525 14:29
17-12-27 60,0011,7512,58-- -- ----11,9011,7576 22-10
17-12-27 70,0013,8519,76-- -- --------0 11-9
17-12-27 80,0027,4028,18-- -- ----27,4027,407 12-2
17-12-27 90,0033,9037,36-- -- ----33,9033,901 5-6
17-12-27 100,0039,7546,93-- -- ----39,7539,751 3-8
17-12-27 110,00--56,73-- -- --------0 --
17-12-27 120,0065,1566,70-- -- ----65,3065,1520 23-6
16-06-28 25,00--0,95-- -- --------1 9-10
16-06-28 30,001,671,68-0,01 -0,6% ----1,701,6790 26-10
16-06-28 35,003,112,69-- -- --------0 24-7
16-06-28 40,004,024,13-0,11 -2,7% ----4,024,0250 14:29
16-06-28 45,006,055,81-- -- ----6,056,055 8-10
16-06-28 50,008,208,00-- -- 7,708,658,208,205 8-10
16-06-28 55,00--10,65-- -- --------0 --
16-06-28 60,0013,6613,660,00 0,0% 13,4014,4013,6613,6650 14:29
16-06-28 70,0016,9520,64-- -- --------0 21-8
16-06-28 80,00--28,76+0,37 +1,3% --------0 --
16-06-28 90,00--37,64-- -- --------0 --
16-06-28 100,00--47,06-- -- --------0 --
16-06-28 110,00--56,77-- -- --------0 --
16-06-28 120,0066,8066,70+0,10 +0,1% ----66,8066,805 26-10
15-12-283610,000,100,02+0,01 +50,0% ----0,100,101 6-7
15-12-28 15,000,470,14-- -- ----0,470,475 9-10
15-12-28 18,000,800,32-- -- ----0,800,803 2-6
15-12-2814820,000,800,49+0,12 +24,5% ----0,800,803 22-10
15-12-28 22,000,960,73-- -- --------0 27-8
15-12-28 24,001,081,01-- -- --------1 1-10
15-12-28 26,001,591,53-- -- ----1,591,5915 2-10
15-12-28 28,001,601,85-- -- ----1,601,604 9-10
15-12-28 30,002,322,22-- -- ----2,322,322 2-10
15-12-28 32,002,912,65-- -- --------0 10-8
15-12-28 34,002,483,13-- -- --------0 24-9
15-12-28 40,004,574,97-- -- ----4,624,5769 19-10
15-12-28 45,006,856,82+0,03 +0,4% ----6,856,852 26-10
15-12-28 50,008,309,10-- -- ----8,458,3069 19-10
15-12-28 55,0012,2011,82-- -- ----12,2012,205 23-10
15-12-28 60,0014,7014,69-- -- ----14,7014,702 8-10
15-12-28 70,0019,9021,59-- -- ----19,9019,9025 20-10
15-12-28 80,0023,2029,48-- -- --------0 3-9
15-12-28690,0036,2038,10+0,36 +0,9% ----36,2036,202 5-10
15-12-28 100,0045,1047,24-- -- ----45,1545,0021 2-10
15-12-28 110,00--56,80-- -- --------0 --
15-12-28 120,0062,9566,70-- -- ----62,9562,9520 27-5
21-12-29 10,001,200,12-- -- --------0 15-4
21-12-29 15,001,000,50-- -- ----1,001,002 25-3
21-12-29 18,001,000,89-- -- --------0 19-6
21-12-29 20,001,071,21-- -- --------4 22-10
21-12-29 22,002,451,57-- -- --------3 22-9
21-12-29 24,003,991,94-- -- ----3,993,991 23-3
21-12-296425,002,412,14+0,02 +0,9% --------2 25-9
21-12-29 26,002,202,35-- -- ----2,202,205 7-10
21-12-29 28,002,752,80-- -- --------0 25-8
21-12-29 30,003,293,30-- -- --3,493,293,291 5-10
21-12-29 32,004,323,86-- -- --------0 28-5
21-12-29 34,004,754,50-- -- ----4,754,751 23-10
21-12-29 40,005,956,60-- -- --------1 20-10
21-12-2921545,008,208,44+0,35 +4,1% --------1 22-10
21-12-29 50,0010,0011,11-- -- ----10,009,9525 6-10
21-12-29 55,0013,1513,76-- -- --------0 5-6
21-12-29 60,0016,0516,73-- -- ----16,0516,0511 5-10
21-12-29670,0019,6323,53+0,14 +0,6% --------0 28-8
21-12-29 80,00--31,05-- -- --------0 --
21-12-29 90,00--39,24-- -- --------0 --
21-12-29 100,0046,0048,03-- -- ----46,0046,0010 2-10
21-12-29 110,0054,8057,34-- -- ----54,8054,7520 2-10
21-12-29 120,0063,5566,83-- -- ----63,5563,5030 2-10
21-12-29 150,0093,7596,70-- -- ----93,7593,755 5-10
20-12-30 20,001,991,74-- -- --2,37----1 21-10
20-12-30 26,002,413,10-- -- --3,80----0 10-9
20-12-30 28,003,203,66-- -- ----3,203,203 9-10
20-12-30 30,003,924,22-- -- --------0 1-10
20-12-30 35,005,515,90-- -- --------1 22-10
20-12-30 40,007,507,90-- -- ----7,507,501 20-10
20-12-30 45,008,3010,09-- -- --------0 4-9
20-12-309550,0012,0012,53-0,09 -0,7% ----12,0012,001 5-10
20-12-30 55,0015,3015,18-- -- --------0 15-7
20-12-30 60,0015,2118,19-- -- --------0 11-9
20-12-30 70,0020,7624,70-- -- --------0 11-9
20-12-30 80,0041,9032,11+9,79 +30,5% --------0 31-12
20-12-30 90,00--40,17-- -- --------0 --
20-12-30 100,00--48,71-- -- --------0 --
20-12-30 110,0055,6557,75-- -- ----55,6555,6530 2-10
20-12-30 120,0064,6067,09-- -- ----64,6064,5020 2-10
20-12-30 150,0093,7596,70-- -- ----93,7593,7510 5-10
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by