Close sub menu
Opties ArcelorMittal (MT)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ArcelorMittal* 25,5325,35+0,18 +0,7% 25,67525,3152.306.41217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-11-2022)
Totaal volume 1.748 (1.146 Calls, 602 Puts)
Totaal open interest bij opening 503.682 (225.133 Calls, 278.549 Puts)
Call / Put ratio 1,90
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-12-2216.5084,000,070,010,00 0,0% ----0,070,071 4-1
16-12-221094,500,040,010,00 0,0% ----0,040,041 4-3
16-12-22665,000,010,010,00 0,0% ----0,010,014 30-9
16-12-224326,000,010,010,00 0,0% ----0,010,011 24-10
16-12-22837,000,030,010,00 0,0% --0,010,030,032 3-10
16-12-221918,000,040,010,00 0,0% ----0,040,046 3-10
16-12-222999,000,050,010,00 0,0% ----0,050,0525 7-10
16-12-2210.61310,000,030,010,00 0,0% ----0,030,031 11-11
16-12-221.55512,000,010,010,00 0,0% ----0,010,0121 22-11
16-12-222.31214,000,010,010,00 0,0% ----0,010,01100 25-11
16-12-224.78015,000,020,010,00 0,0% ----0,030,0211 22-11
16-12-221.62516,000,020,010,00 0,0% ----0,020,0210 24-11
16-12-2215217,000,030,02-0,01 -50,0% ----0,030,0311 25-11
16-12-223.62518,000,050,04-0,02 -50,0% ----0,050,054 23-11
16-12-224.10219,000,080,05-0,01 -20,0% --0,720,080,086 21-11
16-12-2211919,500,040,050,00 0,0% ----0,040,045 24-11
16-12-227.70220,000,060,060,00 0,0% --2,960,060,0612 25-11
16-12-224520,500,070,07-0,01 -14,3% ----0,070,071 24-11
16-12-2234621,000,070,08-0,01 -12,5% --1,690,070,079 25-11
16-12-2263321,500,080,10-0,01 -10,0% ----0,090,0862 25-11
16-12-2217.21922,000,110,12-0,02 -16,7% --0,300,110,1011 25-11
16-12-2254722,500,130,15-0,02 -13,3% ----0,140,133 25-11
16-12-224.96523,000,210,20-0,03 -15,0% --0,470,210,1910 24-11
16-12-2253123,500,230,27-0,04 -14,8% --1,250,250,2214 25-11
16-12-229.45624,000,320,37-0,05 -13,5% ----0,340,3228 25-11
16-12-2238824,500,440,50-0,06 -12,0% ----0,440,4123 25-11
16-12-2274725,000,580,68-0,08 -11,8% ----0,650,5817 25-11
16-12-221.53325,500,820,91-0,10 -11,0% ----0,850,81154 25-11
16-12-226.56026,001,051,19-0,12 -10,1% ----1,051,052 25-11
16-12-2232126,502,001,52-0,13 -8,6% ----2,002,001 25-11
16-12-2291327,001,921,90-0,16 -8,4% ----1,921,786 24-11
16-12-223.84128,002,732,74-0,16 -5,8% ----2,732,733 24-11
16-12-2275029,004,243,68-0,17 -4,6% ----4,244,1912 17-11
16-12-224.13530,004,474,66-0,17 -3,6% ----4,474,472 25-11
16-12-2231432,006,656,67-0,19 -2,8% ----6,656,6510 25-11
16-12-2212734,008,498,67-0,19 -2,2% ----8,498,494 11-11
16-12-222.23135,0013,359,67-0,19 -2,0% ----13,3513,351 20-9
16-12-223.20240,0019,3014,67-0,19 -1,3% ----19,3019,306 30-9
16-12-2225445,0022,8219,67-0,19 -1,0% ----22,8222,82170 24-6
16-12-2249150,0026,4524,67-0,19 -0,8% ----26,4526,4525 13-9
20-01-23 14,00--0,040,00 0,0% --------0 --
20-01-23416,000,100,070,00 0,0% ----0,100,101 21-11
20-01-232618,000,170,12-0,01 -8,3% ----0,170,171 14-11
20-01-237119,000,150,15-0,01 -6,7% ----0,150,152 24-11
20-01-231420,000,310,20-0,02 -10,0% ----0,310,312 21-11
20-01-234021,000,290,28-0,03 -10,7% ----0,290,292 22-11
20-01-2334021,500,290,33-0,03 -9,1% ----0,290,292 25-11
20-01-2312622,000,430,40-0,03 -7,5% ----0,430,433 23-11
20-01-232722,500,450,48-0,04 -8,3% ----0,450,422 25-11
20-01-2326523,000,510,59-0,05 -8,5% ----0,530,513 25-11
20-01-2345623,500,710,71-0,06 -8,5% ----0,710,7112 24-11
20-01-2328324,000,770,86-0,07 -8,1% ----0,800,772 25-11
20-01-2311824,501,411,03-0,08 -7,8% ----1,511,4123 21-11
20-01-2329325,001,121,23-0,09 -7,3% ----1,121,121 25-11
20-01-2344225,501,451,47-0,10 -6,8% ----1,491,454 24-11
20-01-2358126,001,641,73-0,11 -6,4% ----1,671,642 25-11
20-01-2333126,502,052,03-0,12 -5,9% ----2,052,051 23-11
20-01-231927,002,922,35-0,13 -5,5% ----2,922,921 21-11
20-01-231028,003,093,09-0,16 -5,2% ----3,093,092 24-11
20-01-23129,003,893,90-0,16 -4,1% ----3,893,891 22-11
20-01-23130,004,764,78-0,16 -3,3% ----4,764,761 23-11
17-02-23 18,00--0,21-0,01 -4,8% --------0 --
17-02-23920,000,390,38-0,03 -7,9% ----0,400,397 23-11
17-02-23421,000,560,50-0,02 -4,0% --0,600,560,561 22-11
17-02-23622,000,660,68-0,03 -4,4% ----0,660,661 25-11
17-02-23423,000,890,93-0,06 -6,5% ----0,890,893 25-11
17-02-23 23,50--1,08-0,06 -5,6% --------0 --
17-02-23224,001,311,25-0,07 -5,6% ----1,311,292 23-11
17-02-23 24,50--1,44-0,08 -5,6% --------0 --
17-02-23125,001,621,65-0,08 -4,8% ----1,621,621 23-11
17-02-23 25,50--1,89-0,09 -4,8% --------0 --
17-02-23 26,00--2,15-0,10 -4,7% --------0 --
17-02-23 26,50--2,44-0,11 -4,5% --------0 --
17-02-23327,002,562,75-0,12 -4,4% ----2,562,561 25-11
17-02-23 28,00--3,43-0,14 -4,1% --------0 --
17-02-23 29,003,994,19-0,15 -3,6% ----3,993,991 25-11
17-03-2310714,000,170,120,00 0,0% ----0,170,175 11-11
17-03-2341916,000,180,20-0,01 -5,0% ----0,180,1820 24-11
17-03-2394418,000,290,32-0,02 -6,3% ----0,290,291 25-11
17-03-234619,000,760,41-0,02 -4,9% --------3 8-11
17-03-232.52820,000,510,54-0,03 -5,6% --3,950,510,511 25-11
17-03-2319821,000,650,70-0,03 -4,3% ----0,650,652 25-11
17-03-2318722,000,870,92-0,05 -5,4% ----0,870,8646 25-11
17-03-234.84423,001,141,20-0,06 -5,0% ----1,141,142 25-11
17-03-233.12424,001,531,54-0,07 -4,5% ----1,531,531 24-11
17-03-2364825,001,981,96-0,09 -4,6% --2,101,981,981 23-11
17-03-2359326,002,472,46-0,11 -4,5% 1,55--2,472,4710 24-11
17-03-232.23727,002,943,04-0,12 -3,9% ----2,942,941 25-11
17-03-2340728,004,353,70-0,13 -3,5% ----4,354,352 21-11
17-03-232329,007,334,43-0,15 -3,4% ----7,337,337 18-10
17-03-2313530,005,155,22-0,16 -3,1% ----5,155,15100 24-11
17-03-2333732,006,856,92-0,19 -2,7% ----6,856,855 11-11
17-03-231534,008,648,77-0,19 -2,2% ----8,648,644 11-11
17-03-231135,009,709,72-0,19 -2,0% ----9,709,702 22-11
17-03-2314240,0013,9014,67-0,19 -1,3% --------2 18-11
17-03-23645,0023,2519,65-0,17 -0,9% ----23,2523,252 18-7
16-06-233414,000,800,30-0,01 -3,3% --1,230,800,801 5-10
16-06-233.90515,000,430,38-0,02 -5,3% ----0,430,431 21-11
16-06-234.00316,000,450,47-0,01 -2,1% ----0,450,4520 24-11
16-06-2312618,000,850,73-0,02 -2,7% ----0,850,851 21-11
16-06-235419,000,880,91-0,04 -4,4% ----0,900,884 14-11
16-06-235.54420,001,211,12-0,04 -3,6% ----1,211,211 18-11
16-06-236.04221,001,441,37-0,04 -2,9% ----1,441,441 22-11
16-06-232.46722,001,751,67-0,05 -3,0% --3,001,841,757 22-11
16-06-2323123,002,002,03-0,07 -3,4% ----2,002,003 25-11
16-06-239.15824,002,362,44-0,08 -3,3% ----2,382,366 25-11
16-06-232.30225,002,812,90-0,09 -3,1% ----2,812,811 22-11
16-06-2374626,003,613,42-0,09 -2,6% ----3,613,6110 18-11
16-06-23527,003,994,01-0,11 -2,7% ----3,993,994 24-11
16-06-2320028,004,354,64-0,12 -2,6% ----4,684,357 11-11
16-06-231.07830,006,206,06-0,15 -2,5% ----6,205,8513 16-11
16-06-231.00935,0012,9210,19-0,16 -1,6% --------2 12-9
16-06-2318440,0015,1514,84-0,18 -1,2% ----15,1515,151 16-11
16-06-235150,0027,7024,65-0,18 -0,7% ----27,7027,7035 1-9
15-09-23 14,00--0,48-0,02 -4,2% --------0 --
15-09-239116,001,070,72-0,02 -2,8% ----1,071,071 4-11
15-09-236118,001,161,06-0,03 -2,8% ----1,161,163 11-11
15-09-2311319,001,231,28-0,03 -2,3% ----1,231,231 25-11
15-09-2310920,001,721,53-0,03 -2,0% ----1,721,723 21-11
15-09-238121,003,301,83-0,05 -2,7% ----3,303,2615 10-10
15-09-2316222,002,212,17-0,06 -2,8% ----2,212,215 23-11
15-09-2322823,002,512,55-0,07 -2,7% ----2,512,511 23-11
15-09-2315024,003,272,98-0,08 -2,7% ----3,273,19136 17-11
15-09-23725,003,523,45-0,09 -2,6% ----3,523,426 23-11
15-09-232626,004,013,97-0,09 -2,3% ----4,014,0110 23-11
15-09-23 27,004,434,54-0,10 -2,2% ----4,434,432 25-11
15-09-231028,005,105,16-0,12 -2,3% ----5,105,104 24-11
15-09-23 30,00--6,51-0,12 -1,8% --------0 --
15-09-2320535,0010,7010,47-0,16 -1,5% ----10,7010,705 18-11
15-12-23103,000,420,010,00 0,0% ----0,420,425 6-7
15-12-2324,000,060,010,00 0,0% ----0,060,062 4-1
15-12-23685,000,080,050,00 0,0% ----0,080,084 4-4
15-12-233176,000,130,070,00 0,0% ----0,130,132 8-9
15-12-231797,000,100,11-0,01 -9,1% ----0,100,101 22-11
15-12-231678,000,230,14-0,01 -7,1% ----0,230,232 3-11
15-12-232569,000,590,20-0,01 -5,0% ----0,590,5880 12-7
15-12-231.07310,000,290,26-0,01 -3,8% 0,20--0,290,291 11-11
15-12-2375012,000,440,42-0,01 -2,4% ----0,440,447 16-11
15-12-2344814,000,970,65-0,02 -3,1% 0,50--0,970,971 2-11
15-12-2343915,000,800,79-0,02 -2,5% 0,50--0,800,801 24-11
15-12-2339816,000,930,95-0,02 -2,1% ----0,950,932 15-11
15-12-2369618,001,321,37-0,04 -2,9% ----1,341,323 25-11
15-12-234.57220,001,901,90-0,04 -2,1% 1,40--1,901,908 24-11
15-12-2390222,002,552,58-0,06 -2,3% ----2,552,557 25-11
15-12-236.64724,003,323,42-0,08 -2,3% ----3,323,321 25-11
15-12-231.58925,004,093,90-0,08 -2,1% ----4,094,095 17-11
15-12-2318226,004,344,42-0,08 -1,8% ----4,394,3412 25-11
15-12-233.05928,006,305,61-0,12 -2,1% --------1 14-11
15-12-234.68430,006,966,91-0,10 -1,4% ----6,966,961 23-11
15-12-232.66735,0014,2510,74-0,13 -1,2% ----14,2514,254 23-9
15-12-2386640,0016,3015,14-0,18 -1,2% ----16,3016,3050 8-11
15-12-236450,0029,0024,69-0,18 -0,7% ----29,0029,001 23-9
21-06-2452415,001,371,15-0,03 -2,6% ----1,371,374 9-11
21-06-2437318,002,201,88-0,04 -2,1% ----2,202,203 7-11
21-06-2417320,002,382,51-0,05 -2,0% ----2,382,381 15-11
21-06-2416622,003,223,27-0,07 -2,1% ----3,223,222 24-11
21-06-2442724,004,114,16-0,08 -1,9% ----4,114,112 25-11
21-06-2414126,005,045,18-0,09 -1,7% ----5,045,0410 25-11
21-06-243528,007,606,36-0,10 -1,6% ----7,607,6035 15-8
21-06-2414830,008,257,64-0,13 -1,7% --------4 14-11
20-12-24583,000,070,04-0,01 -25,0% ----0,070,075 13-10
20-12-24874,000,120,07-0,01 -14,3% ----0,120,126 27-9
20-12-242305,000,110,11-0,01 -9,1% ----0,110,112 21-11
20-12-24806,000,150,17-0,01 -5,9% ----0,150,151 21-11
20-12-241.5407,000,200,24-0,01 -4,2% ----0,200,206 18-1
20-12-241.2068,000,370,32-0,01 -3,1% ----0,370,3510 16-11
20-12-247059,000,610,43-0,02 -4,7% ----0,610,615 25-10
20-12-2463410,000,520,55-0,02 -3,6% ----0,520,525 16-11
20-12-2439712,000,820,85-0,02 -2,4% ----0,820,8210 23-11
20-12-2427814,001,201,24-0,02 -1,6% ----1,201,201 24-11
20-12-242.16716,001,721,72-0,03 -1,7% ----1,721,722 24-11
20-12-2456418,002,402,32-0,05 -2,2% ----2,402,402 21-11
20-12-246.20020,002,813,03-0,06 -2,0% ----2,812,811 15-11
20-12-2411622,003,653,84-0,07 -1,8% ----3,673,652 15-11
20-12-241.00224,004,894,77-0,08 -1,7% ----4,894,895 17-11
20-12-2428825,005,005,31-0,12 -2,3% ----5,505,0011 14-11
20-12-242.06326,005,805,81-0,07 -1,2% ----5,805,801 22-11
20-12-247.80928,007,107,01-0,12 -1,7% ----7,107,101 16-11
20-12-2410.17530,008,208,26-0,12 -1,5% ----8,208,2025 25-11
20-12-243535,0014,1511,81-0,12 -1,0% ----14,1514,1535 22-8
20-12-249.25040,0016,4015,86-0,12 -0,8% ----16,9016,40200 10-11
20-12-24750,0028,1524,89-0,18 -0,7% ----28,1528,152 21-9
19-12-2514.09710,000,800,79-0,01 -1,3% ----0,800,802 17-11
19-12-256715,002,041,99-0,04 -2,0% ----2,042,041 23-11
19-12-2526216,002,272,29-0,04 -1,7% ----2,272,2710 16-11
19-12-257018,003,002,99-0,05 -1,7% ----3,003,001 11-11
19-12-2541320,004,103,78-0,06 -1,6% ----4,104,102 7-11
19-12-252322,005,054,68-0,08 -1,7% ----5,055,051 7-11
19-12-2583424,005,655,65-0,06 -1,1% ----5,655,651 11-11
19-12-251.53725,007,056,21-0,09 -1,4% 5,00------1.000 24-11
19-12-2559126,006,606,76-0,09 -1,3% ----6,606,35102 14-11
19-12-257928,007,907,93-0,11 -1,4% ----7,907,901 11-11
19-12-2516330,009,009,18-0,11 -1,2% ----9,009,001 16-11
19-12-254.00035,0012,5012,68-0,12 -0,9% ----12,7012,5075 22-11
19-12-25340,0015,1516,58-0,17 -1,0% ----15,1515,155 2-6
19-12-251750,0029,6825,24-0,18 -0,7% ----29,6829,681 1-7
18-12-266.06010,000,971,02-0,03 -2,9% ----0,970,9723 11-11
18-12-2611015,002,382,41-0,05 -2,1% ----2,382,381 24-11
18-12-2610720,004,204,39-0,07 -1,6% ----4,354,206 11-11
18-12-26222,005,255,33-0,06 -1,1% ----5,255,251 11-11
18-12-262424,006,306,38-0,11 -1,7% ----6,306,302 22-11
18-12-264725,006,856,93-0,11 -1,6% ----6,906,852 11-11
18-12-261626,007,157,48-0,11 -1,5% --10,007,507,154 11-11
18-12-267528,008,608,68-0,11 -1,3% ----8,608,6010 23-11
18-12-268330,009,459,95-0,13 -1,3% ----9,659,4520 14-11
18-12-2615335,0013,2013,40-0,14 -1,0% ----13,2013,203 11-11
18-12-2616640,0017,0517,20-0,16 -0,9% ----17,0517,055 23-11
18-12-26550,0025,5525,63-0,17 -0,7% ----25,5525,552 18-11
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by