Close sub menu
Opties ABN AMRO BANK N.V. (ABN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ABN AMRO BANK N.V.* 26,8326,90-0,07 -0,3% 27,1726,7981.53609:34

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-3-2026)
Totaal volume 3.768 (2.109 Calls, 1.659 Puts)
Totaal open interest bij opening 30.989 (14.631 Calls, 16.358 Puts)
Call / Put ratio 1,27
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,00--15,41-- -- --------0 --
17-04-26 14,00--13,40-0,47 -3,5% --------0 --
17-04-26 16,00--11,39-- -- --------0 --
17-04-26 18,0014,009,38-- -- ----14,0014,001 5-2
17-04-26 19,00--8,38-- -- --------0 --
17-04-26 20,008,927,41-- -- ----8,928,9270 27-2
17-04-26 21,007,926,41-- -- ----7,927,9260 27-2
17-04-26 22,004,655,41-- -- ----4,654,6530 20-3
17-04-26 23,004,254,47-0,22 -4,9% ----4,254,251 14:15
17-04-269023,504,874,00-0,36 -9,0% ----4,874,8790 11-3
17-04-26 24,003,353,54-0,19 -5,4% ----3,353,3550 12:53
17-04-26 24,503,003,09-- -- ----3,003,001 23-3
17-04-26 25,002,412,66-0,25 -9,4% ----2,412,415 26-3
17-04-26 25,502,252,26-- -- ----2,251,13304 23-3
17-04-26 26,001,901,89+0,01 +0,5% ----1,901,7751 14:48
17-04-26 26,501,391,53-0,14 -9,2% ----1,391,3910 26-3
17-04-2636827,001,151,21-0,17 -14,0% 0,95--1,151,0524 16:32
17-04-26 27,500,880,95-0,07 -7,4% 0,07--0,940,8593 17:14
17-04-26 28,000,650,71-0,06 -8,5% ----0,710,6163 13:06
17-04-26 28,500,490,52-0,03 -5,8% ----0,520,47126 17:04
17-04-26 29,000,400,38+0,02 +5,3% ----0,400,3293 14:45
17-04-26 29,500,230,28-0,05 -17,9% ----0,240,23148 26-3
17-04-262.51830,000,190,19-0,05 -26,3% ----0,190,163 11:05
17-04-26 31,000,090,090,00 0,0% ----0,090,08170 14:50
17-04-261.00532,000,050,04-0,01 -25,0% ----0,050,042 24-3
17-04-26 33,000,050,02-- -- --0,410,050,0525 20-3
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--15,32-- -- --------0 --
15-05-26 14,00--13,33-- -- --------0 --
15-05-26 16,00--11,33-- -- 10,9011,15----0 --
15-05-26 18,00--9,37-- -- --------0 --
15-05-26 19,00--8,41-- -- --------0 --
15-05-26 20,007,127,46-0,34 -4,6% ----7,257,12110 13:31
15-05-26 21,005,456,46-- -- ----5,455,4510 20-3
15-05-26 22,005,555,50-- -- ----5,555,5522 6-3
15-05-26 22,50--5,06-- -- --------0 --
15-05-26 23,004,864,59-- -- ----4,864,8620 17-3
15-05-26 23,50--4,14-- -- --------0 --
15-05-26 24,002,533,70-- -- ----2,532,5320 23-3
15-05-26 24,503,333,28-- -- ----3,333,3320 19-3
15-05-26 25,002,732,89-- -- ----2,731,72201 23-3
15-05-26 25,502,172,50-- -- ----2,172,1241 24-3
15-05-26 26,002,102,14-0,04 -1,9% ----2,102,1030 26-3
15-05-26 26,501,601,81-- -- ----1,601,602 24-3
15-05-26 27,001,421,51-0,09 -6,0% ----1,511,42169 17:20
15-05-26 27,501,161,25-0,09 -7,2% ----1,161,1650 26-3
15-05-261.85728,000,951,04-0,12 -11,5% ----0,950,952 26-3
15-05-26 28,500,830,85-0,02 -2,4% --1,000,830,831 16:10
15-05-26 29,000,700,71-0,01 -1,4% ----0,700,702 15:13
15-05-26 29,500,500,57-0,07 -12,3% ----0,550,5011 12:38
15-05-26 30,000,410,47-0,06 -12,8% ----0,460,416 16:39
15-05-26 31,000,270,30-0,03 -10,0% ----0,270,2710 26-3
15-05-26 32,000,170,19-- -- ----0,170,171 25-3
15-05-26 33,000,120,12-- -- ----0,120,112 25-3
15-05-26 34,000,140,07-- -- --0,480,140,141 3-3
15-05-26 36,000,090,02-- -- ----0,090,091 4-3
15-05-261038,000,040,010,00 0,0% ----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 8,0019,2919,33-0,04 -0,2% 18,9019,0519,2919,2675 11-11
19-06-26 9,00--18,33-- -- --------0 --
19-06-26 10,0017,7417,33-- -- ----17,7417,7415 2-3
19-06-26 12,0013,0915,36-2,27 -14,8% 14,8515,1013,1013,08250 2-9
19-06-26 14,0013,8013,36-- -- --14,0013,8013,806 13-2
19-06-26 16,0013,9511,38-- -- ----13,9513,9545 23-2
19-06-26 17,0010,8510,41+0,44 +4,2% ----10,8510,602 25-9
19-06-26 18,009,359,41-- -- ----9,359,351 25-3
19-06-26 19,009,148,43-- -- ----9,909,1371 13-2
19-06-26 20,007,207,48-0,28 -3,7% ----7,207,203 13:03
19-06-26 21,006,256,53-0,28 -4,3% ----6,256,253 13:03
19-06-26 22,005,715,57-- -- 5,205,405,715,7110 25-3
19-06-26 22,50--5,13-- -- --------0 --
19-06-26 23,004,524,70-0,18 -3,8% ----4,594,4670 16:56
19-06-26 23,50--4,26-- -- 3,944,09----0 --
19-06-26 24,003,793,85-- -- ----3,793,7922 25-3
19-06-26 24,50--3,45-- -- --------0 --
19-06-26 25,002,713,07-- -- 2,832,912,712,712 24-3
19-06-26 25,501,722,71-- -- ----1,721,728 23-3
19-06-262.96726,002,362,39-0,20 -8,4% ----2,362,361 25-3
19-06-26 26,50--2,07-- -- --------0 --
19-06-26 27,001,701,80-0,10 -5,6% ----1,701,707 14:02
19-06-26 27,501,581,55-- -- 1,401,471,581,545 25-3
19-06-26 28,001,301,32-- -- ----1,301,2710 25-3
19-06-26 28,50--1,13-- -- --1,25----0 --
19-06-26 29,000,930,95-- -- --1,100,940,886 25-3
19-06-26 29,500,800,80-- -- ----0,800,803 25-3
19-06-26 30,000,680,67+0,01 +1,5% 0,10--0,680,6514 14:37
19-06-26 32,000,320,320,00 0,0% 0,21--0,320,3210 17:17
19-06-26 34,000,160,160,00 0,0% ----0,160,161 26-3
19-06-26 35,000,130,12+0,01 +8,3% 0,08--0,130,1031 14:17
19-06-26 36,000,080,09-- -- ----0,080,085 20-3
19-06-266638,000,150,05-0,01 -20,0% ----0,150,1521 20-2
19-06-26 40,000,100,02-- -- ----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--18,32-- -- --------0 --
18-09-26 10,00--17,33-- -- --------0 --
18-09-26 12,00--15,36-- -- --------0 --
18-09-26 14,0015,5013,38+2,12 +15,8% ----15,5015,5060 29-12
18-09-26 16,00--11,41-- -- --------0 --
18-09-26 18,00--9,45-- -- --------0 --
18-09-26 19,00--8,50-- -- --------0 --
18-09-26 20,005,957,55-- -- ----5,955,9520 23-3
18-09-26 21,006,406,65-- -- ----6,406,405 23-3
18-09-26 22,005,205,77-- -- ----5,205,206 20-3
18-09-26223,004,984,93-0,28 -5,7% ----4,984,982 24-11
18-09-26 24,004,094,16-- -- ----4,094,0940 23-3
18-09-26 25,003,383,47-- -- 3,233,353,383,3840 23-3
18-09-261.04326,002,612,84-0,20 -7,0% ----2,612,615 24-3
18-09-26 27,002,322,30-- -- ----2,322,243 25-3
18-09-26 28,001,781,82-- -- ----1,781,69130 23-3
18-09-26 29,001,431,45-0,02 -1,4% ----1,431,42162 11:45
18-09-26 30,001,081,13-0,05 -4,4% --3,601,081,082 13:49
18-09-26 32,000,630,68-0,05 -7,4% ----0,640,636 26-3
18-09-2618134,000,400,39-0,02 -5,1% ----0,440,3414 23-3
18-09-2633835,000,260,30-0,02 -6,7% ----0,260,262 25-3
18-09-26 36,000,300,23-- -- ----0,300,303 4-3
18-09-26 38,000,330,13-- -- ----0,330,3310 24-2
18-09-26 40,000,060,07-- -- ----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 6,0020,1521,33-1,18 -5,5% ----20,1520,1510 12-8
18-12-26 8,0019,6519,33+0,32 +1,7% ----19,6519,651 3-10
18-12-26 9,0015,8518,33-2,48 -13,5% ----15,8515,8525 21-10
18-12-26 10,0017,1517,33-- -- ----17,1517,151 6-3
18-12-26 11,0015,2016,36-1,16 -7,1% ----15,2015,2025 12-8
18-12-267712,0016,1215,36-0,41 -2,7% ----16,1216,1220 11-3
18-12-26 13,0014,3514,36-0,01 -0,1% ----14,3514,2019 15:19
18-12-265214,0015,6313,38-0,40 -3,0% ----15,6315,6320 17-12
18-12-26 15,0012,2512,41-0,16 -1,3% ----12,2512,255 16:17
18-12-26 16,0011,1011,41-0,31 -2,7% ----11,1011,1010 17:22
18-12-26 18,009,259,50-0,25 -2,6% ----9,259,255 26-3
18-12-26 19,00--8,55-- -- --------0 --
18-12-26 20,007,457,65-0,20 -2,6% ----7,607,40108 13:24
18-12-26 21,006,806,80-- -- ----6,806,8050 3-3
18-12-26 22,005,755,97-- -- ----5,755,70100 24-3
18-12-26 23,005,005,19-- -- ----5,005,0050 24-3
18-12-26 24,004,334,49-0,16 -3,6% ----4,334,331 10:43
18-12-26 25,003,683,84-0,16 -4,2% ----3,683,681 26-3
18-12-26 26,003,153,25-0,10 -3,1% ----3,173,154 14:08
18-12-26 27,002,682,73-- -- 2,572,662,682,682 25-3
18-12-26 28,002,182,28-0,10 -4,4% 1,35--2,302,1842 13:41
18-12-26 29,001,831,88-- -- ----1,901,8234 25-3
18-12-26 30,001,561,55+0,01 +0,6% ----1,561,50183 14:58
18-12-26 32,001,031,04-0,01 -1,0% --1,251,031,031 12:37
18-12-26 34,000,670,69-- -- ----0,670,672 25-3
18-12-26 35,000,550,56-- -- 0,510,590,550,542 25-3
18-12-26 36,000,400,45-- -- ----0,400,401 24-3
18-12-26 38,000,380,31-- -- ----0,380,382 18-3
18-12-26 40,000,170,21-- -- ----0,170,171 23-3
18-12-26 45,000,080,08-- -- ----0,080,084 23-3
18-12-26 50,000,050,05-- -- ----0,050,053 16-3
18-12-26 55,000,050,02-- -- ----0,050,0525 26-2
18-12-26 60,000,030,01-- -- ----0,030,0350 12-3
19-03-27 9,00--18,32-- -- --------0 --
19-03-27 10,00--17,32-- -- --------0 --
19-03-27 12,00--15,34-- -- --------0 --
19-03-27 14,00--13,36-- -- --------0 --
19-03-27 16,00--11,46-- -- --------0 --
19-03-27 18,00--9,58-- -- --------0 --
19-03-27 19,00--8,67-- -- --------0 --
19-03-27 20,00--7,85-- -- --------0 --
19-03-27 21,00--7,02-- -- --------0 --
19-03-27 22,00--6,26-- -- --------0 --
19-03-27 23,00--5,54-- -- --------0 --
19-03-27 24,00--4,90-- -- --------0 --
19-03-27 25,00--4,25-- -- --------0 --
19-03-27 26,00--3,69-- -- --------0 --
19-03-27 27,003,043,16-0,12 -3,8% ----3,043,0425 26-3
19-03-27 28,00--2,71-- -- --------0 --
19-03-27 29,00--2,35-- -- --------0 --
19-03-27 30,002,032,00-- -- --2,252,032,031 23-3
19-03-27 32,00--1,44-- -- --------0 --
19-03-27 35,00--0,85-- -- --------0 --
19-03-27 40,00--0,38-- -- --0,50----0 --
19-03-27 45,00--0,16-- -- --------0 --
18-06-27 10,0017,3517,36-0,01 -0,1% ----17,3517,3510 15:15
18-06-27 14,0017,5013,40-- -- ----17,5017,501 10-2
18-06-27 15,00--12,43-- -- --------0 --
18-06-27 16,0010,0511,48-1,43 -12,5% ----10,0510,051 11-8
18-06-27 18,009,059,65-- -- ----9,509,0550 20-3
18-06-27 20,007,558,00-- -- ----7,707,55150 24-3
18-06-27 22,005,206,49-- -- ----5,205,2070 23-3
18-06-27 24,005,654,80-- -- ----5,655,653 11-3
18-06-27 26,003,864,01-0,15 -3,7% ----3,863,862 13:51
18-06-27 28,002,943,06-0,12 -3,9% ----2,942,9425 26-3
18-06-27 30,002,282,30-- -- ----2,282,284 23-3
18-06-27 35,000,851,11-- -- ----0,850,855 23-3
18-06-27 40,000,730,54-- -- --3,000,730,733 19-3
18-06-27 45,000,250,26-- -- ----0,250,251 23-3
18-06-27 50,000,220,14-- -- ----0,220,2215 13-2
18-06-27 60,00--0,03-- -- --------0 --
17-12-27 6,0019,3021,31-2,01 -9,4% ----19,3019,3030 4-9
17-12-27 8,0017,3219,34-2,02 -10,4% ----17,3217,321 9-9
17-12-277009,0015,8118,34-0,41 -2,2% ----15,9315,81700 27-8
17-12-27 10,0017,7117,34-- -- 0,98--17,7217,69300 13-2
17-12-27 11,0015,2716,36-1,09 -6,7% 0,98--15,2715,1962 12-8
17-12-27 12,0017,5515,36+2,19 +14,3% 0,98--17,5517,551 29-12
17-12-27 13,0013,0514,39-1,34 -9,3% ----13,0513,0540 20-8
17-12-27 14,0016,3013,44-- -- ----16,3016,3010 21-1
17-12-27 15,0012,9012,51-- -- ----12,9012,901 4-3
17-12-27 16,0012,0011,56-- -- ----12,0012,0010 12-3
17-12-27 18,008,209,81-- -- ----8,708,2051 23-3
17-12-27 20,007,458,23-- -- ----7,457,4553 20-3
17-12-27 22,006,506,80-- -- ----6,506,501 24-3
17-12-2742123,005,856,15-0,24 -3,9% ----5,855,851 24-3
17-12-27 24,005,305,55-- -- ----5,305,304 19-3
17-12-27 25,004,025,02-- -- ----4,224,022 23-3
17-12-27 26,003,614,48-- -- ----3,763,6126 23-3
17-12-27 28,003,503,56-0,06 -1,7% --3,703,503,5010 10:55
17-12-27 30,002,852,82-- -- ----2,852,7677 25-3
17-12-27 35,001,561,58-0,02 -1,3% ----1,561,5620 26-3
17-12-27 40,001,040,86-- -- ----1,041,044 13-3
17-12-27 45,000,590,48-- -- ----0,590,594 13-3
17-12-27 50,000,600,27-- -- ----0,600,605 16-1
17-12-27 60,00--0,09-- -- --------0 --
15-12-28 8,0024,1319,33-- -- 18,8019,1524,1324,1325 3-2
15-12-28 9,0022,3618,36-- -- ----22,4122,36150 27-1
15-12-28 10,0015,6017,36-1,76 -10,1% ----15,6015,601 16-10
15-12-28 11,0018,6016,38+2,22 +13,6% ----18,6018,601 23-12
15-12-28112,0015,0515,41-0,40 -2,6% ----15,0515,051 10-10
15-12-28 13,0014,2014,45-- -- ----14,2014,2010 6-3
15-12-28 14,0013,5013,45-- -- ----13,5013,505 3-3
15-12-28 15,0011,0012,55-- -- ----11,0011,001 23-3
15-12-28 16,0010,1511,68-- -- ----10,1510,152 23-3
15-12-28 18,0011,1410,12-- -- ----11,1411,141 11-3
15-12-28 20,008,408,72-- -- ----8,708,403 19-3
15-12-28 22,007,957,44-- -- ----7,957,951 5-3
15-12-28 24,005,306,28-- -- ----5,305,301 23-3
15-12-28 25,005,725,78-- -- ----5,725,7210 25-3
15-12-28 26,005,305,28-- -- ----5,305,304 25-3
15-12-28 28,004,254,46-- -- ----4,504,254 19-3
15-12-2820429,004,174,10-0,19 -4,6% ----4,174,1725 9-3
15-12-28 30,003,783,76-- -- 3,413,893,783,787 25-3
15-12-28 35,002,872,43-- -- ----2,872,873 5-3
15-12-28 40,001,501,58-0,08 -5,1% ----1,501,501 11:51
15-12-28 45,001,631,06-- -- ----1,631,631 19-1
15-12-28 50,000,610,71-- -- ----0,630,612 23-3
15-12-28 60,000,430,34-- -- ----0,430,431 9-3
15-12-28 80,00--0,08-- -- --------0 --
21-12-29 8,0020,1519,33+0,82 +4,2% ----20,1520,151 25-11
21-12-29 10,0018,2017,36-- -- ----18,2018,201 18-3
21-12-29 12,0013,4515,46-2,01 -13,0% ----13,4513,4080 8-8
21-12-29 13,0014,0514,48-- -- ----14,3014,0530 6-3
21-12-29 14,0013,5013,55-- -- --14,5013,5013,5060 3-3
21-12-29 16,0012,9011,87-- -- ----12,9012,905 27-2
21-12-2953118,0010,1010,40-0,28 -2,7% ----10,1010,103 24-3
21-12-29 20,008,799,09-- -- 5,75--8,798,793 24-3
21-12-29 22,008,007,94-- -- 7,50--8,008,001 25-3
21-12-29 24,006,706,83-- -- ----6,706,705 16-3
21-12-29 25,006,306,38-- -- ----6,306,301 19-3
21-12-29 26,005,905,98-- -- ----5,905,901 19-3
21-12-29 28,005,455,18-- -- ----5,455,452 16-3
21-12-29 29,006,304,85-- -- ----6,306,302 11-2
21-12-29 30,004,004,51-- -- ----4,004,0010 23-3
21-12-29 35,003,173,16+0,01 +0,3% ----3,173,17100 10:55
21-12-29 40,002,502,21-- -- ----2,502,505 12-3
21-12-29 45,001,901,61-- -- ----1,901,9010 26-2
21-12-29 50,001,351,16-- -- ----1,351,3510 12-3
21-12-29 60,000,900,63-- -- 0,360,890,900,903 20-2
21-12-29 80,000,350,23-- -- ----0,350,351 11-2
20-12-30 10,0017,2017,38-- -- ----17,2017,201 6-3
20-12-30 15,0012,2012,85-- -- ----12,4012,205 19-3
20-12-30 18,009,3010,70-- -- 9,8511,159,309,303 23-3
20-12-30 20,008,009,47-- -- ----8,058,005 23-3
20-12-30 22,008,128,37-- -- ----8,128,1220 20-3
20-12-30 24,007,067,38-- -- ----7,067,0615 24-3
20-12-30 26,006,456,51-- -- ----6,456,4517 24-3
20-12-30 28,005,855,68-- -- ----5,855,05105 23-3
20-12-3041130,004,285,14-- -- 4,705,404,304,2853 23-3
20-12-30 35,003,653,79-- -- ----3,653,651 25-3
20-12-30 40,002,702,81-- -- ----2,702,702 24-3
20-12-30 45,001,972,12-- -- ----1,971,973 20-3
20-12-30 50,001,441,63-- -- 1,331,821,541,444 23-3
20-12-30 60,001,100,97-- -- ----1,101,1012 12-3
20-12-30 80,000,500,39-- -- ----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?