Close sub menu
Opties ArcelorMittal (MT)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ArcelorMittal* 23,73523,57+0,17 +0,7% 23,97523,531.840.99017:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-12-2023)
Totaal volume 3.191 (1.545 Calls, 1.646 Puts)
Totaal open interest bij opening 412.596 (169.759 Calls, 242.837 Puts)
Call / Put ratio 0,94
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
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
15-12-23685,000,080,010,00 0,0% ----0,080,084 4-4
15-12-233126,000,020,010,00 0,0% --0,010,020,023 19-6
15-12-231757,000,010,010,00 0,0% ----0,010,018 2-8
15-12-231568,000,030,010,00 0,0% ----0,030,035 20-10
15-12-232569,000,590,010,00 0,0% --0,010,590,5880 12-7
15-12-231.03210,000,020,010,00 0,0% ----0,020,025 15-11
15-12-231.23912,000,020,010,00 0,0% ----0,020,0220 29-11
15-12-2338314,000,090,010,00 0,0% ----0,090,092 20-10
15-12-2343515,000,030,010,00 0,0% ----0,030,031 5-12
15-12-2380616,000,020,010,00 0,0% --0,030,020,028 20-11
15-12-233517,000,090,010,00 0,0% --------1 7-12
15-12-231.66818,000,010,010,00 0,0% --------2 6-12
15-12-2342919,000,020,010,00 0,0% ----0,020,0210 6-12
15-12-2354819,500,020,010,00 0,0% ----0,020,023 6-12
15-12-239.88620,000,020,02-0,01 -50,0% ----0,020,0262 5-12
15-12-2317320,500,030,020,00 0,0% ----0,030,035 6-12
15-12-2376121,000,020,030,00 0,0% --0,570,020,021 8-12
15-12-231.69421,500,030,05-0,01 -20,0% ----0,030,033 8-12
15-12-2310.27622,000,040,07-0,02 -28,6% 0,03--0,050,0416 8-12
15-12-232622,400,100,10-0,03 -30,0% ----0,100,102 7-12
15-12-231.59022,500,050,11-0,04 -36,4% ----0,100,05563 8-12
15-12-231922,600,120,12-0,04 -33,3% ----0,120,126 7-12
15-12-233222,800,200,15-0,04 -26,7% ----0,200,2015 5-12
15-12-231.06323,000,110,20-0,07 -35,0% 0,10--0,170,1014 8-12
15-12-234823,200,310,25-0,08 -32,0% ----0,310,3030 5-12
15-12-2313823,400,230,32-0,10 -31,3% ----0,230,208 8-12
15-12-2312023,500,210,36-0,11 -30,6% 0,10--0,250,2224 8-12
15-12-2322823,600,260,40-0,11 -27,5% ----0,270,262 8-12
15-12-2321023,800,510,51-0,14 -27,5% ----0,510,511 7-12
15-12-2314.59224,000,410,63-0,15 -23,8% ----0,470,4134 8-12
15-12-23 24,20--0,77-0,16 -20,8% --------0 --
15-12-23 24,40--0,93-0,17 -18,3% --------0 --
15-12-231724,500,761,01-0,17 -16,8% ----0,760,764 8-12
15-12-232.02225,001,401,46-0,17 -11,6% ----1,401,363 8-12
15-12-23325,501,761,94-0,16 -8,2% ----1,761,642 8-12
15-12-238.63026,002,442,44-0,17 -7,0% ----2,442,442 8-12
15-12-2341527,003,403,44-0,17 -4,9% 0,05--3,403,404 7-12
15-12-232.40028,004,204,44-0,17 -3,8% ----4,204,203 8-12
15-12-232629,006,105,43-0,15 -2,8% ----6,106,1011 29-11
15-12-2326630,006,406,43-0,15 -2,3% ----6,406,401 5-12
15-12-231232,008,508,43-0,15 -1,8% ----8,508,503 28-9
15-12-233635,0012,7511,43-0,15 -1,3% ----12,7512,756 23-11
15-12-23 40,0013,2516,43-0,16 -1,0% ----13,2513,255 14-6
15-12-23 45,00--21,43-0,16 -0,7% --------0 --
15-12-23150,0024,9026,43-0,16 -0,6% ----24,9024,901 30-6
19-01-24412,00--0,010,00 0,0% --------4 14-11
19-01-24 14,00--0,010,00 0,0% --------0 --
19-01-24916,000,090,010,00 0,0% --------1 6-12
19-01-241117,000,060,030,00 0,0% --------1 7-12
19-01-241218,000,080,06-0,01 -16,7% ----0,080,0810 29-11
19-01-2422619,000,090,08-0,01 -12,5% ----0,090,091 1-12
19-01-244819,500,080,10-0,02 -20,0% ----0,080,0830 6-12
19-01-2422120,000,120,12-0,01 -8,3% ----0,120,1211 5-12
19-01-244120,500,120,15-0,02 -13,3% 0,10--0,120,122 8-12
19-01-241.22421,000,160,19-0,03 -15,8% ----0,180,16725 8-12
19-01-2434121,500,200,25-0,03 -12,0% ----0,200,203 8-12
19-01-247722,000,280,33-0,05 -15,2% ----0,280,283 8-12
19-01-2464622,500,410,45-0,06 -13,3% ----0,470,412 7-12
19-01-248123,000,610,60-0,08 -13,3% ----0,610,572 7-12
19-01-242623,500,660,78-0,08 -10,3% ----0,700,6616 8-12
19-01-2419724,000,911,03-0,11 -10,7% ----0,910,886 8-12
19-01-24624,501,131,33-0,13 -9,8% ----1,211,107 8-12
19-01-244725,001,661,68-0,14 -8,3% ----1,661,6610 7-12
19-01-242526,002,242,50-0,15 -6,0% ----2,402,24351 6-12
19-01-24 27,00--3,45-0,17 -4,9% --------0 --
19-01-24128,004,074,44-0,17 -3,8% ----4,074,071 8-12
16-02-24 14,00--0,04-0,02 -50,0% --------0 --
16-02-242516,000,080,060,00 0,0% ----0,080,0825 4-12
16-02-24318,000,100,12-0,01 -8,3% ----0,100,101 8-12
16-02-24419,000,260,17-0,01 -5,9% --------2 29-11
16-02-241520,000,290,25-0,02 -8,0% ----0,290,291 30-11
16-02-24921,000,700,39-0,03 -7,7% --0,70----1 5-12
16-02-242321,500,430,48-0,03 -6,3% ----0,430,431 8-12
16-02-2412122,000,520,60-0,04 -6,7% ----0,520,521 8-12
16-02-242022,500,650,74-0,05 -6,8% --1,230,650,652 8-12
16-02-2462623,000,790,91-0,06 -6,6% ----0,790,795 8-12
16-02-24323,501,061,11-0,07 -6,3% ----1,061,061 8-12
16-02-2425824,001,231,35-0,09 -6,7% ----1,231,217 8-12
16-02-24 24,501,521,62-0,10 -6,2% ----1,521,521 8-12
16-02-241125,001,771,93-0,11 -5,7% ----1,771,772 6-12
16-02-24826,002,652,67-0,14 -5,2% --------2 7-12
16-02-24 27,00--3,51-0,14 -4,0% --------0 --
16-02-24 28,00--4,45-0,16 -3,6% --------0 --
15-03-245214,000,030,050,00 0,0% ----0,030,036 7-12
15-03-2439416,000,080,090,00 0,0% ----0,080,0822 8-12
15-03-243.88418,000,180,18-0,01 -5,6% ----0,180,181 7-12
15-03-242219,000,390,25-0,01 -4,0% --------1 8-12
15-03-241.80620,000,330,37-0,02 -5,4% 0,240,650,340,3332 8-12
15-03-2441621,000,500,54-0,03 -5,6% ----0,500,5011 8-12
15-03-244.45822,000,690,78-0,06 -7,7% ----0,730,6916 8-12
15-03-243.12423,001,041,11-0,08 -7,2% ----1,041,042 8-12
15-03-241.05624,001,411,55-0,09 -5,8% ----1,411,415 8-12
15-03-241.41525,001,832,10-0,10 -4,8% ----1,831,831 8-12
15-03-2417226,002,752,79-0,13 -4,7% ----2,752,755 7-12
15-03-243427,003,533,58-0,14 -3,9% ----3,533,532 5-12
15-03-241328,005,554,48-0,16 -3,6% ----5,605,5517 24-11
15-03-24229,007,005,45-0,17 -3,1% ----7,107,009 21-11
15-03-241230,008,206,43-0,15 -2,3% --------10 30-11
15-03-24 35,00--11,43-0,15 -1,3% --------0 --
15-03-24 40,00--16,43-0,16 -1,0% --------0 --
21-06-24714,000,200,16-0,01 -6,3% ----0,200,201 22-11
21-06-245.09615,000,260,19-0,01 -5,3% --------1 6-12
21-06-246616,000,350,26-0,02 -7,7% ----0,350,3525 23-11
21-06-245.58718,000,430,46-0,02 -4,3% ----0,430,432 8-12
21-06-242319,000,730,61-0,02 -3,3% ----0,730,733 30-11
21-06-249.98120,000,750,80-0,03 -3,8% --1,200,750,751 8-12
21-06-243821,001,041,05-0,04 -3,8% ----1,041,0410 5-12
21-06-244.11322,001,281,35-0,05 -3,7% ----1,341,285 6-12
21-06-2477423,001,551,72-0,06 -3,5% ----1,601,555 8-12
21-06-2411.20624,002,042,17-0,08 -3,7% ----2,042,045 8-12
21-06-2469225,002,652,69-0,09 -3,3% ----2,652,652 8-12
21-06-241.19026,003,143,30-0,11 -3,3% ----3,183,142 6-12
21-06-2422027,004,883,99-0,12 -3,0% ----4,884,881 22-11
21-06-2417028,004,574,75-0,13 -2,7% ----4,574,573 6-12
21-06-243230,006,256,50-0,17 -2,6% ----6,256,252 8-12
21-06-24235,0012,6011,43-0,15 -1,3% --------1 8-12
21-06-24 40,0015,1016,43-0,15 -0,9% ----15,1015,106 24-7
20-09-24214,000,500,27-0,02 -7,4% --0,360,500,501 13-11
20-09-243116,000,600,44-0,02 -4,5% ----0,600,602 21-11
20-09-243518,001,320,72-0,03 -4,2% ----1,321,321 9-11
20-09-242219,001,350,91-0,04 -4,4% ----1,351,351 16-11
20-09-244820,001,101,15-0,05 -4,3% --1,111,101,101 8-12
20-09-2437621,001,701,43-0,06 -4,2% ----1,701,706 27-11
20-09-243622,001,941,77-0,06 -3,4% ----1,941,942 30-11
20-09-243.01723,002,172,15-0,06 -2,8% ----2,172,171 5-12
20-09-2412424,002,442,60-0,07 -2,7% ----2,442,441 8-12
20-09-2477425,002,983,12-0,08 -2,6% ----2,982,9810 6-12
20-09-241826,003,793,71-0,09 -2,4% ----3,793,791 5-12
20-09-241228,006,265,07-0,12 -2,4% ----6,266,262 21-11
20-09-24130,008,556,64-0,14 -2,1% ----8,558,551 13-10
20-12-24583,000,070,010,00 0,0% ----0,070,075 13-10
20-12-24874,000,120,010,00 0,0% ----0,120,126 27-9
20-12-242215,000,060,01+0,01 +100,0% ----0,060,068 18-8
20-12-24656,000,090,02+0,01 +50,0% ----0,100,094 20-10
20-12-241.5437,000,140,060,00 0,0% --------1 2-6
20-12-241.2118,000,100,080,00 0,0% ----0,100,105 28-11
20-12-247119,000,180,11-0,01 -9,1% ----0,180,181 9-11
20-12-2464810,000,130,15-0,01 -6,7% ----0,130,131 8-12
20-12-2474812,000,260,25-0,01 -4,0% ----0,260,2632 1-12
20-12-2440314,000,390,40-0,01 -2,5% ----0,390,395 8-12
20-12-242.30816,000,630,64-0,02 -3,1% ----0,630,635 8-12
20-12-2476118,001,020,99-0,03 -3,0% ----1,021,021 7-12
20-12-2412.81920,001,501,49-0,04 -2,7% 0,70--1,501,5083 7-12
20-12-2413.18522,002,172,17-0,07 -3,2% ----2,172,171 8-12
20-12-245.00124,002,983,03-0,07 -2,3% ----2,982,983 6-12
20-12-2455925,003,703,55-0,08 -2,3% ----3,713,707 1-12
20-12-242.53926,004,104,12-0,09 -2,2% ----4,104,102 7-12
20-12-247.72428,006,155,42-0,12 -2,2% --------1 27-11
20-12-2413.78330,006,856,89-0,11 -1,6% ----6,856,851 6-12
20-12-245435,0012,2011,43-0,15 -1,3% ----12,2012,2013 30-11
20-12-24240,0016,6516,43-0,15 -0,9% ----16,6516,65250 22-9
20-12-242350,0025,1026,43-0,15 -0,6% ----25,1025,106 24-7
20-06-2534015,000,770,78-0,03 -3,8% ----0,770,76255 5-12
20-06-25318,002,091,41-0,04 -2,8% --------3 6-12
20-06-256.01020,002,012,01-0,05 -2,5% ----2,012,013 8-12
20-06-2550422,002,662,75-0,07 -2,5% ----2,662,6625 8-12
20-06-253124,004,783,66-0,07 -1,9% ----4,784,782 2-11
20-06-252026,005,754,76-0,10 -2,1% ----5,755,752 15-11
20-06-251528,005,855,99-0,09 -1,5% ----5,855,851 8-12
20-06-2515030,008,157,42-0,12 -1,6% ----8,158,1530 28-11
19-12-259010,000,350,36-0,08 -22,2% ----0,350,351 1-12
19-12-255815,001,041,08-0,02 -1,9% ----1,171,043 7-12
19-12-2526416,001,411,30-0,02 -1,5% ----1,411,413 17-11
19-12-258018,001,841,83-0,03 -1,6% ----1,841,842 29-11
19-12-2572220,002,552,51-0,06 -2,4% --------3 6-12
19-12-253922,003,263,31-0,07 -2,1% ----3,263,263 8-12
19-12-2580324,004,204,25-0,08 -1,9% ----4,204,201 8-12
19-12-251.53125,006,454,78-0,08 -1,7% ----6,456,451 10-11
19-12-2555626,006,905,34-0,07 -1,3% ----6,956,902 23-10
19-12-256828,007,006,59-0,12 -1,8% ----7,007,001 28-11
19-12-256730,009,057,94-0,12 -1,5% ----9,059,054 15-11
19-12-255.40035,0011,1511,84-0,14 -1,2% ----11,1511,1550 27-6
19-12-257540,0018,3516,46-0,15 -0,9% ----18,3518,357 15-11
19-12-252550,0024,4426,43-0,16 -0,6% ----24,4424,4440 24-4
18-12-2620.08910,000,650,52-0,01 -1,9% 0,25--0,650,651 13-10
18-12-269815,001,531,55-0,03 -1,9% ----1,531,531 7-12
18-12-2622020,003,603,27-0,06 -1,8% --3,353,603,603 22-11
18-12-262722,004,564,16-0,07 -1,7% ----4,564,5610 24-11
18-12-265724,005,805,16-0,07 -1,4% ----5,955,8025 15-11
18-12-265925,007,005,71-0,09 -1,6% ----7,007,002 27-10
18-12-261.26526,006,156,26-0,09 -1,4% ----6,156,151 8-12
18-12-269928,007,307,51-0,14 -1,9% ----7,307,302 8-12
18-12-2620830,0010,878,81-0,12 -1,4% ----10,8910,87100 24-10
18-12-262.98035,0013,3512,54-0,14 -1,1% ----13,3513,351 24-11
18-12-2619740,0016,7016,74-0,14 -0,8% ----16,7016,7030 13-9
18-12-265550,0026,9526,47-0,16 -0,6% --------11 26-9
17-12-27510,000,900,84-0,01 -1,2% ----0,900,904 6-11
17-12-278.62215,002,052,09-0,02 -1,0% --2,752,052,052 7-12
17-12-2712920,003,944,02-0,06 -1,5% --6,103,953,9416 8-12
17-12-271722,004,914,97-0,06 -1,2% ----4,914,9110 8-12
17-12-2710624,006,206,01-0,10 -1,7% ----6,206,203 7-12
17-12-272426,008,007,13-0,09 -1,3% ----8,008,001 7-11
17-12-277528,008,508,36-0,09 -1,1% ----8,508,501 29-11
17-12-271130,009,609,69-0,10 -1,0% ----9,609,601 8-12
17-12-27340,0017,1917,27-0,14 -0,8% ----17,1917,191 2-10
17-12-272750,0028,0026,47-0,16 -0,6% ----28,0027,806 13-10
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by