Close sub menu
Opties ABN AMRO BANK N.V. (ABN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ABN AMRO BANK N.V.* 30,9430,48+0,46 +1,5% 31,0730,49255.92012:29

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-1-2026)
Totaal volume 3.136 (972 Calls, 2.164 Puts)
Totaal open interest bij opening 25.084 (19.394 Calls, 5.690 Puts)
Call / Put ratio 0,45
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 12,00--19,02-- -- --------0 --
20-02-26 14,00--17,03-- -- --------0 --
20-02-26 16,00--15,04-- -- --------0 --
20-02-26 18,00--13,05-- -- --------0 --
20-02-26 19,00--12,05-- -- --------0 --
20-02-26 20,00--11,07-- -- --------0 --
20-02-26 21,00--10,07-- -- --------0 --
20-02-26 22,008,239,07-- -- ----8,238,236 19-1
20-02-26 23,007,348,07-- -- ----7,347,3410 7-1
20-02-26 24,006,917,10-0,19 -2,7% ----6,916,911 23-1
20-02-26 24,505,256,62-1,37 -20,7% ----5,255,2550 23-12
20-02-26 25,005,506,12-- -- ----5,505,501 19-1
20-02-26 25,505,155,62-0,47 -8,4% ----5,155,151 23-1
20-02-26 26,005,205,17-- -- ----5,205,201 22-1
20-02-26 26,504,534,68-- -- ----4,674,533 13-1
20-02-26 27,004,434,21-- -- ----4,434,4312 14-1
20-02-26 27,503,923,75-- -- ----3,923,923 14-1
20-02-26 28,002,773,30-0,53 -16,1% ----3,162,7750 23-1
20-02-26 28,502,902,86-- -- ----2,902,9010 22-1
20-02-26 29,002,552,45-- -- ----2,552,256 22-1
20-02-26 29,501,602,07-- -- ----1,701,602 20-1
20-02-26 30,001,361,72-0,36 -20,9% ----1,601,365 23-1
20-02-26 31,000,801,13-0,33 -29,2% --0,951,020,7731 23-1
20-02-26 32,000,470,69-0,22 -31,9% --0,900,600,4467 23-1
20-02-26 33,000,250,38-0,13 -34,2% 0,10--0,320,2515 23-1
20-02-2614534,000,190,21-0,08 -38,1% ----0,210,1859 22-1
20-02-26 35,000,090,12-- -- ----0,110,098 19-1
20-02-26 36,000,100,07-- -- ----0,110,1063 16-1
20-02-26 38,000,050,02-- -- ----0,050,051 16-1
20-02-26 40,00--0,01-- -- --------0 --
20-02-26 42,00--0,01-- -- --------0 --
20-02-26 44,00--0,01-- -- --------0 --
20-02-26 46,00--0,01-- -- --------0 --
20-03-26 4,0021,9027,02-5,12 -18,9% ----21,9021,908 30-10
20-03-26 4,50--26,52-- -- --------0 --
20-03-26 5,00--26,02-- -- --------0 --
20-03-26 6,00--25,02-- -- --------0 --
20-03-26 7,0016,1224,03-7,91 -32,9% ----16,1216,121 30-6
20-03-26 8,00--23,03-- -- --------0 --
20-03-26 9,00--22,05-- -- --------0 --
20-03-26 10,00--21,05-- -- --------0 --
20-03-26 12,007,8519,07-11,22 -58,8% ----7,857,853 13-5
20-03-26 13,00--18,07-- -- --------0 --
20-03-266814,0013,5017,07-0,52 -3,0% ----13,5013,501 6-10
20-03-26 15,0012,5016,07-3,57 -22,2% ----12,5012,5050 17-11
20-03-26 16,0015,2415,07-- -- ----15,2415,24400 14-1
20-03-26 17,0013,6514,10-- -- ----13,6513,651 5-1
20-03-26 18,0012,6513,10-- -- ----12,6512,651 20-1
20-03-26 19,0010,4512,12-1,67 -13,8% ----10,4510,455 16-12
20-03-26 20,009,5611,12-1,56 -14,0% ----9,569,5650 17-12
20-03-26 21,0010,1810,12-- -- ----10,1810,18100 16-1
20-03-26 22,009,269,17-- -- ----9,269,2675 16-1
20-03-26 23,006,698,17-1,48 -18,1% ----6,696,686 15-12
20-03-26 24,006,357,22-- -- ----6,356,351 20-1
20-03-26 25,006,256,22-- -- ----6,256,2510 22-1
20-03-26 26,004,605,30-0,70 -13,2% ----5,154,60120 23-1
20-03-26 26,504,424,84-- -- ----4,424,422 7-1
20-03-26 27,003,654,39-- -- ----3,653,654 19-1
20-03-26 27,503,193,94-- -- ----3,193,191 21-1
20-03-26 28,003,653,51-- -- ----3,653,377 22-1
20-03-26 28,503,093,11-- -- ----3,092,983 22-1
20-03-26 29,002,262,73-0,47 -17,2% ----2,562,26222 23-1
20-03-26 29,502,502,37-- -- ----2,502,254 22-1
20-03-26 30,001,562,03-0,47 -23,2% ----1,871,5626 23-1
20-03-26 31,001,081,44-0,36 -25,0% ----1,281,082 23-1
20-03-261.20832,000,750,98-0,23 -23,5% ----0,870,7510 23-1
20-03-26 33,000,580,65-0,07 -10,8% 0,421,000,580,581 23-1
20-03-26 34,000,330,42-- -- ----0,330,32680 19-1
20-03-26 35,000,210,26-0,05 -19,2% ----0,210,212 23-1
20-03-26 36,000,190,16-- -- ----0,200,198 14-1
20-03-26 38,00--0,07-- -- --------0 --
20-03-26 40,000,060,03+0,03 +100,0% ----0,060,061 3-12
20-03-26 42,00--0,01-- -- --------0 --
20-03-26 44,00--0,01-- -- --------0 --
20-03-26 45,000,010,010,00 0,0% ----0,010,018 30-10
20-03-26 46,00--0,01-- -- --------0 --
20-03-26 50,00--0,01-- -- --------0 --
17-04-26 14,00--17,13-- -- --------0 --
17-04-26 16,00--15,17-- -- --------0 --
17-04-26 18,00--13,20-- -- --------0 --
17-04-26 20,00--11,24-- -- --------0 --
17-04-26 22,00--9,28-- -- --------0 --
17-04-26 23,00--8,31-- -- --------0 --
17-04-26 24,006,707,35-- -- ----6,706,701 21-1
17-04-26 25,006,156,41-0,26 -4,1% ----6,156,151 23-1
17-04-26 26,00--5,48-- -- --------0 --
17-04-26 27,00--4,60-- -- --------0 --
17-04-26 27,50--4,18-- -- --------0 --
17-04-26 28,00--3,77-- -- --------0 --
17-04-26 28,502,883,38-0,50 -14,8% ----2,902,883 23-1
17-04-26 29,002,553,01-0,46 -15,3% ----2,552,446 23-1
17-04-26 29,502,492,66-- -- ----2,492,491 22-1
17-04-26 30,001,852,34-- -- ----1,851,852 20-1
17-04-26 31,001,361,69-0,33 -19,5% ----1,561,3615 23-1
17-04-26 32,001,061,23-0,17 -13,8% ----1,061,064 23-1
17-04-26 33,000,660,87-0,21 -24,1% ----0,660,661 23-1
17-04-26 34,000,600,60-- -- ----0,600,604 22-1
17-04-26 35,000,400,40-- -- ----0,400,401 22-1
17-04-26 36,00--0,27-- -- --------0 --
17-04-26 38,000,120,16-0,04 -25,0% ----0,120,1212 23-1
17-04-26 40,00--0,08-- -- --------0 --
17-04-26 42,00--0,04-- -- --------0 --
17-04-26 44,00--0,03-- -- --------0 --
17-04-26 46,00--0,02-- -- --------0 --
19-06-26 8,0019,2923,05-3,76 -16,3% ----19,2919,2675 11-11
19-06-26 9,00--22,05-- -- --------0 --
19-06-2620010,0014,8021,06-0,51 -2,4% ----14,8014,80200 27-8
19-06-26 12,0013,0919,08-5,99 -31,4% ----13,1013,08250 2-9
19-06-26 14,0015,7017,12-1,42 -8,3% ----15,7015,701 23-12
19-06-26 16,0012,5015,12-2,62 -17,3% ----12,5012,501 25-11
19-06-26 17,0010,8514,15-3,30 -23,3% ----10,8510,602 25-9
19-06-26 18,0013,3513,17-- -- ----13,3513,35400 14-1
19-06-26 19,0012,1712,20-- -- ----12,1712,16200 15-1
19-06-26 20,0010,3411,22-- -- ----10,3410,339 21-1
19-06-26 21,009,3410,25-- -- ----9,349,348 21-1
19-06-26 22,009,369,30-- -- ----9,379,36300 16-1
19-06-26 23,007,818,35-- -- ----7,817,8134 12-1
19-06-26 24,007,237,40-0,17 -2,3% ----7,237,228 23-1
19-06-26 25,005,756,50-- -- ----5,755,751 21-1
19-06-26 26,004,815,60-- -- ----4,814,8120 21-1
19-06-261.49827,004,304,77-0,47 -9,9% ----4,304,304 23-1
19-06-26 28,003,863,98-0,12 -3,0% ----3,863,862 23-1
19-06-26 29,003,273,26-- -- ----3,273,271 22-1
19-06-26 30,002,562,61-- -- ----2,562,5121 22-1
19-06-26 32,001,501,62-0,12 -7,4% ----1,501,505 23-1
19-06-26 34,000,890,94-0,05 -5,3% ----0,890,891 23-1
19-06-2645835,000,710,71-0,14 -19,7% ----0,710,6811 22-1
19-06-26 36,000,520,53-- -- ----0,530,523 22-1
19-06-26 38,000,220,30-- -- ----0,220,221 21-1
19-06-26 40,000,180,17-- -- ----0,180,183 22-1
19-06-26 45,000,080,05+0,03 +60,0% ----0,080,08500 1-12
19-06-26 50,00--0,01-- -- --------0 --
19-06-26 55,00--0,01-- -- --------0 --
18-09-26 9,00--22,05-- -- --------0 --
18-09-26 10,00--21,06-- -- --------0 --
18-09-26 12,00--19,08-- -- --------0 --
18-09-26 14,0015,5017,12-1,62 -9,5% ----15,5015,5060 29-12
18-09-26 16,00--15,17-- -- --------0 --
18-09-26 18,00--13,17-- -- --------0 --
18-09-26 19,00--12,22-- -- --------0 --
18-09-2685520,009,9711,27-0,52 -4,6% ----9,979,97100 22-12
18-09-26 21,008,8310,30-1,47 -14,3% ----8,838,752 15-12
18-09-26 22,008,009,35-1,35 -14,4% ----8,008,004 22-12
18-09-26 23,004,988,42-3,44 -40,9% ----4,984,982 24-11
18-09-26 24,007,297,52-- -- ----7,297,2910 13-1
18-09-26 25,006,906,65-- -- ----6,906,902 15-1
18-09-26 26,005,955,79-- -- ----5,955,952 15-1
18-09-26 27,004,345,02-- -- ----4,344,3420 21-1
18-09-26 28,003,904,29-0,39 -9,1% ----3,903,901 23-1
18-09-26 29,003,533,63-0,10 -2,8% ----3,533,5320 23-1
18-09-26 30,002,943,05-0,11 -3,6% ----2,942,9420 23-1
18-09-26 32,002,182,10-- -- ----2,212,0031 22-1
18-09-26 34,001,351,42-- -- ----1,351,35100 22-1
18-09-26 35,001,091,15-- -- --1,501,091,091 22-1
18-09-26 36,000,840,93-- -- ----0,840,841 19-1
18-09-26 38,000,530,60-0,07 -11,7% ----0,530,5314 3-12
18-09-26 40,000,370,38-- -- ----0,370,3710 5-1
18-09-26 45,00--0,12-- -- --------0 --
18-09-26 50,00--0,06-- -- --------0 --
18-09-26 55,00--0,02-- -- --------0 --
18-12-26 6,0020,1525,03-4,88 -19,5% ----20,1520,1510 12-8
18-12-26 8,0019,6523,05-3,40 -14,8% ----19,6519,651 3-10
18-12-26 9,0015,8522,06-6,21 -28,2% ----15,8515,8525 21-10
18-12-26 10,0019,7021,07-1,37 -6,5% ----19,7019,708 22-12
18-12-26 11,0015,2020,08-4,88 -24,3% ----15,2015,2025 12-8
18-12-26 12,0018,1419,10-- -- ----18,1418,1412 2-1
18-12-26 13,0017,5518,12-0,57 -3,1% ----17,7517,5511 23-1
18-12-26 14,0015,6317,12-1,49 -8,7% --18,5015,6315,6320 17-12
18-12-26 15,0015,5016,15-- -- ----15,5015,504 21-1
18-12-26 16,0014,2515,17-- -- ----14,2514,258 21-1
18-12-26 18,0012,7513,22-0,47 -3,6% ----12,7512,7015 23-1
18-12-263.45620,0011,0111,30-0,53 -4,7% ----11,0111,011 23-1
18-12-2652722,009,459,42-0,50 -5,3% ----9,459,452 22-1
18-12-26 23,00--8,52-- -- --------0 --
18-12-26 24,007,507,67-0,17 -2,2% ----7,507,501 23-1
18-12-26 25,006,906,87-- -- ----6,956,908 22-1
18-12-26 26,006,056,07-- -- ----6,056,025 22-1
18-12-26 27,004,745,34-- -- ----4,744,725 20-1
18-12-26 28,004,434,67-0,24 -5,1% ----4,434,432 23-1
18-12-26 29,004,024,04-- -- ----4,024,0221 22-1
18-12-26 30,003,163,50-0,34 -9,7% ----3,433,1263 23-1
18-12-26 32,002,472,57-0,10 -3,9% ----2,472,4538 23-1
18-12-26 34,001,611,87-0,26 -13,9% --2,001,671,613 23-1
18-12-26 35,001,511,58-- -- --1,921,591,5115 22-1
18-12-26 36,001,171,33-0,16 -12,0% ----1,171,171 23-1
18-12-26 38,000,910,95-- -- ----0,910,915 22-1
18-12-2627340,000,700,67-0,10 -14,9% ----0,700,6522 22-1
18-12-26 45,000,290,28-- -- ----0,290,2920 13-1
18-12-26 50,000,130,12-- -- ----0,130,131 5-1
18-12-26 55,00--0,07-- -- --------0 --
18-12-26 60,00--0,03-- -- --------0 --
18-06-27 10,00--21,06-- -- --------0 --
18-06-27 14,0017,2017,12-- -- ----17,2017,201 16-1
18-06-27 15,00--16,15-- -- --------0 --
18-06-27 16,0010,0515,17-5,12 -33,8% ----10,0510,051 11-8
18-06-27 18,0011,0013,27-2,27 -17,1% ----11,0011,002 25-11
18-06-27 20,0010,5311,42-- -- ----10,5310,531 21-1
18-06-2762522,009,209,70-0,45 -4,6% ----9,209,202 6-1
18-06-27 24,008,208,09-- -- ----8,208,201 15-1
18-06-27 26,006,106,64-- -- ----6,106,101 20-1
18-06-27 28,004,755,37-- -- ----4,754,753 21-1
18-06-276.71830,003,954,33-0,35 -8,1% ----3,953,951 23-1
18-06-27 35,002,272,32-- -- ----2,272,2725 22-1
18-06-27 40,001,231,22-- -- --3,001,231,195 22-1
18-06-27 45,000,700,65-- -- ----0,700,701 14-1
18-06-27 50,000,250,36-0,11 -30,6% ----0,250,252 26-11
18-06-27 60,00--0,10-- -- --------0 --
17-12-27 6,0019,3025,03-5,73 -22,9% ----19,3019,3030 4-9
17-12-27 8,0017,3223,04-5,72 -24,8% ----17,3217,321 9-9
17-12-27 9,0015,8122,05-6,24 -28,3% ----15,9315,81700 27-8
17-12-27 10,0019,7021,06-1,36 -6,5% 0,98--19,7019,701 31-12
17-12-27 11,0015,2720,07-4,80 -23,9% 0,98--15,2715,1962 12-8
17-12-27 12,0017,5519,08-1,53 -8,0% 0,98--17,5517,551 29-12
17-12-274113,0013,0518,10-0,53 -2,9% ----13,0513,0540 20-8
17-12-27 14,0016,3017,12-- -- ----16,3016,3010 21-1
17-12-27 15,0016,2016,16-- -- ----16,2016,201 22-1
17-12-271.90416,0015,3515,20-0,53 -3,5% ----15,3515,353 22-1
17-12-27 18,0012,8713,32-- -- ----12,8712,871 12-1
17-12-27 20,0011,0011,55-- -- ----11,0010,902 20-1
17-12-27 22,009,359,92-- -- ----9,359,1513 12-1
17-12-27 23,009,239,17-- -- ----9,239,2240 15-1
17-12-27 24,008,008,42-- -- ----8,008,007 5-1
17-12-2737025,007,587,72-0,37 -4,8% ----7,587,5850 23-1
17-12-27 26,007,127,07-- -- ----7,127,1227 15-1
17-12-27 28,005,905,89-- -- ----5,905,9051 22-1
17-12-27 30,004,904,85-- -- ----4,924,90100 22-1
17-12-2783935,002,652,94-0,24 -8,2% 0,583,102,802,653 23-1
17-12-27 40,001,621,75-- -- --2,001,621,624 19-1
17-12-27 45,000,951,04-- -- ----0,950,951 19-1
17-12-27 50,000,600,65-- -- ----0,600,605 16-1
17-12-27 60,00--0,28-- -- --------0 --
15-12-28 8,0023,1523,04-- -- ----23,1523,151 14-1
15-12-28 9,0018,5022,04-3,54 -16,1% ----18,5018,503 25-9
15-12-28 10,0015,6021,05-5,45 -25,9% ----15,6015,601 16-10
15-12-28 11,0018,6020,05-1,45 -7,2% ----18,6018,601 23-12
15-12-28 12,0015,0519,06-4,01 -21,0% ----15,0515,051 10-10
15-12-28 13,0013,2518,06-4,81 -26,6% ----13,2513,2553 12-8
15-12-28 14,0015,5017,07-1,57 -9,2% ----15,5015,505 1-12
15-12-28 15,0016,1816,10-- -- ----16,1816,1850 13-1
15-12-28 16,0015,2215,16-- -- ----15,4415,2285 14-1
15-12-28 18,0012,7013,50-- -- ----12,7012,702 21-1
15-12-28 20,0011,3011,82-- -- ----11,3010,958 12-1
15-12-28 22,009,8510,35-- -- ----9,859,853 20-1
15-12-28 24,008,508,99-- -- ----8,508,501 12-1
15-12-28 25,008,228,39-0,17 -2,0% ----8,228,2220 23-1
15-12-28 26,006,857,79-0,94 -12,1% ----6,856,852 5-12
15-12-28 28,006,596,72-- -- ----6,596,591 13-1
15-12-28 29,005,916,22-- -- ----5,915,9030 5-1
15-12-28 30,005,835,76-- -- ----5,835,8310 22-1
15-12-28 35,003,773,91-0,14 -3,6% ----3,773,776 23-1
15-12-28 40,002,632,62-- -- ----2,632,6310 22-1
15-12-28 45,001,631,78-- -- ----1,631,631 19-1
15-12-28 50,001,001,25-- -- ----1,001,002 8-1
15-12-28 60,000,430,64-- -- ----0,430,431 8-1
15-12-28 80,00--0,13-- -- --------0 --
21-12-29 8,0020,1523,04-2,89 -12,5% ----20,1520,151 25-11
21-12-29 10,0020,5021,06-- -- ----20,5020,501 20-1
21-12-29 12,0013,4519,20-5,75 -29,9% ----13,4513,4080 8-8
21-12-29 13,0013,4518,20-4,75 -26,1% ----13,4513,451 19-9
21-12-29 14,0017,2517,22-- -- ----17,2517,251 15-1
21-12-29 16,0014,5015,40-- -- ----14,5014,501 20-1
21-12-29 18,0013,7513,70-- -- ----13,7513,7530 16-1
21-12-29 20,0011,5512,15-- -- 5,75--11,5511,558 19-1
21-12-29 22,0010,1010,75-- -- ----10,4010,103 19-1
21-12-29 24,009,339,49-- -- ----9,339,331 14-1
21-12-29 25,008,358,94-- -- ----8,358,352 19-1
21-12-2920026,008,058,39-0,39 -4,6% ----8,108,052 13-1
21-12-29 28,006,807,37-- -- ----6,806,801 21-1
21-12-29 29,005,856,89-1,04 -15,1% ----5,855,855 23-12
21-12-29 30,006,326,49-0,17 -2,6% ----6,336,3270 23-1
21-12-29 35,004,454,69-- -- ----4,454,451 19-1
21-12-29 40,003,273,39-- -- ----3,273,276 19-1
21-12-29 45,002,372,45-- -- ----2,372,375 22-1
21-12-29 50,001,701,80-- -- ----1,701,702 14-1
21-12-29 60,001,001,01-- -- ----1,001,0070 9-1
21-12-29 80,000,420,36-- -- ----0,420,4215 22-1
20-12-30 15,0015,8516,37-- -- ----15,8515,552 19-1
20-12-30 20,0011,9012,30-- -- ----11,9011,8011 19-1
20-12-30 22,0010,4010,97-- -- ----10,4010,402 19-1
20-12-30 24,00--9,84-- -- --------0 --
20-12-30 26,008,308,79-- -- ----8,308,302 19-1
20-12-30 28,00--7,89-- -- --------0 --
20-12-30 30,006,607,04-0,44 -6,3% 6,00--6,606,6030 23-1
20-12-30 35,004,805,34-- -- ----4,804,7611 21-1
20-12-30 40,003,854,06-- -- ----3,853,851 21-1
20-12-30945,002,943,06-0,14 -4,6% ----2,942,941 23-1
20-12-30 50,002,192,34-- -- ----2,192,195 13-1
20-12-30 60,001,201,39-- -- ----1,201,2010 9-1
20-12-30 80,000,500,54-- -- ----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?