Close sub menu
Opties AALBERTS NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AALBERTS NV* 38,3037,82+0,48 +1,3% 38,8837,72199.88917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-6-2026)
Totaal volume 415 (352 Calls, 63 Puts)
Totaal open interest bij opening 14.726 (11.101 Calls, 3.625 Puts)
Call / Put ratio 5,59
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 8,00--30,19-- -- --------0 --
19-06-26 9,00--29,19-- -- --------0 --
19-06-26 10,00--28,19-- -- --------0 --
19-06-26 12,00--26,19-- -- --------0 --
19-06-26 14,00--24,19-- -- --------0 --
19-06-26 16,00--22,20-- -- --------0 --
19-06-26 18,0014,4520,20-- -- ----14,4514,452 10-4
19-06-26 20,0012,5518,20-- -- --------0 10-4
19-06-26 21,00--17,20-- -- --------0 --
19-06-26122,0018,1016,20-- -- 15,6016,5018,1018,101 27-5
19-06-26 23,00--15,20-- -- --------0 --
19-06-26124,008,5014,20-- -- ----8,508,5030 10-4
19-06-261325,0011,2513,20-0,36 -2,7% ----11,2511,251 18-5
19-06-2614826,005,4612,21-- -- 11,8012,255,465,461 28-4
19-06-26 26,50--11,71-- -- --------0 --
19-06-2622827,0011,1511,21-- -- 10,8011,2511,1511,152 22-5
19-06-26 27,504,1510,71-- -- --------0 8-4
19-06-26 28,0010,8010,21-- -- 9,8010,25----0 4-6
19-06-26 28,502,859,71-0,37 -3,8% ----2,852,855 23-3
19-06-261529,009,639,22-- -- 8,809,259,639,6310 1-6
19-06-26 29,50--8,72-- -- --------0 --
19-06-26 30,007,568,22-0,66 -8,0% 7,808,257,567,564 8-6
19-06-265131,006,737,23-- -- ----6,736,731 15-5
19-06-26 32,005,586,25-0,67 -10,7% ----5,585,585 8-6
19-06-2614233,005,205,26-- -- ----5,205,201 1-6
19-06-26 34,004,154,30-0,15 -3,5% ----4,154,151 8-6
19-06-26 34,50------ -- --------0 --
19-06-26 35,003,153,35-0,20 -6,0% ----3,152,9062 8-6
19-06-26 35,50--2,90-- -- --------0 --
19-06-2643136,001,812,45-0,34 -13,9% 0,10--1,811,811 8-6
19-06-26 36,50--2,05-- -- --------0 --
19-06-265237,001,801,67-0,28 -16,8% ----1,851,806 5-6
19-06-26 37,50--1,33-- -- --------0 --
19-06-26 38,000,951,01-0,06 -5,9% 0,751,000,950,7028 8-6
19-06-26 38,500,650,77-0,12 -15,6% ----0,650,651 8-6
19-06-26 39,000,600,56+0,04 +7,1% ----0,600,60153 8-6
19-06-26 39,50--0,41-- -- 0,220,42----0 --
19-06-26 40,000,210,26-0,05 -19,2% 0,110,300,210,195 8-6
19-06-26 40,50--0,18-- -- --------0 --
19-06-26 41,000,080,12-0,04 -33,3% ----0,080,086 8-6
19-06-26 42,000,050,04+0,01 +25,0% --0,130,050,052 8-6
19-06-26 43,000,080,01-- -- --------0 2-6
19-06-26 44,000,150,02-- -- --------0 27-5
19-06-2623045,000,060,01-- -- --0,100,060,064 26-5
19-06-26 46,00--0,01-- -- --0,10----0 --
19-06-2620650,000,020,02-- -- ----0,020,0268 14-5
19-06-26 55,00--0,01-- -- --------0 --
17-07-26 18,00--20,23-- -- --------0 --
17-07-26 20,00--18,24-- -- --------0 --
17-07-26 22,00--16,25-- -- --------0 --
17-07-26 24,00--14,25-- -- --------0 --
17-07-26 25,00--13,26-- -- --------0 --
17-07-26 26,00--12,26-- -- --------0 --
17-07-26 27,00--11,27-- -- --------0 --
17-07-26 27,50--10,78-- -- --------0 --
17-07-26 28,00--10,28-- -- --------0 --
17-07-26 28,50--9,79-- -- --------0 --
17-07-261029,009,839,30-- -- ----9,839,8310 1-6
17-07-26 29,50--8,81-- -- --------0 --
17-07-26 30,00--8,32-- -- --------0 --
17-07-26131,006,327,40-- -- 6,657,606,326,321 15-5
17-07-261532,007,716,42-- -- 5,806,607,717,712 28-5
17-07-264833,003,405,51-0,36 -6,5% ----3,403,401 19-5
17-07-261934,005,834,60-- -- 4,054,705,835,833 29-5
17-07-26 35,003,223,78-0,56 -14,8% 3,353,803,223,223 8-6
17-07-26 36,002,663,00-0,34 -11,3% ----2,662,664 8-6
17-07-2611437,003,302,32-- -- ----3,303,3010 28-5
17-07-26 38,001,401,73-0,33 -19,1% 1,351,751,401,401 8-6
17-07-262039,002,441,22-- -- 0,951,252,442,442 27-5
17-07-267240,000,950,82+0,13 +15,9% 0,650,90----1 8-6
17-07-26 41,000,650,54-- -- --------0 4-6
17-07-26 42,000,500,35-- -- 0,220,41----0 4-6
17-07-26643,000,280,23-- -- ----0,280,285 4-6
17-07-262644,000,200,16-- -- 0,020,210,200,201 2-6
17-07-26 46,00--0,07-- -- --------0 --
17-07-26 48,00--0,04-- -- --------0 --
21-08-26 20,00--18,30-- -- --------0 --
21-08-26 22,00--16,32-- -- --------0 --
21-08-26 24,00--14,35-- -- --------0 --
21-08-26 26,00--12,41-- -- --------0 --
21-08-26 27,00--11,45-- -- --------0 --
21-08-26 28,00--10,49-- -- --------0 --
21-08-26 29,00--9,56-- -- --------0 --
21-08-26 30,00--8,65-- -- --------0 --
21-08-26 31,00--7,76-- -- --------0 --
21-08-266032,004,986,91-- -- 6,257,104,984,9860 19-5
21-08-26 33,00--6,06-- -- --------0 --
21-08-26 34,00--5,27-- -- --------0 --
21-08-26 35,00--4,53-- -- --------0 --
21-08-26 36,003,373,87-0,50 -12,9% ----3,373,3710 8-6
21-08-264837,004,123,25-- -- 2,853,304,124,121 27-5
21-08-264538,002,602,64-- -- ----2,802,603 1-6
21-08-264839,002,602,19-- -- ----2,602,601 2-6
21-08-2618040,002,001,74-- -- ----2,002,007 3-6
21-08-26 41,001,551,41-- -- 1,101,551,551,555 5-6
21-08-26 42,001,051,10-0,05 -4,5% 0,801,251,051,052 8-6
21-08-26 43,00--0,86-- -- --------0 --
21-08-2622044,001,100,66-- -- 0,05--1,101,101 27-5
21-08-266346,000,600,43-0,06 -14,0% --1,100,600,601 29-5
21-08-26 48,00--0,28-- -- --------0 --
18-09-26 8,00--30,24-- -- --------0 --
18-09-26 9,00--29,25-- -- --------0 --
18-09-26 10,00--28,26-- -- --------0 --
18-09-26 12,00--26,27-- -- --------0 --
18-09-26 14,00--24,29-- -- --------0 --
18-09-26 16,00--22,30-- -- --------0 --
18-09-26 18,00--20,32-- -- --------0 --
18-09-26 20,0013,8518,34-- -- ----13,8513,851 4-2
18-09-26 21,00--17,35-- -- --------0 --
18-09-26 22,00--16,36-- -- --------0 --
18-09-26 23,00--15,38-- -- --------0 --
18-09-26 24,007,1014,41-- -- ----7,107,103 22-1
18-09-26325,007,8013,51-- -- ----7,807,803 30-4
18-09-26 26,008,4012,53-- -- ----8,408,401 4-5
18-09-262127,004,7011,58-- -- 10,9011,804,704,7030 22-1
18-09-269128,0011,0810,67-- -- 9,9510,8511,0811,081 3-6
18-09-2612329,007,249,74-- -- ----7,247,241 5-5
18-09-264330,009,108,88-- -- 8,159,059,109,1010 2-6
18-09-2622932,005,307,14-- -- ----5,305,302 19-5
18-09-26 34,006,195,57-- -- 5,105,65----0 2-6
18-09-26 35,004,334,85-0,52 -10,7% ----4,334,334 8-6
18-09-26 36,004,004,19-- -- --------0 1-6
18-09-26 38,002,513,07-0,56 -18,2% 2,653,102,512,511 8-6
18-09-2631040,002,442,00-- -- --3,002,442,252 2-6
18-09-26 42,001,801,37-- -- 1,101,50----0 2-6
18-09-26 44,001,350,91-- -- 0,701,00----0 27-5
18-09-264545,001,100,69-- -- 0,500,851,101,101 28-5
18-09-261446,000,800,57-0,03 -5,3% 0,410,70----0 1-6
18-09-26 50,000,360,26-- -- --------0 26-5
18-09-26 55,00--0,05-- -- --------0 --
18-09-26 60,00--0,01-- -- --------0 --
18-12-26 9,00--29,32-- -- --------0 --
18-12-26 10,00--28,33-- -- --------0 --
18-12-26 12,00--26,37-- -- --------0 --
18-12-26 14,00--24,41-- -- --------0 --
18-12-26 15,0017,4523,43-- -- ----17,4517,454 10-4
18-12-26 16,00--22,45-- -- --------0 --
18-12-26 18,0013,6020,51-0,33 -1,6% ----13,6013,6015 16-3
18-12-26920,0015,3018,58-- -- 18,1518,7015,3015,305 5-5
18-12-26 22,0014,1016,70-- -- ----14,1014,101 26-2
18-12-26 23,00--15,73-- -- --------0 --
18-12-26 24,0012,0014,78-- -- --------0 26-2
18-12-2613225,0013,5013,83-0,33 -2,4% 13,4514,0013,5013,501 8-6
18-12-26 26,0014,3012,92-- -- 12,5513,00----0 28-5
18-12-261027,008,9012,08-- -- 11,6512,158,908,901 16-2
18-12-26 28,0012,1511,19-- -- --------0 25-5
18-12-266129,009,2010,32-- -- ----9,209,2010 12-5
18-12-26 30,0010,209,48-- -- 9,159,55----0 2-6
18-12-26 32,008,257,92-- -- --------0 1-6
18-12-26 34,005,806,47-0,67 -10,4% 6,156,555,805,8010 8-6
18-12-26 35,005,455,85-0,40 -6,8% ----5,505,452 8-6
18-12-26 36,005,205,23-- -- ----5,205,202 5-6
18-12-2647938,004,274,05-- -- ----4,274,222 4-6
18-12-264.05040,003,003,09-0,09 -2,9% 2,853,253,002,906 8-6
18-12-26 42,002,352,36-0,01 -0,4% ----2,352,351 8-6
18-12-26644,001,651,77-0,11 -6,2% --3,451,651,651 8-6
18-12-2612845,001,601,50-- -- 1,301,651,601,601 5-6
18-12-2625146,001,901,31-0,10 -7,6% ----1,901,905 27-5
18-12-26 50,000,700,69+0,01 +1,4% 0,550,800,700,705 8-6
18-12-26 55,000,320,36-0,04 -11,1% ----0,330,322 8-6
18-12-26660,000,250,20-- -- ----0,250,254 28-5
19-03-27 16,00--22,60-- -- --------0 --
19-03-27 18,00--20,69-- -- --------0 --
19-03-27 20,00--18,81-- -- --------0 --
19-03-27 22,00--16,96-- -- --------0 --
19-03-27 24,00--15,15-- -- --------0 --
19-03-27 25,00--14,27-- -- --------0 --
19-03-27126,0013,7013,38-- -- 12,7013,6513,7013,701 4-6
19-03-27 27,00--12,53-- -- --------0 --
19-03-27 28,0012,0311,67-- -- 11,0011,95----0 3-6
19-03-27 29,009,5010,89-- -- --------0 12-5
19-03-27230,003,9310,12-- -- ----3,933,931 7-4
19-03-27832,006,908,64-- -- ----6,906,901 18-5
19-03-27934,006,767,28-0,24 -3,3% 6,757,456,766,695 13-5
19-03-27 36,006,206,07-- -- --------0 1-6
19-03-27 38,005,414,99-- -- --------0 26-5
19-03-275840,004,324,04-- -- 3,604,204,324,321 2-6
19-03-27 42,003,453,23-- -- --------0 3-6
19-03-27 44,002,902,53-- -- --------0 26-5
19-03-27 45,002,502,25-- -- 2,002,45----0 25-5
19-03-27 46,00--2,02-- -- --------0 --
19-03-27 50,001,401,23-- -- ----1,401,403 5-6
19-03-27 55,00--0,68-- -- --------0 --
19-03-27 60,00--0,36-- -- 0,100,55----0 --
18-06-27 15,0018,5023,61-- -- ----18,5018,501 3-2
18-06-27 18,00--20,71-- -- --------0 --
18-06-27 20,0012,7218,87-- -- ----12,72--12 10-4
18-06-271922,0017,0017,00-- -- ----17,0017,001 2-6
18-06-272724,0014,5415,20-- -- ----14,5414,541 22-5
18-06-27 25,0014,0514,33-0,28 -2,0% 13,9514,5014,0514,0510 8-6
18-06-273726,0015,1013,47-- -- ----15,1015,102 27-5
18-06-2710528,0011,2511,84-- -- 11,5011,9511,2511,252 22-5
18-06-2766930,0010,4010,26-- -- 9,4510,8010,4010,407 1-6
18-06-27 35,006,806,94-0,14 -2,0% 5,00--6,806,8010 8-6
18-06-2734540,005,074,36-- -- 4,154,555,075,073 28-5
18-06-2710245,002,852,69-- -- 2,502,852,852,856 3-6
18-06-2736150,002,051,58-- -- 1,301,802,052,053 27-5
18-06-27255,000,790,97-- -- ----0,790,792 15-5
18-06-27 60,000,550,63-0,08 -12,7% ----0,550,551 8-6
18-06-27 80,00--0,08-- -- --------0 --
17-12-27 15,0024,2023,63-- -- --------0 3-6
17-12-27318,0019,5020,80-- -- ----19,5019,503 15-5
17-12-273920,0017,4018,98-- -- ----17,4017,401 15-5
17-12-27 22,0014,4017,18-- -- 16,6517,55----0 5-5
17-12-276024,0014,1515,50-- -- ----14,2014,159 15-5
17-12-27 26,0013,7013,90-- -- 13,5014,20----0 1-6
17-12-272428,0013,3312,36-0,25 -2,0% 12,0512,60----0 25-5
17-12-27 30,0011,3510,97-- -- --------0 1-6
17-12-2722135,008,987,89-- -- ----9,028,9810 29-5
17-12-27 40,006,425,52-- -- 5,405,75----0 28-5
17-12-279945,004,073,78-- -- 3,554,004,074,071 2-6
17-12-274150,003,022,64-- -- 2,302,803,023,025 29-5
17-12-27 55,001,401,80-- -- --------0 14-5
17-12-27 60,001,201,29-- -- 1,101,40----0 25-5
17-12-27 80,00--0,29-- -- --------0 --
15-12-28 15,0015,6823,60-- -- --------0 27-3
15-12-28720,0018,5019,10-0,31 -1,6% ----18,5018,501 13-5
15-12-281622,0012,0517,43-0,29 -1,7% --------0 20-4
15-12-28 24,00--15,88-- -- --------0 --
15-12-28 26,0014,7014,42+0,28 +1,9% ----14,7014,703 8-6
15-12-282028,0013,0013,10-- -- ----13,0012,602 7-5
15-12-2827730,0013,6511,83-- -- ----13,6513,651 27-5
15-12-28 35,009,459,15+0,30 +3,3% ----9,459,453 8-6
15-12-28 40,007,007,10-0,10 -1,4% ----7,007,003 8-6
15-12-282545,006,015,47-0,04 -0,7% --------0 29-5
15-12-28 50,004,154,16-- -- --------0 1-6
15-12-28 55,003,253,18-- -- --------0 3-6
15-12-28 60,002,432,43-- -- --------0 25-5
15-12-28 80,00--0,91-- -- --------0 --
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

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Ons privacy statement is van toepassing.

Meldingen

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?