Close sub menu
Opties ABN AMRO BANK N.V. (ABN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ABN AMRO BANK N.V.* 27,9428,11-0,17 -0,6% 28,1327,461.975.08817:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-4-2026)
Totaal volume 3.587 (2.088 Calls, 1.499 Puts)
Totaal open interest bij opening 13.910 (9.764 Calls, 4.146 Puts)
Call / Put ratio 1,39
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,00--16,12-- -- --------0 --
17-04-26 14,00--14,13-- -- --------0 --
17-04-26 16,00--12,13-- -- --------0 --
17-04-26 18,0014,0010,15-- -- ----14,0014,001 5-2
17-04-26 19,00--9,16-- -- --------0 --
17-04-26 20,008,928,16-- -- ----8,928,9270 27-2
17-04-26 21,007,927,17-- -- ----7,927,9260 27-2
17-04-26 22,004,656,19-- -- ----4,654,6530 20-3
17-04-26 23,004,355,21-- -- ----4,354,351 31-3
17-04-269023,504,874,71-0,19 -4,0% ----4,874,8790 11-3
17-04-26 24,003,354,22-- -- ----3,353,3550 26-3
17-04-26224,503,003,74-0,16 -4,3% ----3,003,001 23-3
17-04-26 25,003,103,27-- -- ----3,123,102 1-4
17-04-26 25,502,482,81-0,33 -11,7% ----2,482,482 2-4
17-04-26 26,002,382,37-- -- ----2,382,1524 1-4
17-04-26 26,501,881,96-- -- ----1,881,882 1-4
17-04-26 27,001,451,57-0,12 -7,6% ----1,451,254 2-4
17-04-26 27,501,151,23-0,08 -6,5% 0,07--1,151,0012 2-4
17-04-26 28,000,750,92-0,17 -18,5% ----0,830,7016 2-4
17-04-26 28,500,470,66-0,19 -28,8% ----0,550,4719 2-4
17-04-26 29,000,370,44-0,07 -15,9% ----0,370,301.109 2-4
17-04-26 29,500,280,29-- -- ----0,300,2465 1-4
17-04-26 30,000,180,19-0,01 -5,3% ----0,180,181 2-4
17-04-26 31,000,070,070,00 0,0% ----0,070,072 2-4
17-04-26 32,000,040,02-- -- ----0,040,0410 27-3
17-04-2650233,000,020,01-- -- ----0,020,023 27-3
17-04-2651134,000,030,01-- -- ----0,030,037 17-3
17-04-2615935,000,020,01-- -- ----0,020,0210 20-3
17-04-265736,000,070,01-- -- ----0,070,071 12-2
17-04-265037,000,040,01-- -- ----0,040,0450 25-2
17-04-261238,000,120,01-- -- ----0,120,1212 23-1
17-04-26 40,00--0,01-- -- --------0 --
17-04-26 42,00--0,01-- -- --------0 --
17-04-26 44,00--0,01-- -- --------0 --
17-04-26 46,00--0,01-- -- --------0 --
15-05-26 12,00--16,13-- -- --------0 --
15-05-26 14,00--14,13-- -- --------0 --
15-05-26 16,00--12,15-- -- --------0 --
15-05-26 18,00--10,17-- -- --------0 --
15-05-26 19,00--9,20-- -- --------0 --
15-05-26 20,007,128,20-- -- ----7,257,12110 26-3
15-05-26 21,005,457,22-- -- ----5,455,4510 20-3
15-05-26 22,005,556,24-- -- ----5,555,5522 6-3
15-05-26 22,503,885,77-- -- ----3,883,877 30-3
15-05-26 23,004,905,29-0,39 -7,4% ----4,924,9060 2-4
15-05-26 23,50--4,81-- -- --------0 --
15-05-26 24,002,534,35-- -- ----2,532,5320 23-3
15-05-26 24,502,443,90-- -- ----2,452,4460 30-3
15-05-2617625,003,453,45-0,14 -4,1% ----3,453,454 1-4
15-05-26 25,501,603,03-- -- ----1,601,601 30-3
15-05-26 26,002,522,62-0,10 -3,8% ----2,522,4252 2-4
15-05-26 26,502,252,24-- -- ----2,252,203 1-4
15-05-26 27,001,701,88-- -- ----1,701,705 1-4
15-05-26 27,501,371,57-0,20 -12,7% ----1,371,371 2-4
15-05-26 28,001,101,29-0,19 -14,7% ----1,101,108 2-4
15-05-26 28,500,951,04-0,09 -8,7% ----0,950,955 2-4
15-05-26 29,000,760,83-0,07 -8,4% ----0,760,761 2-4
15-05-26 29,500,580,67-0,09 -13,4% ----0,580,581 2-4
15-05-26 30,000,460,53-0,07 -13,2% ----0,480,464 2-4
15-05-26 31,000,280,33-0,05 -15,2% --0,380,280,2514 2-4
15-05-26 32,000,160,20-0,04 -20,0% ----0,160,162 2-4
15-05-26 33,000,120,12-- -- ----0,120,112 25-3
15-05-26 34,000,140,07-- -- ----0,140,141 3-3
15-05-26136,000,090,02-0,01 -50,0% ----0,090,091 4-3
15-05-261038,000,040,01-- -- ----0,040,0410 12-3
15-05-26 40,00--0,01-- -- --------0 --
15-05-26 42,000,020,01+0,01 +100,0% ----0,020,0250 12-3
15-05-26 44,00------ -- ---------- --
19-06-26 8,0019,2920,12-0,83 -4,1% ----19,2919,2675 11-11
19-06-26 9,00--19,12-- -- --------0 --
19-06-26 10,0017,7418,13-- -- ----17,7417,7415 2-3
19-06-26 12,0013,0916,15-3,06 -18,9% ----13,1013,08250 2-9
19-06-26 14,0014,0514,15-- -- ----14,0514,051 1-4
19-06-26 16,0013,9512,17-- -- ----13,9513,9545 23-2
19-06-26 17,0010,8511,17-0,32 -2,9% ----10,8510,602 25-9
19-06-26 18,008,9010,20-- -- ----8,908,9016 27-3
19-06-26 19,007,609,19-- -- ----7,607,60100 30-3
19-06-26 20,007,908,24-0,34 -4,1% ----7,907,901 2-4
19-06-26 21,006,257,24-- -- ----6,256,253 26-3
19-06-26 22,005,996,29-0,30 -4,8% ----5,995,992 2-4
19-06-26 22,50--5,81-- -- --------0 --
19-06-26 23,005,155,36-0,21 -3,9% ----5,155,151 2-4
19-06-26 23,50--4,90-- -- --------0 --
19-06-26 24,003,354,47-- -- ----3,353,355 27-3
19-06-26 24,50--4,02-- -- --------0 --
19-06-26 25,003,503,60-- -- ----3,503,503 1-4
19-06-26 25,501,723,21-- -- ----1,721,728 23-3
19-06-26 26,002,522,85-0,33 -11,6% ----2,522,524 2-4
19-06-26 26,501,722,50-- -- ----1,831,726 27-3
19-06-26 27,001,902,18-0,28 -12,8% ----2,041,9013 2-4
19-06-26 27,501,341,88-- -- ----1,341,341 31-3
19-06-26 28,001,481,61-- -- ----1,481,482 1-4
19-06-26 28,501,251,37-- -- ----1,321,2526 1-4
19-06-26 29,000,791,15-- -- --1,200,790,791 31-3
19-06-26 29,500,860,97-0,11 -11,3% ----0,860,862 2-4
19-06-26 30,000,780,81-- -- 0,10--0,850,729 1-4
19-06-26 31,00--0,59-- -- --------0 --
19-06-26 32,000,370,39-- -- ----0,370,3543 1-4
19-06-26 34,000,160,18-0,02 -11,1% ----0,160,1650 2-4
19-06-26 35,000,100,12-0,02 -16,7% 0,07--0,100,1010 2-4
19-06-26 36,000,080,08-- -- ----0,080,085 31-3
19-06-26 38,000,150,03-- -- ----0,150,1521 20-2
19-06-26 40,000,100,01-- -- ----0,100,103 23-2
19-06-261.00045,000,030,02-- -- ----0,030,0375 25-2
19-06-26 50,00--0,01-- -- --0,05----0 --
19-06-26 55,00--0,01-- -- --------0 --
18-09-26 9,00--19,12-- -- --------0 --
18-09-26 10,00--18,13-- -- --------0 --
18-09-26 12,00--16,13-- -- --------0 --
18-09-26 14,0015,5014,13+1,37 +9,7% ----15,5015,5060 29-12
18-09-26 16,00--12,15-- -- --------0 --
18-09-26 18,00--10,16-- -- --------0 --
18-09-26 19,00--9,20-- -- --------0 --
18-09-26 20,008,058,24-0,19 -2,3% ----8,057,8539 2-4
18-09-26 21,006,407,30-- -- ----6,406,405 23-3
18-09-26 22,006,256,41-0,16 -2,5% ----6,256,251 2-4
18-09-26 23,004,985,55-0,57 -10,3% ----4,984,982 24-11
18-09-26 24,004,094,75-- -- ----4,094,0940 23-3
18-09-26 25,003,273,99-- -- ----3,273,2725 27-3
18-09-26 26,002,693,32-- -- ----2,692,692 31-3
18-09-26 27,002,632,71-- -- ----2,632,631 1-4
18-09-26 28,002,102,19-- -- ----2,102,107 1-4
18-09-26 29,001,571,73-- -- ----1,571,578 1-4
18-09-26 30,001,261,36-0,10 -7,4% --3,601,261,2312 2-4
18-09-26 32,000,740,80-0,06 -7,5% --0,900,740,748 2-4
18-09-26 34,000,440,47-- -- ----0,440,441 1-4
18-09-26 35,000,300,36-- -- ----0,300,301 27-3
18-09-26 36,000,300,28-- -- ----0,300,303 4-3
18-09-26 38,000,170,16-- -- ----0,170,177 1-4
18-09-26 40,000,060,10-- -- ----0,090,066 25-3
18-09-26 45,00--0,03-- -- --------0 --
18-09-26 50,00--0,01-- -- --------0 --
18-09-26 55,000,020,01+0,01 +100,0% ----0,020,0250 12-3
18-12-26 6,0020,1522,12-1,97 -8,9% ----20,1520,1510 12-8
18-12-26 8,0019,6520,12-0,47 -2,3% ----19,6519,651 3-10
18-12-26 9,0015,8519,12-3,27 -17,1% ----15,8515,8525 21-10
18-12-26 10,0017,1518,14-- -- ----17,1517,151 6-3
18-12-26 11,0015,2017,15-1,95 -11,4% ----15,2015,2025 12-8
18-12-26 12,0016,1216,15-- -- ----16,1216,1220 11-3
18-12-26 13,0014,2515,15-- -- ----14,2514,104 31-3
18-12-26 14,0015,6314,17+1,46 +10,3% ----15,6315,6320 17-12
18-12-26 15,0012,2513,20-- -- ----12,2512,255 26-3
18-12-26 16,0011,2512,20-- -- ----11,2511,251 31-3
18-12-26 18,009,8010,24-0,44 -4,3% ----10,009,8010 2-4
18-12-26 19,00--9,29-- -- --------0 --
18-12-26 20,008,008,36-0,36 -4,3% ----8,158,0034 2-4
18-12-26 21,006,807,48-- -- ----6,806,8050 3-3
18-12-26 22,005,306,61-- -- ----5,305,25105 30-3
18-12-26 23,005,705,80-- -- ----5,755,705 1-4
18-12-26 24,004,995,07-- -- ----4,994,9910 1-4
18-12-26 25,004,114,38-0,27 -6,2% ----4,114,1132 2-4
18-12-261.36426,003,603,72-0,10 -2,7% ----3,603,452 2-4
18-12-26 27,002,963,16-0,20 -6,3% ----2,962,963 2-4
18-12-26 28,002,452,64-0,19 -7,2% 1,35--2,502,459 2-4
18-12-26 29,002,202,20-- -- ----2,202,201 1-4
18-12-26 30,001,721,82-0,10 -5,5% ----1,721,7264 2-4
18-12-261.13032,001,121,22-0,05 -4,1% --1,251,181,1210 2-4
18-12-26 34,000,780,81-0,03 -3,7% ----0,780,781 2-4
18-12-26 35,000,630,66-- -- ----0,630,6310 1-4
18-12-26 36,000,370,54-- -- ----0,370,371 30-3
18-12-26 38,000,380,36-- -- ----0,380,382 18-3
18-12-2629540,000,160,24-0,01 -4,2% ----0,160,163 30-3
18-12-26 45,000,080,10-0,02 -20,0% ----0,100,08215 2-4
18-12-26 50,000,050,03-- -- ----0,050,053 16-3
18-12-26 55,000,050,01-- -- ----0,050,0525 26-2
18-12-265060,000,030,01-- -- ----0,030,0350 12-3
19-03-27 9,00--19,13-- -- --------0 --
19-03-27 10,00--18,13-- -- --------0 --
19-03-27 12,00--16,14-- -- --------0 --
19-03-27 14,00--14,15-- -- --------0 --
19-03-27 16,00--12,22-- -- --------0 --
19-03-27 18,00--10,32-- -- --------0 --
19-03-27 19,00--9,39-- -- --------0 --
19-03-27 20,00--8,53-- -- --------0 --
19-03-27 21,00--7,68-- -- --------0 --
19-03-27 22,00--6,90-- -- --------0 --
19-03-27 23,00--6,17-- -- --------0 --
19-03-27 24,00--5,46-- -- --------0 --
19-03-27 25,004,554,82-0,27 -5,6% ----4,554,551 2-4
19-03-27 26,00--4,20-- -- --------0 --
19-03-27 27,003,043,66-- -- ----3,043,0425 26-3
19-03-27 28,002,483,14-- -- ----2,482,4810 27-3
19-03-27 29,002,092,70-- -- ----2,092,0913 27-3
19-03-27 30,002,262,30-- -- --2,752,262,261 1-4
19-03-27 32,00--1,66-- -- --------0 --
19-03-27 34,00--1,14-- -- --------0 --
19-03-27 35,00--1,00-- -- --------0 --
19-03-27140,000,300,43-0,03 -7,0% --0,500,300,301 30-3
19-03-27 45,00--0,19-- -- --------0 --
18-06-27 10,0017,3518,15-- -- ----17,3517,3510 26-3
18-06-27 14,0017,5014,20-- -- ----17,5017,501 10-2
18-06-27 15,00--13,22-- -- --------0 --
18-06-27 16,0010,0512,24-2,19 -17,9% ----10,0510,051 11-8
18-06-27 18,009,0510,39-- -- ----9,509,0550 20-3
18-06-27 20,008,408,68-0,28 -3,2% ----8,408,4040 2-4
18-06-27 22,005,207,12-- -- ----5,205,2070 23-3
18-06-27 24,005,555,74-0,19 -3,3% ----5,555,551 2-4
18-06-27 26,004,174,48-0,31 -6,9% ----4,374,172 2-4
18-06-272.61828,002,813,44-0,07 -2,0% ----2,812,814 31-3
18-06-27 30,002,502,61-0,11 -4,2% ----2,502,501 2-4
18-06-27 35,000,851,27-- -- ----0,850,855 23-3
18-06-27 40,000,730,59-- -- --3,000,730,733 19-3
18-06-27 45,000,250,28-- -- ----0,250,251 23-3
18-06-273150,000,220,15-0,02 -13,3% ----0,220,2215 13-2
18-06-27 60,00--0,03-- -- --------0 --
17-12-27 6,0019,3022,12-2,82 -12,7% ----19,3019,3030 4-9
17-12-27 8,0017,3220,15-2,83 -14,0% ----17,3217,321 9-9
17-12-27 9,0015,8119,15-3,34 -17,4% ----15,9315,81700 27-8
17-12-27 10,0017,7118,17-- -- 0,98--17,7217,69300 13-2
17-12-27 11,0015,2717,17-1,90 -11,1% 0,98--15,2715,1962 12-8
17-12-27 12,0017,5516,20+1,35 +8,3% 0,98--17,5517,551 29-12
17-12-27 13,0013,0515,20-2,15 -14,1% ----13,0513,0540 20-8
17-12-27 14,0016,3014,22-- -- ----16,3016,3010 21-1
17-12-2770415,0013,1513,27-0,24 -1,8% ----13,1513,151 1-4
17-12-27 16,0012,0012,29-- -- ----12,0012,0010 12-3
17-12-27 18,008,2010,53-- -- ----8,708,2051 23-3
17-12-27 20,008,808,93-- -- ----8,808,801 1-4
17-12-27 22,007,257,42-- -- ----7,257,251 1-4
17-12-27 23,005,256,77-- -- ----5,255,2515 30-3
17-12-27 24,005,736,11-0,38 -6,2% ----5,865,7330 2-4
17-12-27 25,004,025,53-- -- ----4,224,022 23-3
17-12-27 26,004,764,98-0,22 -4,4% ----4,764,7645 2-4
17-12-27 28,003,853,99-0,14 -3,5% --4,103,853,8535 2-4
17-12-27 30,002,933,17-0,24 -7,6% --3,353,012,9375 2-4
17-12-27 35,001,731,72-- -- ----1,751,7312 1-4
17-12-27 40,000,800,99-- -- ----0,800,801 31-3
17-12-27 45,000,590,56-- -- ----0,590,594 13-3
17-12-27 50,000,250,32-- -- ----0,250,252 30-3
17-12-27 60,00--0,11-- -- --------0 --
15-12-28 8,0024,1320,17-- -- ----24,1324,1325 3-2
15-12-28 9,0022,3619,17-- -- ----22,4122,36150 27-1
15-12-28 10,0016,4018,20-- -- ----16,4016,401 31-3
15-12-28 11,0018,6017,20+1,40 +8,1% ----18,6018,601 23-12
15-12-28 12,0015,0516,22-1,17 -7,2% ----15,0515,051 10-10
15-12-28 13,0014,2015,24-- -- ----14,2014,2010 6-3
15-12-28 14,0013,5014,31-- -- ----13,5013,505 3-3
15-12-28 15,0011,5013,36-- -- ----12,0011,502 30-3
15-12-28 16,0010,1512,46-- -- ----10,1510,152 23-3
15-12-28 18,0011,1410,83-- -- ----11,1411,141 11-3
15-12-28 20,008,059,38-- -- ----8,058,051 30-3
15-12-28 22,007,958,04-- -- ----7,957,951 5-3
15-12-28 24,005,306,84-- -- ----5,305,301 23-3
15-12-28 25,005,726,28-- -- ----5,725,7210 25-3
15-12-281.00126,005,305,78-0,05 -0,9% ----5,305,304 25-3
15-12-28 28,004,804,91-- -- ----4,804,801 1-4
15-12-28 29,004,174,50-- -- ----4,174,1725 9-3
15-12-28 30,003,954,14-0,19 -4,6% ----3,953,951 2-4
15-12-28 35,002,872,69-- -- ----2,872,873 5-3
15-12-28 40,001,501,75-- -- ----1,501,501 26-3
15-12-28 45,001,631,17-- -- ----1,631,631 19-1
15-12-28 50,000,690,79-- -- ----0,690,694 27-3
15-12-28 60,000,430,37-- -- ----0,430,431 9-3
15-12-28 80,00--0,08-- -- --------0 --
21-12-29 8,0020,1522,99-2,84 -12,4% ----20,1520,151 25-11
21-12-29 10,0018,2018,20-- -- ----18,2018,201 18-3
21-12-29 12,0013,4516,24-2,79 -17,2% ----13,4513,4080 8-8
21-12-29 13,0014,0515,32-- -- ----14,3014,0530 6-3
21-12-29 14,0013,5014,39-- -- ----13,5013,5060 3-3
21-12-29 16,0011,4012,66-- -- ----11,4011,405 30-3
21-12-29 18,0010,1011,16-- -- ----10,1010,104 31-3
21-12-29 20,009,309,77-0,47 -4,8% 5,75--9,309,303 2-4
21-12-29 22,008,258,57-0,32 -3,7% --9,008,258,251 2-4
21-12-29 24,006,707,43-- -- ----6,706,705 16-3
21-12-29 25,006,306,93-- -- ----6,306,301 19-3
21-12-29 26,005,906,43-- -- ----5,905,901 19-3
21-12-29 28,005,605,62-0,02 -0,4% ----5,605,601 2-4
21-12-29 29,006,305,25-- -- ----6,306,302 11-2
21-12-29 30,004,824,89-0,07 -1,4% ----4,824,734 2-4
21-12-29 35,003,253,46-0,21 -6,1% ----3,393,2512 2-4
21-12-29 40,002,502,44-- -- ----2,502,505 12-3
21-12-29 45,001,421,74-- -- ----1,471,423 30-3
21-12-29 50,001,041,26-- -- ----1,081,047 30-3
21-12-29 60,000,900,68-- -- ----0,900,903 20-2
21-12-29 80,000,350,24-- -- ----0,350,351 11-2
20-12-30 10,0017,2018,20-- -- ----17,2017,201 6-3
20-12-30 15,0012,2013,61-- -- ----12,4012,205 19-3
20-12-30 18,009,3011,43-- -- ----9,309,303 23-3
20-12-30 20,008,0010,12-- -- ----8,058,005 23-3
20-12-30 22,008,128,97-- -- ----8,128,1220 20-3
20-12-30 24,007,067,94-- -- ----7,067,0615 24-3
20-12-30 26,006,457,03-- -- ----6,456,4517 24-3
20-12-30 28,005,856,02-- -- ----5,855,05105 23-3
20-12-30 30,005,395,52-- -- ----5,395,3910 1-4
20-12-30 35,003,504,10-- -- ----3,503,5015 30-3
20-12-30 40,002,653,04-- -- ----2,652,6515 30-3
20-12-30 45,001,972,28-- -- ----1,971,973 20-3
20-12-30 50,001,441,75-- -- ----1,541,444 23-3
20-12-30 60,001,101,04-- -- ----1,101,1012 12-3
20-12-30 80,000,500,41-- -- ----0,500,502 8-1
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?