Close sub menu
Opties ABN AMRO BANK N.V. (ABN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ABN AMRO BANK N.V.* 27,92528,11-0,19 -0,7% 28,1327,461.061.21217:28

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-4-2026)
Totaal volume 5.996 (4.057 Calls, 1.939 Puts)
Totaal open interest bij opening 16.930 (14.184 Calls, 2.746 Puts)
Call / Put ratio 2,09
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,00--15,17-- -- --------0 --
17-04-26 14,00--13,17-- -- --------0 --
17-04-26 16,00--11,17-- -- --------0 --
17-04-26 18,0014,009,17-- -- ----14,0014,001 5-2
17-04-26 19,00--8,17-- -- --------0 --
17-04-26 20,008,927,18-- -- ----8,928,9270 27-2
17-04-26 21,007,926,18-- -- ----7,927,9260 27-2
17-04-26 22,004,655,23-- -- ----4,654,6530 20-3
17-04-26 23,004,354,24-- -- ----4,354,351 31-3
17-04-26 23,504,873,77-- -- ----4,874,8790 11-3
17-04-26 24,003,353,30-- -- ----3,353,3550 26-3
17-04-26 24,503,002,85-- -- ----3,003,001 23-3
17-04-26 25,003,102,42+0,68 +28,1% ----3,123,102 1-4
17-04-26 25,502,252,01-- -- ----2,251,13304 23-3
17-04-26 26,002,381,63+0,75 +46,0% ----2,382,1524 1-4
17-04-26 26,501,881,29+0,59 +45,7% ----1,881,882 1-4
17-04-26 27,001,420,99+0,43 +43,4% ----1,491,4222 1-4
17-04-2688827,501,130,73+0,50 +68,5% 0,07--1,181,0341 1-4
17-04-26 28,000,780,52+0,26 +50,0% ----0,920,7266 1-4
17-04-26 28,500,650,36+0,29 +80,6% ----0,650,55110 1-4
17-04-26 29,000,450,25+0,20 +80,0% ----0,450,38280 1-4
17-04-26 29,500,280,16+0,12 +75,0% ----0,300,2465 1-4
17-04-26 30,000,170,11+0,06 +54,5% ----0,200,151.531 1-4
17-04-26 31,000,060,05+0,01 +20,0% ----0,060,0610 1-4
17-04-26 32,000,040,03-- -- ----0,040,0410 27-3
17-04-26 33,000,020,01-- -- ----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--15,21-- -- --------0 --
15-05-26 14,00--13,20-- -- --------0 --
15-05-26 16,00--11,20-- -- --------0 --
15-05-26 18,00--9,21-- -- --------0 --
15-05-26 19,00--8,21-- -- --------0 --
15-05-26 20,007,127,23-- -- ----7,257,12110 26-3
15-05-26 21,005,456,26-- -- ----5,455,4510 20-3
15-05-26 22,005,555,28-- -- ----5,555,5522 6-3
15-05-26 22,503,884,83-- -- ----3,883,877 30-3
15-05-26 23,003,634,38-- -- ----3,643,639 30-3
15-05-26 23,50--3,92-- -- --------0 --
15-05-26 24,002,533,48-- -- ----2,532,5320 23-3
15-05-26 24,502,443,06-- -- ----2,452,4460 30-3
15-05-26 25,003,452,66+0,79 +29,7% ----3,453,454 1-4
15-05-26 25,501,602,29-- -- ----1,601,601 30-3
15-05-26 26,002,551,95+0,60 +30,8% ----2,552,552 1-4
15-05-26 26,502,251,63+0,62 +38,0% ----2,252,203 1-4
15-05-26 27,001,701,35+0,35 +25,9% ----1,701,705 1-4
15-05-26 27,501,401,10+0,30 +27,3% ----1,551,409 1-4
15-05-26 28,001,200,91+0,29 +31,9% ----1,201,1115 1-4
15-05-26 28,501,000,74+0,26 +35,1% ----1,000,9460 1-4
15-05-26 29,000,820,60+0,22 +36,7% ----0,820,7313 1-4
15-05-26 29,500,620,49+0,13 +26,5% ----0,650,5746 1-4
15-05-26 30,000,480,38+0,10 +26,3% ----0,570,4721 1-4
15-05-26 31,000,320,24+0,08 +33,3% --0,380,320,2823 1-4
15-05-26 32,000,140,15-- -- ----0,140,1312 31-3
15-05-26 33,000,120,09-- -- ----0,120,112 25-3
15-05-26 34,000,140,05-- -- ----0,140,141 3-3
15-05-26 36,000,090,02-- -- ----0,090,091 4-3
15-05-26 38,000,040,01-- -- ----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 8,0019,2919,13+0,16 +0,8% ----19,2919,2675 11-11
19-06-26 9,00--18,13-- -- --------0 --
19-06-26 10,0017,7417,13-- -- ----17,7417,7415 2-3
19-06-26 12,0013,0915,16-2,07 -13,7% ----13,1013,08250 2-9
19-06-26 14,0014,0513,18+0,87 +6,6% ----14,0514,051 1-4
19-06-26 16,0013,9511,18-- -- ----13,9513,9545 23-2
19-06-26 17,0010,8510,18+0,67 +6,6% ----10,8510,602 25-9
19-06-26 18,008,909,23-- -- ----8,908,9016 27-3
19-06-26 19,007,608,23-- -- ----7,607,60100 30-3
19-06-265.30920,007,207,28+0,96 +13,2% ----7,207,203 26-3
19-06-26 21,006,256,31-- -- ----6,256,253 26-3
19-06-26 22,004,485,38-- -- ----4,484,4815 30-3
19-06-26 22,50--4,92-- -- --------0 --
19-06-26 23,004,524,48-- -- ----4,594,4670 26-3
19-06-26 23,50--4,06-- -- --------0 --
19-06-26 24,003,353,65-- -- ----3,353,355 27-3
19-06-26 24,50--3,25-- -- --------0 --
19-06-26 25,003,502,88+0,62 +21,5% ----3,503,503 1-4
19-06-26 25,501,722,54-- -- ----1,721,728 23-3
19-06-26 26,001,792,21-- -- ----1,791,7930 30-3
19-06-26 26,501,721,92-- -- ----1,831,726 27-3
19-06-26 27,001,701,65-- -- ----1,701,6940 31-3
19-06-26 27,501,341,41-- -- ----1,341,341 31-3
19-06-26 28,001,481,20+0,28 +23,3% ----1,481,482 1-4
19-06-26 28,501,251,01+0,24 +23,8% ----1,321,2526 1-4
19-06-26 29,000,790,85-- -- ----0,790,791 31-3
19-06-26 29,500,900,72+0,18 +25,0% ----0,940,905 1-4
19-06-26 30,000,780,60+0,18 +30,0% 0,10--0,850,729 1-4
19-06-26 31,00------ -- --------0 --
19-06-26 32,000,370,29+0,08 +27,6% ----0,370,3543 1-4
19-06-26 34,000,160,14+0,02 +14,3% ----0,160,161 1-4
19-06-26 35,000,100,09-- -- 0,07--0,100,105 31-3
19-06-26 36,000,080,07-- -- ----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--18,18-- -- --------0 --
18-09-26 10,00--17,18-- -- --------0 --
18-09-26 12,00--15,18-- -- --------0 --
18-09-26 14,0015,5013,18+2,32 +17,6% ----15,5015,5060 29-12
18-09-26 16,00--11,21-- -- --------0 --
18-09-26 18,00--9,26-- -- --------0 --
18-09-26 19,00--8,28-- -- --------0 --
18-09-26 20,007,007,36-- -- ----7,007,0015 31-3
18-09-26 21,006,406,43-- -- ----6,406,405 23-3
18-09-26 22,006,305,58+0,72 +12,9% ----6,306,301 1-4
18-09-26 23,004,984,76+0,22 +4,6% ----4,984,982 24-11
18-09-26 24,004,094,00-- -- ----4,094,0940 23-3
18-09-26 25,003,273,32-- -- ----3,273,2725 27-3
18-09-26 26,002,692,72-- -- ----2,692,692 31-3
18-09-26 27,002,632,18+0,45 +20,6% ----2,632,631 1-4
18-09-26 28,002,101,73+0,37 +21,4% ----2,102,107 1-4
18-09-26 29,001,571,36+0,21 +15,4% ----1,571,578 1-4
18-09-26 30,001,341,07+0,27 +25,2% --3,601,341,333 1-4
18-09-26 32,000,850,64+0,21 +32,8% --0,900,850,855 1-4
18-09-26 34,000,440,37+0,07 +18,9% ----0,440,441 1-4
18-09-26 35,000,300,32-- -- ----0,300,301 27-3
18-09-26 36,000,300,24-- -- ----0,300,303 4-3
18-09-26 38,000,170,14+0,03 +21,4% ----0,170,177 1-4
18-09-26 40,000,060,08-- -- ----0,090,066 25-3
18-09-26 45,00--0,02-- -- --------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 6,0020,1521,13-0,98 -4,6% ----20,1520,1510 12-8
18-12-26 8,0019,6519,13+0,52 +2,7% ----19,6519,651 3-10
18-12-26 9,0015,8518,13-2,28 -12,6% ----15,8515,8525 21-10
18-12-26 10,0017,1517,13-- -- ----17,1517,151 6-3
18-12-26 11,0015,2016,16-0,96 -5,9% ----15,2015,2025 12-8
18-12-26 12,0016,1215,16-- -- ----16,1216,1220 11-3
18-12-26 13,0014,2514,18-- -- ----14,2514,104 31-3
18-12-26 14,0015,6313,18+2,45 +18,6% ----15,6315,6320 17-12
18-12-26 15,0012,2512,18-- -- ----12,2512,255 26-3
18-12-26 16,0011,2511,21-- -- ----11,2511,251 31-3
18-12-26 18,008,809,31-- -- ----8,808,805 30-3
18-12-26 19,00--8,36-- -- --------0 --
18-12-26 20,008,407,48+0,92 +12,3% ----8,408,4030 1-4
18-12-26 21,006,806,60-- -- ----6,806,8050 3-3
18-12-26 22,005,305,80-- -- ----5,305,25105 30-3
18-12-2655523,005,705,06+0,74 +14,6% ----5,755,705 1-4
18-12-26 24,004,994,34+0,65 +15,0% ----4,994,9910 1-4
18-12-26 25,004,323,71+0,61 +16,4% ----4,324,203 1-4
18-12-26 26,003,583,14+0,44 +14,0% ----3,653,581.001 1-4
18-12-26 27,003,162,62+0,54 +20,6% ----3,163,097 1-4
18-12-26 28,002,562,19+0,37 +16,9% 1,35--2,652,5622 1-4
18-12-26 29,002,201,80+0,40 +22,2% ----2,202,201 1-4
18-12-26 30,001,781,48+0,30 +20,3% ----1,801,70159 1-4
18-12-26 32,001,180,99+0,19 +19,2% --1,251,221,1813 1-4
18-12-26 34,000,620,66-- -- ----0,620,612 27-3
18-12-26 35,000,630,54+0,09 +16,7% ----0,630,6310 1-4
18-12-26 36,000,370,44-- -- ----0,370,371 30-3
18-12-26 38,000,380,29-- -- ----0,380,382 18-3
18-12-26 40,000,160,19-- -- ----0,160,163 30-3
18-12-26 45,000,080,09-- -- ----0,080,083 27-3
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--18,13-- -- --------0 --
19-03-27 10,00--17,14-- -- --------0 --
19-03-27 12,00--15,16-- -- --------0 --
19-03-27 14,00--13,19-- -- --------0 --
19-03-27 16,00--11,26-- -- --------0 --
19-03-27 18,00--9,38-- -- --------0 --
19-03-27 19,00--8,50-- -- --------0 --
19-03-27 20,00--7,65-- -- --------0 --
19-03-27 21,00--6,88-- -- --------0 --
19-03-27 22,00--6,13-- -- --------0 --
19-03-27 23,00--5,42-- -- --------0 --
19-03-27 24,00--4,76-- -- --------0 --
19-03-27 25,004,754,15+0,60 +14,5% ----4,754,751 1-4
19-03-27 26,00--3,60-- -- --------0 --
19-03-27 27,003,043,10-- -- ----3,043,0425 26-3
19-03-27 28,002,482,66-- -- ----2,482,4810 27-3
19-03-271329,002,092,26+0,44 +19,5% ----2,092,0913 27-3
19-03-27 30,002,261,93+0,33 +17,1% --2,752,262,261 1-4
19-03-27 32,00--1,38-- -- --------0 --
19-03-27 34,00------ -- --------0 --
19-03-27 35,00--0,83-- -- --------0 --
19-03-27 40,000,300,35-- -- --0,500,300,301 30-3
19-03-27 45,00--0,14-- -- --------0 --
18-06-27 10,0017,3517,16-- -- ----17,3517,3510 26-3
18-06-27 14,0017,5013,21-- -- ----17,5017,501 10-2
18-06-27 15,00--12,23-- -- --------0 --
18-06-27 16,0010,0511,28-1,23 -10,9% ----10,0510,051 11-8
18-06-27 18,009,059,48-- -- ----9,509,0550 20-3
18-06-27 20,006,957,83-- -- ----6,956,9520 30-3
18-06-27 22,005,206,35-- -- ----5,205,2070 23-3
18-06-2744724,005,655,05+0,69 +13,7% ----5,655,653 11-3
18-06-27 26,003,303,89-- -- ----3,503,302 30-3
18-06-27 28,002,812,95-- -- ----2,812,814 31-3
18-06-27 30,002,302,22-- -- ----2,302,2513 31-3
18-06-27 35,000,851,05-- -- ----0,850,855 23-3
18-06-27 40,000,730,51-- -- --3,000,730,733 19-3
18-06-27 45,000,250,25-- -- ----0,250,251 23-3
18-06-27 50,000,220,13-- -- ----0,220,2215 13-2
18-06-27 60,00--0,03-- -- --------0 --
17-12-27 6,0019,3021,12-1,82 -8,6% ----19,3019,3030 4-9
17-12-272518,0017,3219,16+0,99 +5,2% ----17,3217,321 9-9
17-12-27 9,0015,8118,16-2,35 -12,9% ----15,9315,81700 27-8
17-12-27 10,0017,7117,18-- -- 0,98--17,7217,69300 13-2
17-12-27 11,0015,2716,18-0,91 -5,6% 0,98--15,2715,1962 12-8
17-12-27 12,0017,5515,21+2,34 +15,4% 0,98--17,5517,551 29-12
17-12-27 13,0013,0514,21-1,16 -8,2% ----13,0513,0540 20-8
17-12-27 14,0016,3013,23-- -- ----16,3016,3010 21-1
17-12-27 15,0013,1512,31+0,84 +6,8% ----13,1513,151 1-4
17-12-27 16,0012,0011,38-- -- ----12,0012,0010 12-3
17-12-271.66718,008,209,68+0,85 +8,8% ----8,708,2051 23-3
17-12-27 20,008,808,13+0,67 +8,2% ----8,808,801 1-4
17-12-27 22,007,256,73+0,52 +7,7% ----7,257,251 1-4
17-12-27 23,005,256,05-- -- ----5,255,2515 30-3
17-12-27 24,006,055,47+0,58 +10,6% ----6,126,0580 1-4
17-12-27 25,004,024,92-- -- ----4,224,022 23-3
17-12-27 26,004,904,36+0,54 +12,4% ----4,904,78103 1-4
17-12-27 28,004,003,49+0,51 +14,6% ----4,003,879 1-4
17-12-27 30,003,102,77+0,33 +11,9% ----3,103,0585 1-4
17-12-27 35,001,731,51+0,22 +14,6% ----1,751,7312 1-4
17-12-27 40,000,800,86-- -- ----0,800,801 31-3
17-12-27 45,000,590,48-- -- ----0,590,594 13-3
17-12-27 50,000,250,28-- -- ----0,250,252 30-3
17-12-27 60,00--0,09-- -- --------0 --
15-12-28 8,0024,1319,13-- -- ----24,1324,1325 3-2
15-12-28 9,0022,3618,18-- -- ----22,4122,36150 27-1
15-12-28 10,0016,4017,18-- -- ----16,4016,401 31-3
15-12-28 11,0018,6016,21+2,39 +14,7% ----18,6018,601 23-12
15-12-28 12,0015,0515,23-0,18 -1,2% ----15,0515,051 10-10
15-12-281113,0014,2014,28+0,96 +6,7% ----14,2014,2010 6-3
15-12-28 14,0013,5013,33-- -- ----13,5013,505 3-3
15-12-28 15,0011,5012,41-- -- ----12,0011,502 30-3
15-12-2897316,0010,1511,56+0,90 +7,8% ----10,1510,152 23-3
15-12-28 18,0011,1410,05-- -- ----11,1411,141 11-3
15-12-28 20,008,058,60-- -- ----8,058,051 30-3
15-12-28 22,007,957,38-- -- ----7,957,951 5-3
15-12-28 24,005,306,22-- -- ----5,305,301 23-3
15-12-28 25,005,725,32-- -- ----5,725,7210 25-3
15-12-28 26,005,305,22-- -- ----5,305,304 25-3
15-12-28 28,004,804,43+0,37 +8,4% ----4,804,801 1-4
15-12-28 29,004,174,07-- -- ----4,174,1725 9-3
15-12-28 30,003,943,74-- -- ----3,943,941 31-3
15-12-28 35,002,872,43-- -- ----2,872,873 5-3
15-12-28 40,001,501,58-- -- ----1,501,501 26-3
15-12-28 45,001,631,16-- -- ----1,631,631 19-1
15-12-28 50,000,690,81-- -- ----0,690,694 27-3
15-12-28 60,000,430,39-- -- ----0,430,431 9-3
15-12-28 80,00--0,10-- -- --------0 --
21-12-29 8,0020,1519,18+0,97 +5,1% ----20,1520,151 25-11
21-12-29 10,0018,2017,18-- -- ----18,2018,201 18-3
21-12-29 12,0013,4515,26-1,81 -11,9% ----13,4513,4080 8-8
21-12-29 13,0014,0514,28-- -- ----14,3014,0530 6-3
21-12-29 14,0013,5013,41-- -- ----13,5013,5060 3-3
21-12-29 16,0011,4011,78-- -- ----11,4011,405 30-3
21-12-29 18,0010,1010,33-- -- ----10,1010,104 31-3
21-12-29 20,008,759,03-- -- 5,75--8,758,755 31-3
21-12-29 22,007,507,83-- -- --9,007,507,501 27-3
21-12-2982024,006,706,77+0,66 +9,7% ----6,706,705 16-3
21-12-29 25,006,306,32-- -- ----6,306,301 19-3
21-12-29 26,005,905,87-- -- ----5,905,901 19-3
21-12-29 28,005,655,15+0,50 +9,7% ----5,655,654 1-4
21-12-29 29,006,304,72-- -- ----6,306,302 11-2
21-12-29 30,004,054,47-- -- ----4,054,0031 30-3
21-12-29 35,003,353,14+0,21 +6,7% ----3,353,3510 1-4
21-12-29 40,002,502,20-- -- ----2,502,505 12-3
21-12-29 45,001,421,55-- -- ----1,471,423 30-3
21-12-29 50,001,041,13-- -- ----1,081,047 30-3
21-12-29 60,000,900,65-- -- ----0,900,903 20-2
21-12-29 80,000,350,50-- -- ----0,350,351 11-2
20-12-30 10,0017,2017,18-- -- ----17,2017,201 6-3
20-12-30 15,0012,2012,71-- -- ----12,4012,205 19-3
20-12-30 18,009,3010,60-- -- ----9,309,303 23-3
20-12-30 20,008,009,38-- -- ----8,058,005 23-3
20-12-30 22,008,128,27-- -- ----8,128,1220 20-3
20-12-30 24,007,067,32-- -- ----7,067,0615 24-3
20-12-30 26,006,456,40-- -- ----6,456,4517 24-3
20-12-301.37228,005,855,70+0,32 +5,6% ----5,855,05105 23-3
20-12-30 30,005,395,09+0,30 +5,9% ----5,395,3910 1-4
20-12-30 35,003,503,77-- -- ----3,503,5015 30-3
20-12-30 40,002,652,79-- -- ----2,652,6515 30-3
20-12-30 45,001,972,08-- -- ----1,971,973 20-3
20-12-303950,001,441,58+0,17 +10,8% ----1,541,444 23-3
20-12-30 60,001,100,92-- -- ----1,101,1012 12-3
20-12-30 80,000,500,46-- -- ----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?