Close sub menu
Opties ABN AMRO BANK N.V. (ABN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ABN AMRO BANK N.V.* 29,7929,67+0,12 +0,4% 29,7929,49464.58614:00

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-12-2025)
Totaal volume 1.770 (1.456 Calls, 314 Puts)
Totaal open interest bij opening 16.552 (9.257 Calls, 7.295 Puts)
Call / Put ratio 4,64
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-26 10,00--19,68-- -- --------0 --
16-01-26 12,0013,5017,68-- -- ----13,5013,5050 28-10
16-01-26 14,00--15,69-- -- --------0 --
16-01-26 16,0010,9013,69-- -- ----10,9010,901 24-11
16-01-26 17,00--12,69-- -- --------0 --
16-01-26 18,00--11,69-- -- --------0 --
16-01-26 19,0010,8010,69-- -- ----10,8010,801 30-12
16-01-26 20,008,279,69-- -- ----8,277,852 12-11
16-01-26 21,007,208,69-- -- ----7,207,201 25-11
16-01-26 21,50--8,19-- -- --------0 --
16-01-26 22,006,397,69-- -- ----6,396,391 12-11
16-01-26 22,507,447,20-- -- ----7,447,441 3-12
16-01-26 23,00--6,70-- -- --------0 --
16-01-26 23,506,306,20-- -- ----6,306,301 12-12
16-01-26 24,005,655,70-- -- ----5,655,6510 30-12
16-01-26 24,505,205,20-- -- ----5,205,201 19-12
16-01-26 25,004,684,70-- -- ----4,684,6830 30-12
16-01-26 25,504,154,20-- -- ----4,184,152 19-12
16-01-26 26,003,603,71-- -- ----3,663,6013 30-12
16-01-26 26,503,093,22-- -- ----3,093,091 22-12
16-01-26 27,002,832,75+0,08 +2,9% ----2,832,7010 31-12
16-01-26 27,502,012,29-- -- 1,45--2,032,0129 29-12
16-01-26 28,001,801,83-- -- ----1,801,7412 30-12
16-01-26 28,501,451,39+0,06 +4,3% ----1,451,235 31-12
16-01-26 29,001,051,00+0,05 +5,0% 0,58--1,050,9032 31-12
16-01-26 29,500,710,67+0,04 +6,0% ----0,710,632 31-12
16-01-26 30,000,450,42+0,03 +7,1% ----0,450,3611 31-12
16-01-26 31,000,140,15-0,01 -6,7% --0,200,140,1147 31-12
16-01-26 32,000,040,05-0,01 -20,0% ----0,040,041 31-12
16-01-26 33,000,020,02-- -- --0,040,020,025 22-12
16-01-2653834,000,030,01-- -- ----0,030,03100 19-12
16-01-26 35,00--0,01-- -- --------0 --
16-01-26 36,00--0,01-- -- --------0 --
16-01-26 38,00--0,01-- -- --------0 --
16-01-26 40,00------ -- --------0 --
16-01-26 42,00------ -- --------0 --
16-01-26 44,00------ -- ---------- --
20-02-26 12,00--17,71-- -- --------0 --
20-02-26 14,00--15,73-- -- --------0 --
20-02-26 16,00--13,76-- -- --------0 --
20-02-26 18,00--11,76-- -- --------0 --
20-02-26 19,00--10,78-- -- --------0 --
20-02-26 20,00--9,81-- -- --------0 --
20-02-26 21,00--8,81-- -- --------0 --
20-02-26 22,006,207,83-- -- ----6,206,102 25-11
20-02-26 23,006,556,86-- -- ----6,706,55150 23-12
20-02-265524,005,605,91+0,10 +1,7% ----5,605,6050 23-12
20-02-26 24,505,255,41-- -- ----5,255,2550 23-12
20-02-26 25,004,714,93-- -- ----4,714,714 17-12
20-02-26 25,504,674,47-- -- ----4,674,672 11-12
20-02-261826,003,754,01+0,11 +2,7% ----3,753,7510 22-12
20-02-26 26,503,523,57-0,05 -1,4% ----3,523,522 31-12
20-02-26 27,003,193,14-- -- ----3,193,1910 19-12
20-02-26 27,502,492,74-- -- ----2,502,4926 29-12
20-02-26 28,002,382,36+0,02 +0,8% ----2,382,3020 31-12
20-02-26 28,502,062,00-- -- ----2,061,8540 30-12
20-02-26 29,001,701,67+0,03 +1,8% ----1,701,63152 31-12
20-02-26 29,501,311,38-0,07 -5,1% ----1,311,31300 31-12
20-02-26 30,001,101,13-0,03 -2,7% ----1,101,09158 31-12
20-02-26 31,000,720,73-0,01 -1,4% ----0,720,721 31-12
20-02-2633932,000,450,46+0,02 +4,3% --0,530,450,4510 31-12
20-02-26 33,000,270,28-0,01 -3,6% --0,430,270,276 31-12
20-02-26 34,000,150,17-0,02 -11,8% --0,400,150,151 31-12
20-02-26 35,00--0,10-- -- --------0 --
20-02-26 36,00--0,06-- -- --------0 --
20-02-26 38,00--0,02-- -- --------0 --
20-02-26 40,00--0,01-- -- --------0 --
20-02-26 42,00--0,01-- -- --------0 --
20-02-26 44,00--0,01-- -- --------0 --
20-03-26 4,0021,9025,69-- -- ----21,9021,908 30-10
20-03-26 4,50--25,20-- -- --------0 --
20-03-26 5,00--24,71-- -- --------0 --
20-03-26 6,00--23,73-- -- --------0 --
20-03-26 7,0016,1222,76-- -- ----16,1216,121 30-6
20-03-26 8,00--21,78-- -- --------0 --
20-03-26 9,00--20,78-- -- --------0 --
20-03-26 10,00--19,78-- -- --------0 --
20-03-26 12,007,8517,78-- -- ----7,857,853 13-5
20-03-26 13,00--16,78-- -- --------0 --
20-03-26 14,0013,5015,78-- -- ----13,5013,501 6-10
20-03-26 15,0012,5014,78-- -- ----12,5012,5050 17-11
20-03-26 16,0011,9013,81-- -- ----11,9011,905 12-11
20-03-26 17,0010,6512,83-- -- ----10,6510,652 11-11
20-03-26 18,0011,6511,83-- -- ----11,6511,651 24-12
20-03-2613819,0010,4510,86+0,10 +0,9% ----10,4510,455 16-12
20-03-26 20,009,569,88-- -- ----9,569,5650 17-12
20-03-26 21,008,608,91-- -- ----8,608,6050 17-12
20-03-26 22,007,807,93-- -- ----7,807,8041 16-12
20-03-26 23,006,696,96-- -- ----6,696,686 15-12
20-03-26 24,005,856,01-- -- ----5,855,851 24-12
20-03-26 25,005,105,11-0,01 -0,2% ----5,105,103 31-12
20-03-26 26,004,244,18-- -- ----4,244,2375 19-12
20-03-26 26,50--3,76-- -- --------0 --
20-03-26 27,003,303,35-0,05 -1,5% ----3,303,302 31-12
20-03-26 27,50--2,97-- -- --------0 --
20-03-26 28,002,612,60-- -- ----2,612,572 30-12
20-03-26 28,502,112,26-- -- ----2,112,114 22-12
20-03-26 29,001,871,94-0,07 -3,6% ----1,871,875 31-12
20-03-26 29,501,491,66-- -- ----1,491,492 29-12
20-03-26 30,001,351,41-0,06 -4,3% ----1,351,32615 31-12
20-03-26 31,000,920,99-- -- ----0,920,924 30-12
20-03-26 32,000,690,68-- -- ----0,690,6624 30-12
20-03-26 33,000,410,46-- -- ----0,410,411 30-12
20-03-26 34,000,320,30-- -- ----0,320,294 30-12
20-03-26 35,000,190,20-0,01 -5,0% ----0,190,174 31-12
20-03-26 36,000,250,13-- -- ----0,250,2540 3-12
20-03-26 38,00--0,06-- -- --------0 --
20-03-26 40,000,060,03-- -- ----0,060,061 3-12
20-03-26 42,00--0,02-- -- --------0 --
20-03-26 44,00--0,01-- -- --------0 --
20-03-26 45,000,010,01-- -- ----0,010,018 30-10
20-03-26 50,00--0,01-- -- --------0 --
19-06-26 8,0019,2921,73-- -- ----19,2919,2675 11-11
19-06-26 9,00--20,74-- -- --------0 --
19-06-26 10,0014,8019,75-- -- ----14,8014,80200 27-8
19-06-26 12,0013,0917,78-- -- ----13,1013,08250 2-9
19-06-26 14,0015,7015,83-- -- ----15,7015,701 23-12
19-06-26 16,0012,5013,86-- -- ----12,5012,501 25-11
19-06-26 17,0010,8512,91-- -- ----10,8510,602 25-9
19-06-26 18,0012,0011,91-- -- ----12,0011,804 30-12
19-06-26 19,009,0010,96-- -- ----9,009,001 25-9
19-06-26 20,009,6010,01-- -- ----9,609,6042 29-12
19-06-26 21,009,009,06-0,06 -0,7% ----9,009,001 31-12
19-06-26 22,007,958,11-- -- ----7,957,952 30-12
19-06-26 23,007,307,16-- -- ----7,307,3014 12-12
19-06-26 24,006,126,24-- -- ----6,125,89256 23-12
19-06-26 25,005,245,39-- -- ----5,245,241 24-12
19-06-262.87826,004,224,56+0,08 +1,8% ----4,224,222 29-12
19-06-26 27,003,823,79-- -- ----3,853,6065 30-12
19-06-26 28,003,323,10-- -- ----3,323,138 19-12
19-06-26 29,002,522,49-- -- ----2,522,522 30-12
19-06-26 30,001,991,98+0,01 +0,5% --2,101,991,967 31-12
19-06-26 32,001,201,200,00 0,0% --1,351,201,202 31-12
19-06-26 34,000,710,70-- -- ----0,710,714 30-12
19-06-26 35,000,500,54-- -- ----0,500,503 23-12
19-06-26 36,000,420,41-- -- ----0,420,421 30-12
19-06-26 38,00--0,24-- -- --------0 --
19-06-26 40,000,160,14-- -- ----0,160,161 12-12
19-06-26 45,000,080,04-- -- ----0,080,08500 1-12
19-06-26 50,00--0,01-- -- --------0 --
18-09-26 9,00--20,73-- -- --------0 --
18-09-26 10,00--19,74-- -- --------0 --
18-09-26 12,00--17,76-- -- --------0 --
18-09-26 14,0015,5015,80-- -- ----15,5015,5060 29-12
18-09-26 16,00--13,86-- -- --------0 --
18-09-26 18,00--11,96-- -- --------0 --
18-09-26 19,00--10,99-- -- --------0 --
18-09-2685520,009,9710,04+0,12 +1,2% ----9,979,97100 22-12
18-09-26 21,008,839,11-- -- ----8,838,752 15-12
18-09-26 22,008,008,16-- -- ----8,008,004 22-12
18-09-26 23,004,987,26-- -- ----4,984,982 24-11
18-09-26 24,006,196,41-- -- ----6,196,191 22-12
18-09-26 25,005,745,61-- -- ----5,745,7410 19-12
18-09-26 26,004,814,82-- -- ----4,814,812 5-12
18-09-26 27,004,054,10-0,05 -1,2% ----4,054,0510 31-12
18-09-26 28,003,463,45-- -- ----3,513,462 19-12
18-09-26 29,002,832,88-0,05 -1,7% ----2,832,8310 31-12
18-09-26 30,002,422,39-- -- --2,502,422,422 30-12
18-09-26 32,001,621,62-- -- ----1,621,6218 30-12
18-09-26 34,001,031,08-- -- ----1,031,031 30-12
18-09-26 35,000,840,88-- -- --1,500,840,8216 23-12
18-09-26 36,00--0,71-- -- --------0 --
18-09-26 38,000,530,47-- -- ----0,530,5314 3-12
18-09-26 40,000,310,30-- -- ----0,310,312 4-12
18-09-26 45,00--0,09-- -- --------0 --
18-09-26 50,00--0,03-- -- --------0 --
18-12-26 6,0020,1523,71+0,12 +0,5% ----20,1520,1510 12-8
18-12-26 8,0019,6521,73-- -- ----19,6519,651 3-10
18-12-26 9,0015,8520,75-- -- ----15,8515,8525 21-10
18-12-26 10,0019,7019,76-- -- ----19,7019,708 22-12
18-12-26 11,0015,2018,79-- -- ----15,2015,2025 12-8
18-12-26 12,0017,7017,81-- -- ----17,7017,7032 22-12
18-12-26 13,0016,5516,83-- -- ----16,5516,552 22-12
18-12-26 14,0015,6315,86-- -- ----15,6315,6320 17-12
18-12-26 15,0014,8014,89-- -- ----14,8014,802 29-12
18-12-26 16,0013,7513,91-- -- ----13,8513,7529 19-12
18-12-26 18,0011,7511,99-- -- ----11,7511,751 29-12
18-12-26 20,0010,1510,09-- -- ----10,1510,0026 30-12
18-12-26 22,008,358,26-- -- ----8,358,104 30-12
18-12-26 23,00--7,44-- -- --------0 --
18-12-26 24,006,606,61-- -- ----6,606,5515 30-12
18-12-26 25,005,805,84-0,04 -0,7% ----5,805,753 31-12
18-12-26 26,005,075,11-0,04 -0,8% ----5,075,072 31-12
18-12-26 27,00--4,44-- -- --------0 --
18-12-26 28,003,883,85-- -- ----3,883,7212 30-12
18-12-26 29,00--3,31-- -- --------0 --
18-12-2689030,002,752,84+0,06 +2,1% ----2,752,756 31-12
18-12-26 32,002,092,07-- -- ----2,092,0025 30-12
18-12-26 34,00--1,49-- -- --------0 --
18-12-26 35,001,291,26+0,03 +2,4% --1,501,291,293 31-12
18-12-26 36,000,951,07-- -- ----0,950,951 23-12
18-12-26138,000,680,76+0,01 +1,3% ----0,680,681 22-12
18-12-26 40,000,540,540,00 0,0% --0,750,540,543 31-12
18-12-26 45,000,210,23-0,02 -8,7% ----0,210,215 31-12
18-12-26 50,00--0,11-- -- --------0 --
18-12-26 60,00--0,02-- -- --------0 --
18-06-27 10,00--19,79-- -- --------0 --
18-06-27 14,00--15,91-- -- --------0 --
18-06-27 15,00--14,91-- -- --------0 --
18-06-27 16,0010,0513,96-- -- ----10,0510,051 11-8
18-06-27 18,0011,0012,04-- -- ----11,0011,002 25-11
18-06-27 20,0010,1010,26-- -- ----10,1010,1050 22-12
18-06-27 22,008,358,62-- -- ----8,358,187 15-12
18-06-27 24,006,827,09-- -- ----6,826,8230 15-12
18-06-27 26,005,555,74-- -- ----5,705,552 22-12
18-06-27 28,004,604,59-- -- ----4,604,6025 19-12
18-06-27 30,003,643,60-- -- ----3,643,5441 30-12
18-06-27 35,001,851,89-- -- ----1,851,8024 18-12
18-06-27 40,001,000,97-- -- --3,001,001,001 8-12
18-06-27 45,000,430,52-- -- ----0,430,4310 25-11
18-06-27 50,000,250,28-- -- ----0,250,252 26-11
18-06-27 60,00--0,08-- -- --------0 --
17-12-27 6,0019,3023,71-- -- ----19,3019,3030 4-9
17-12-27 8,0017,3221,72-- -- ----17,3217,321 9-9
17-12-27 9,0015,8120,73-- -- ----15,9315,81700 27-8
17-12-27 10,0019,7019,74-0,04 -0,2% 0,98--19,7019,701 31-12
17-12-27 11,0015,2718,75-- -- 0,98--15,2715,1962 12-8
17-12-27 12,0017,5517,77-- -- 0,98--17,5517,551 29-12
17-12-27 13,0013,0516,79-- -- ----13,0513,0540 20-8
17-12-27 14,0013,5015,82-- -- ----13,5013,501 24-11
17-12-27 15,0014,6014,86-- -- ----14,6014,603 29-12
17-12-27 16,0014,2513,91-- -- ----14,2514,2510 12-12
17-12-27 18,0012,1412,11-- -- ----12,1512,12115 30-12
17-12-27 20,0010,4210,39-- -- ----10,4310,40115 30-12
17-12-27 22,008,608,79-- -- ----8,608,50150 29-12
17-12-27 23,007,508,04-- -- ----7,557,5012 26-11
17-12-27 24,007,507,37-- -- ----7,507,5010 9-12
17-12-27 25,006,486,74-- -- ----6,486,4850 29-12
17-12-27 26,005,956,12-- -- ----5,955,95193 30-12
17-12-27 28,005,055,02-- -- ----5,055,0015 30-12
17-12-27 30,004,094,07-- -- ----4,094,091 30-12
17-12-27 35,002,392,39-- -- 0,58--2,442,3912 30-12
17-12-274040,001,381,37+0,01 +0,7% --2,001,381,381 30-12
17-12-27 45,000,750,82-- -- ----0,750,7510 29-12
17-12-27 50,000,420,49-- -- ----0,420,421 3-10
17-12-27 60,00--0,17-- -- --0,38----0 --
15-12-28 8,0021,5521,73-- -- ----21,5521,551 23-12
15-12-28 9,0018,5020,74-- -- ----18,5018,503 25-9
15-12-28 10,0015,6019,75-- -- ----15,6015,601 16-10
15-12-28 11,0018,6018,77-- -- ----18,6018,601 23-12
15-12-28 12,0015,0517,80-- -- ----15,0515,051 10-10
15-12-28 13,0013,2516,84-- -- ----13,2513,2553 12-8
15-12-28 14,0015,5015,88-- -- ----15,5015,505 1-12
15-12-28 15,0010,9014,95-- -- ----10,9010,902 27-10
15-12-28 16,0013,9014,09-- -- ----13,9013,908 30-12
15-12-2852718,0010,7512,29+0,14 +1,1% ----10,7510,751 12-11
15-12-28 20,0010,4210,66-- -- ----10,4210,3439 29-12
15-12-28 22,009,289,26-- -- ----9,289,282 30-12
15-12-28 24,007,717,96-- -- ----7,717,711 15-12
15-12-28 25,007,397,36-- -- ----7,397,394 30-12
15-12-28 26,006,856,81-- -- ----6,856,852 5-12
15-12-28 28,005,705,81-- -- --6,505,705,701 15-12
15-12-2823429,005,305,37-0,03 -0,6% ----5,305,302 19-12
15-12-2862330,004,944,95+0,14 +2,8% ----4,944,8027 30-12
15-12-28 35,003,183,27-- -- ----3,183,1815 29-12
15-12-28 40,002,102,14-- -- ----2,102,101 3-12
15-12-28 45,00--1,42-- -- --------0 --
15-12-28 50,000,930,97-- -- ----0,930,932 16-12
15-12-28 60,000,430,47-- -- ----0,430,431 3-12
15-12-28 80,00--0,12-- -- --------0 --
21-12-29 8,0020,1521,73-- -- ----20,1520,151 25-11
21-12-29 10,0019,8019,76-- -- ----19,8019,801 30-12
21-12-29 12,0013,4517,86-- -- ----13,4513,4080 8-8
21-12-29 13,0013,4516,91-- -- ----13,4513,451 19-9
21-12-29 14,0015,9915,96-- -- ----15,9915,972 30-12
21-12-29 16,0013,7014,14-- -- ----13,7013,701 23-12
21-12-2932818,0012,5512,54+0,04 +0,3% ----12,5512,402 31-12
21-12-29 20,0011,0211,01-- -- 5,75--11,0211,0041 30-12
21-12-29 22,009,609,66-- -- ----9,609,604 30-12
21-12-29 24,008,508,46-- -- ----8,508,501 9-12
21-12-29 25,007,857,91-0,06 -0,8% ----7,857,851 31-12
21-12-29 26,007,357,41-0,06 -0,8% ----7,357,351 31-12
21-12-291.07028,006,456,46-0,02 -0,3% ----6,456,451 31-12
21-12-29 29,005,856,04-- -- ----5,855,855 23-12
21-12-2972330,005,405,69-0,08 -1,4% ----5,405,4011 31-12
21-12-29 35,004,004,03-- -- ----4,004,001 30-12
21-12-29 40,002,762,85-- -- --3,032,762,754 15-12
21-12-29 45,001,992,02-- -- ----1,991,997 17-12
21-12-29 50,001,421,48-- -- ----1,421,421 22-12
21-12-29 60,000,800,82-- -- ----0,800,808 19-12
21-12-29 80,00--0,28-- -- --------0 --
20-12-30 15,0014,5015,16-- -- ----14,7514,506 29-12
20-12-30 20,0011,0011,31-- -- ----11,0011,004 22-12
20-12-30 22,009,6510,01-- -- ----9,659,655 23-12
20-12-30 24,00--8,91-- -- --------0 --
20-12-30 26,007,727,96-- -- ----7,727,729 29-12
20-12-30 28,00--7,09-- -- --------0 --
20-12-30 30,00--6,34-- -- --------0 --
20-12-30 35,00--4,74-- -- --------0 --
20-12-30 40,00--3,52-- -- --------0 --
20-12-30 45,00--2,61-- -- --------0 --
20-12-30 50,00--1,95-- -- --------0 --
20-12-30 60,00--1,15-- -- --------0 --
20-12-30 80,00--0,54-- -- --------0 --
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?