Close sub menu
Opties ABN AMRO BANK N.V. (ABN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ABN AMRO BANK N.V.* 27,1127,11-- -- 27,3526,472.146.60117:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-3-2026)
Totaal volume 2.431 (1.481 Calls, 950 Puts)
Totaal open interest bij opening 37.057 (16.391 Calls, 20.666 Puts)
Call / Put ratio 1,56
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,00--14,52-- -- --------0 --
17-04-26 14,00--12,53-- -- 12,6013,45----0 --
17-04-26 16,00--10,53-- -- 10,7011,40----0 --
17-04-26 18,0014,008,55-- -- ----14,0014,001 5-2
17-04-26 19,00--7,56-- -- 7,808,30----0 --
17-04-26 20,008,926,58-- -- ----8,928,9270 27-2
17-04-26 21,007,925,61-- -- ----7,927,9260 27-2
17-04-26 22,004,654,65-- -- 4,975,304,654,6530 20-3
17-04-26 23,004,353,71+0,64 +17,3% 4,004,324,354,351 16:26
17-04-26 23,504,873,25-- -- 3,533,844,874,8790 11-3
17-04-26 24,003,352,81-- -- ----3,353,3550 26-3
17-04-26 24,503,002,39-- -- 2,652,903,003,001 23-3
17-04-267725,001,861,99+0,43 +21,6% 2,232,471,861,861 30-3
17-04-26 25,502,251,62-- -- ----2,251,13304 23-3
17-04-26 26,001,651,28+0,37 +28,9% ----1,651,651 14:21
17-04-26 26,501,361,00+0,36 +36,0% ----1,361,058 14:51
17-04-26 27,000,920,75+0,17 +22,7% ----0,920,8015 13:11
17-04-26 27,500,710,55+0,16 +29,1% 0,07--0,820,5719 16:59
17-04-261.65728,000,600,40+0,12 +30,0% 0,440,540,600,3816 16:03
17-04-26 28,500,370,29+0,08 +27,6% ----0,370,28113 15:08
17-04-26 29,000,270,20+0,07 +35,0% ----0,280,20101 16:37
17-04-26 29,500,170,14+0,03 +21,4% ----0,190,1521 16:37
17-04-26 30,000,110,09+0,02 +22,2% 0,070,130,110,11503 16:12
17-04-26 31,000,040,040,00 0,0% 0,010,060,040,046 16:56
17-04-26 32,000,040,01-- -- ----0,040,0410 27-3
17-04-26 33,000,020,01-- -- ----0,020,023 27-3
17-04-26 34,000,030,01-- -- ----0,030,037 17-3
17-04-26 35,000,020,01-- -- ----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--14,53-- -- --------0 --
15-05-26 14,00--12,54-- -- 12,6013,45----0 --
15-05-26 16,00--10,56-- -- --------0 --
15-05-26 18,00--8,61-- -- --------0 --
15-05-26 19,00--7,63-- -- --------0 --
15-05-26 20,007,126,66-- -- 7,057,257,257,12110 26-3
15-05-26 21,005,455,70-- -- 5,906,405,455,4510 20-3
15-05-26 22,005,554,78-- -- ----5,555,5522 6-3
15-05-26 22,503,884,31-- -- 4,564,903,883,877 30-3
15-05-26 23,003,633,87-- -- ----3,643,639 30-3
15-05-26 23,50--3,44-- -- --------0 --
15-05-26 24,002,533,02-- -- 3,343,502,532,5320 23-3
15-05-26 24,502,442,62-- -- 2,923,072,452,4460 30-3
15-05-26 25,002,442,25-- -- ----2,442,444 27-3
15-05-26 25,501,601,91-- -- ----1,601,601 30-3
15-05-26 26,001,401,60-- -- ----1,401,402 30-3
15-05-26 26,501,501,32+0,18 +13,6% 1,501,631,501,501 10:35
15-05-26 27,001,151,08+0,07 +6,5% 1,221,351,151,153 10:42
15-05-26 27,501,070,87-- -- ----1,071,0051 27-3
15-05-26 28,000,840,71+0,13 +18,3% ----0,840,833 10:25
15-05-2621728,500,670,57+0,10 +17,5% 0,620,730,670,674 10:25
15-05-26 29,000,550,46+0,09 +19,6% ----0,550,5211 13:19
15-05-26 29,500,470,37+0,10 +27,0% ----0,470,4063 15:02
15-05-2630030,000,370,29+0,08 +27,6% 0,280,370,370,3233 14:35
15-05-2630031,000,220,18+0,04 +22,2% 0,160,250,220,225 14:39
15-05-26 32,000,140,11+0,03 +27,3% 0,090,160,140,1312 16:10
15-05-26 33,000,120,06-- -- 0,040,110,120,112 25-3
15-05-266134,000,140,04+0,01 +25,0% 0,020,090,140,141 3-3
15-05-26 36,000,090,01-- -- --0,070,090,091 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 8,0019,2918,51+0,78 +4,2% 18,9519,1519,2919,2675 11-11
19-06-26 9,00--17,54-- -- 17,4518,65----0 --
19-06-26 10,0017,7416,54-- -- 16,8517,2017,7417,7415 2-3
19-06-26 12,0013,0914,54-1,45 -10,0% 14,8515,2013,1013,08250 2-9
19-06-268314,0013,8012,54-- -- 12,6013,4513,8013,806 13-2
19-06-26 16,0013,9510,56-- -- ----13,9513,9545 23-2
19-06-26 17,0010,859,59+1,26 +13,1% 9,9010,2510,8510,602 25-9
19-06-26 18,008,908,58-- -- ----8,908,9016 27-3
19-06-26 19,007,607,60-- -- ----7,607,60100 30-3
19-06-26 20,007,206,65-- -- ----7,207,203 26-3
19-06-26 21,006,255,73-- -- 6,106,356,256,253 26-3
19-06-26 22,004,484,84-- -- 5,205,404,484,4815 30-3
19-06-26 22,50--4,41-- -- --------0 --
19-06-26 23,004,523,97-- -- ----4,594,4670 26-3
19-06-26 23,50--3,59-- -- --------0 --
19-06-26 24,003,353,20-- -- ----3,353,355 27-3
19-06-26 24,50--2,83-- -- 3,123,23----0 --
19-06-26 25,002,712,49-- -- ----2,712,712 24-3
19-06-26 25,501,722,18-- -- 2,412,521,721,728 23-3
19-06-26 26,001,791,90-- -- ----1,791,7930 30-3
19-06-26 26,501,721,64-- -- ----1,831,726 27-3
19-06-26 27,001,701,40+0,30 +21,4% 1,551,651,701,6940 14:40
19-06-26 27,501,341,19+0,15 +12,6% ----1,341,341 10:29
19-06-26 28,001,281,02+0,26 +25,5% ----1,281,0790 16:18
19-06-262128,500,920,86+0,06 +7,0% 0,931,020,920,921 10:24
19-06-26 29,000,790,73+0,06 +8,2% --1,100,790,791 10:03
19-06-2613329,500,750,60+0,12 +20,0% 0,610,730,750,753 15:58
19-06-26 30,000,620,50+0,12 +24,0% 0,10--0,620,5926 17:25
19-06-26 32,000,280,23+0,05 +21,7% ----0,280,25168 15:05
19-06-26 34,000,140,12+0,02 +16,7% 0,090,160,140,141 16:34
19-06-26 35,000,100,09+0,01 +11,1% 0,050,120,100,105 16:23
19-06-26 36,000,080,06+0,02 +33,3% ----0,080,085 16:35
19-06-26 38,000,150,03-- -- --0,060,150,1521 20-2
19-06-26 40,000,100,02-- -- --0,050,100,103 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--17,53-- -- 17,4518,65----0 --
18-09-26 10,00--16,53-- -- 16,4517,60----0 --
18-09-26 12,00--14,53-- -- --------0 --
18-09-26 14,0015,5012,54+2,96 +23,6% 12,9013,2515,5015,5060 29-12
18-09-26 16,00--10,59-- -- --------0 --
18-09-26 18,00--8,66-- -- 8,859,45----0 --
18-09-26 19,00--7,73-- -- --------0 --
18-09-26 20,007,006,80+0,20 +2,9% 7,157,407,007,0015 09:30
18-09-26 21,006,405,92-- -- ----6,406,405 23-3
18-09-26 22,005,105,10-- -- 5,405,605,105,102 30-3
18-09-26 23,004,984,31+0,67 +15,5% ----4,984,982 24-11
18-09-26 24,004,093,59-- -- ----4,094,0940 23-3
18-09-26 25,003,272,95-- -- ----3,273,2725 27-3
18-09-26 26,002,692,40+0,29 +12,1% 2,612,712,692,692 15:44
18-09-26 27,001,811,94-- -- 2,092,181,951,81110 30-3
18-09-26 28,001,741,52+0,22 +14,5% ----1,741,524 15:08
18-09-26 29,001,181,19-0,01 -0,8% 1,281,381,181,181 09:24
18-09-26 30,001,030,94+0,09 +9,6% --3,601,030,942 09:51
18-09-26 32,000,600,56-- -- 0,570,660,610,608 27-3
18-09-26 34,000,300,33-- -- 0,320,400,300,3042 30-3
18-09-26 35,000,300,25-- -- ----0,300,301 27-3
18-09-26 36,000,300,19-- -- 0,180,250,300,303 4-3
18-09-26 38,000,130,11-- -- 0,110,160,130,133 27-3
18-09-26 40,000,060,06-- -- ----0,090,066 25-3
18-09-26 45,00--0,01-- -- --------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 6,0020,1520,52-0,37 -1,8% 20,3021,7020,1520,1510 12-8
18-12-26 8,0019,6518,52+1,13 +6,1% 18,7519,3519,6519,651 3-10
18-12-26 9,0015,8517,53-1,68 -9,6% 17,9518,1515,8515,8525 21-10
18-12-26 10,0017,1516,53-- -- ----17,1517,151 6-3
18-12-26 11,0015,2015,53-0,33 -2,1% ----15,2015,2025 12-8
18-12-26 12,0016,1214,53-- -- ----16,1216,1220 11-3
18-12-268413,0014,2513,54+0,64 +4,7% 13,7514,4014,2514,104 14:35
18-12-26 14,0015,6312,56+3,07 +24,4% 12,7513,2015,6315,6320 17-12
18-12-26 15,0012,2511,59-- -- ----12,2512,255 26-3
18-12-26 16,0011,2510,61+0,64 +6,0% ----11,2511,251 14:42
18-12-26 18,008,808,71-- -- 9,109,358,808,805 30-3
18-12-26 19,00--7,80-- -- 8,108,40----0 --
18-12-26 20,007,056,92-- -- 7,257,507,057,0017 30-3
18-12-26 21,006,806,11-- -- 6,406,656,806,8050 3-3
18-12-26 22,005,305,34-- -- 5,605,855,305,25105 30-3
18-12-26 23,004,754,61+0,14 +3,0% 4,915,054,754,751 09:31
18-12-26 24,004,153,95-- -- ----4,153,9936 27-3
18-12-26 25,003,443,34-- -- 3,583,713,443,441 27-3
18-12-26 26,002,902,81-- -- ----2,942,904 27-3
18-12-26 27,002,552,35+0,20 +8,5% ----2,552,5511 12:32
18-12-262.52228,002,111,94+0,17 +8,8% 2,102,192,112,1150 10:11
18-12-26 29,001,721,61+0,11 +6,8% ----1,721,6011 09:47
18-12-26 30,001,331,31+0,02 +1,5% ----1,331,331 09:27
18-12-261.13932,000,890,87+0,02 +2,3% 0,911,010,890,891 09:27
18-12-26 34,000,620,57-- -- 0,580,690,620,612 27-3
18-12-26 35,000,450,46-- -- 0,460,550,460,458 30-3
18-12-26 36,000,370,38-- -- ----0,370,371 30-3
18-12-26 38,000,380,26-- -- ----0,380,382 18-3
18-12-26 40,000,160,18-- -- 0,140,230,160,163 30-3
18-12-26 45,000,080,07-- -- 0,070,090,080,083 27-3
18-12-26 50,000,050,02-- -- 0,010,080,050,053 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--17,53-- -- --------0 --
19-03-27 10,00--16,53-- -- --------0 --
19-03-27 12,00--14,53-- -- 14,5515,55----0 --
19-03-27 14,00--12,55-- -- 12,6513,50----0 --
19-03-27 16,00--10,66-- -- --------0 --
19-03-27 18,00--8,85-- -- --------0 --
19-03-27 19,00--8,00-- -- --------0 --
19-03-27 20,00--7,17-- -- --------0 --
19-03-27 21,00--6,39-- -- 6,656,95----0 --
19-03-27 22,00--5,66-- -- 5,906,25----0 --
19-03-27 23,00--5,02-- -- 5,205,55----0 --
19-03-27 24,00--4,37-- -- 4,624,81----0 --
19-03-27 25,00--3,79-- -- --------0 --
19-03-27 26,00--3,29-- -- --------0 --
19-03-27 27,003,042,83-- -- ----3,043,0425 26-3
19-03-27 28,002,482,42-- -- 2,552,692,482,4810 27-3
19-03-27 29,002,092,06-- -- 2,162,332,092,0913 27-3
19-03-27 30,001,811,74-- -- --2,251,811,8110 27-3
19-03-27 32,00--1,24-- -- --------0 --
19-03-27 35,00--0,76-- -- --------0 --
19-03-27 40,000,300,32-- -- --0,500,300,301 30-3
19-03-27 45,00--0,13-- -- --------0 --
18-06-27 10,0017,3516,54-- -- ----17,3517,3510 26-3
18-06-27 14,0017,5012,59-- -- ----17,5017,501 10-2
18-06-27 15,00--11,61-- -- 11,9012,35----0 --
18-06-27 16,0010,0510,71-0,66 -6,2% ----10,0510,051 11-8
18-06-27 18,009,058,92-- -- 9,259,559,509,0550 20-3
18-06-27 20,006,957,32-- -- 7,557,906,956,9520 30-3
18-06-27 22,005,205,88-- -- ----5,205,2070 23-3
18-06-27 24,005,654,61-- -- 4,815,105,655,653 11-3
18-06-27 26,003,303,55-- -- 3,693,923,503,302 30-3
18-06-27 28,002,812,67+0,14 +5,2% 2,822,972,812,814 10:43
18-06-27 30,002,302,02+0,28 +13,9% 2,102,272,302,2513 16:11
18-06-27 35,000,850,93-- -- ----0,850,855 23-3
18-06-27 40,000,730,46-- -- --3,000,730,733 19-3
18-06-27 45,000,250,22-- -- 0,180,320,250,251 23-3
18-06-27 50,000,220,12-- -- ----0,220,2215 13-2
18-06-27 60,00--0,03-- -- --0,12----0 --
17-12-27 6,0019,3020,51-1,21 -5,9% ----19,3019,3030 4-9
17-12-27 8,0017,3218,54-1,22 -6,6% ----17,3217,321 9-9
17-12-27 9,0015,8117,55-1,74 -9,9% ----15,9315,81700 27-8
17-12-2731210,0017,7116,56+0,62 +3,7% 16,9517,2517,7217,69300 13-2
17-12-27 11,0015,2715,57-0,30 -1,9% 0,98--15,2715,1962 12-8
17-12-27 12,0017,5514,58+2,97 +20,4% 0,98--17,5517,551 29-12
17-12-27 13,0013,0513,56-0,51 -3,8% 13,7514,3013,0513,0540 20-8
17-12-2714414,0016,3012,61+0,62 +4,9% ----16,3016,3010 21-1
17-12-27 15,0012,3511,71+0,64 +5,5% 12,0512,3512,3512,351 14:46
17-12-27 16,0012,0010,80-- -- 11,1011,4512,0012,0010 12-3
17-12-27 18,008,209,15-- -- ----8,708,2051 23-3
17-12-271.21920,007,407,64+0,49 +6,4% 7,758,207,407,402 30-3
17-12-2718322,006,206,31+0,42 +6,7% ----6,206,201 30-3
17-12-27 23,005,255,63-- -- 5,756,155,255,2515 30-3
17-12-27 24,005,305,09-- -- ----5,305,304 19-3
17-12-27 25,004,024,55-- -- ----4,224,022 23-3
17-12-271.83026,004,354,07+0,29 +7,1% ----4,354,357 09:56
17-12-27 28,003,603,22+0,38 +11,8% --3,703,603,4547 16:02
17-12-27 30,002,522,55-- -- ----2,522,3531 30-3
17-12-27 35,001,491,44+0,05 +3,5% ----1,491,4513 13:11
17-12-27 40,000,800,800,00 0,0% 0,720,980,800,801 12:38
17-12-27 45,000,590,46-- -- 0,370,620,590,594 13-3
17-12-27 50,000,250,26-- -- ----0,250,252 30-3
17-12-27 60,00--0,09-- -- 0,010,22----0 --
15-12-28 8,0024,1318,51-- -- ----24,1324,1325 3-2
15-12-28 9,0022,3617,52-- -- ----22,4122,36150 27-1
15-12-28 10,0016,4016,54-0,14 -0,8% ----16,4016,401 09:01
15-12-28 11,0018,6015,56+3,04 +19,5% ----18,6018,601 23-12
15-12-28 12,0015,0514,56+0,49 +3,4% ----15,0515,051 10-10
15-12-28 13,0014,2013,68-- -- 13,9014,4514,2014,2010 6-3
15-12-28 14,0013,5012,73-- -- ----13,5013,505 3-3
15-12-28 15,0011,5011,85-- -- ----12,0011,502 30-3
15-12-2897316,0010,1511,03+0,53 +4,8% ----10,1510,152 23-3
15-12-28 18,0011,149,52-- -- ----11,1411,141 11-3
15-12-28 20,008,058,11-- -- 8,158,858,058,051 30-3
15-12-28 22,007,956,94-- -- ----7,957,951 5-3
15-12-28 24,005,305,85-- -- 5,956,355,305,301 23-3
15-12-28 25,005,725,32-- -- ----5,725,7210 25-3
15-12-28 26,005,304,86-- -- 5,005,405,305,304 25-3
15-12-28 28,004,254,10-- -- ----4,504,254 19-3
15-12-28 29,004,173,77-- -- ----4,174,1725 9-3
15-12-28 30,003,943,44+0,50 +14,5% 3,463,923,943,941 16:59
15-12-28 35,002,872,25-- -- 2,172,622,872,873 5-3
15-12-28 40,001,501,65-- -- ----1,501,501 26-3
15-12-28 45,001,631,14-- -- 0,811,231,631,631 19-1
15-12-28 50,000,690,80-- -- 0,470,880,690,694 27-3
15-12-28 60,000,430,40-- -- ----0,430,431 9-3
15-12-28 80,00--0,11-- -- --0,27----0 --
21-12-29 8,0020,1518,52+1,63 +8,8% 18,6519,4020,1520,151 25-11
21-12-29 10,0018,2016,56-- -- ----18,2018,201 18-3
21-12-29 12,0013,4514,61-1,16 -7,9% 14,2016,1513,4513,4080 8-8
21-12-29 13,0014,0513,73-- -- ----14,3014,0530 6-3
21-12-29 14,0013,5012,85-- -- --14,5013,5013,5060 3-3
21-12-29 16,0011,4011,25-- -- ----11,4011,405 30-3
21-12-29 18,0010,109,85+0,25 +2,5% 9,6010,9010,1010,104 09:37
21-12-29 20,008,758,59+0,16 +1,9% 5,75--8,758,755 09:28
21-12-29 22,007,507,43-- -- ----7,507,501 27-3
21-12-29 24,006,706,38-- -- 6,207,206,706,705 16-3
21-12-29 25,006,305,93-- -- ----6,306,301 19-3
21-12-29 26,005,905,54-- -- 5,306,305,905,901 19-3
21-12-29 28,005,454,81-- -- 4,505,505,455,452 16-3
21-12-29 29,006,304,49-- -- 4,155,156,306,302 11-2
21-12-29 30,004,054,17-- -- ----4,054,0031 30-3
21-12-29 35,002,902,93-- -- ----2,922,9040 30-3
21-12-29 40,002,502,04-- -- ----2,502,505 12-3
21-12-29 45,001,421,49-- -- ----1,471,423 30-3
21-12-29 50,001,041,08-- -- ----1,081,047 30-3
21-12-29 60,000,900,60-- -- ----0,900,903 20-2
21-12-29 80,000,350,23-- -- --1,000,350,351 11-2
20-12-30 10,0017,2016,59-- -- 16,5017,7517,2017,201 6-3
20-12-30 15,0012,2012,10-- -- ----12,4012,205 19-3
20-12-30 18,009,3010,09-- -- ----9,309,303 23-3
20-12-302.58520,008,008,94+0,44 +4,9% 8,909,808,058,005 23-3
20-12-30 22,008,127,86-- -- 7,608,708,128,1220 20-3
20-12-30 24,007,066,93-- -- ----7,067,0615 24-3
20-12-30 26,006,456,02-- -- 6,006,706,456,4517 24-3
20-12-301.37228,005,855,39+0,31 +5,8% 5,305,955,855,05105 23-3
20-12-30 30,004,504,78-- -- 4,735,304,504,5016 30-3
20-12-30 35,003,503,52-- -- 3,463,993,503,5015 30-3
20-12-30 40,002,652,59-- -- ----2,652,6515 30-3
20-12-30 45,001,971,93-- -- 1,802,321,971,973 20-3
20-12-30 50,001,441,44-- -- 1,301,791,541,444 23-3
20-12-30 60,001,100,85-- -- 0,671,161,101,1012 12-3
20-12-30 80,000,500,45-- -- 0,220,700,500,502 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?