Close sub menu
Opties ABN AMRO BANK N.V. (ABN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ABN AMRO BANK N.V.* 26,5126,65-0,14 -0,5% 26,6525,912.454.81617:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-3-2026)
Totaal volume 3.142 (1.684 Calls, 1.458 Puts)
Totaal open interest bij opening 19.001 (10.810 Calls, 8.191 Puts)
Call / Put ratio 1,16
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,00--14,67-- -- --------0 --
17-04-26 14,00--12,93-- -- --------0 --
17-04-26 16,00--10,94-- -- --------0 --
17-04-26 18,0014,008,95-- -- ----14,0014,001 5-2
17-04-26 19,00--7,96-- -- --------0 --
17-04-26 20,008,926,98-- -- ----8,928,9270 27-2
17-04-266021,007,926,01-0,31 -5,2% ----7,927,9260 27-2
17-04-26 22,004,655,07-- -- ----4,654,6530 20-3
17-04-26 23,004,254,10-- -- ----4,254,251 26-3
17-04-26 23,504,873,64-- -- ----4,874,8790 11-3
17-04-26 24,003,353,20-- -- ----3,353,3550 26-3
17-04-26 24,503,002,56-- -- ----3,003,001 23-3
17-04-26 25,002,412,36-- -- ----2,412,415 26-3
17-04-26 25,502,251,99-- -- ----2,251,13304 23-3
17-04-26 26,001,731,65+0,08 +4,8% ----1,731,732 27-3
17-04-26 26,501,121,33-0,21 -15,8% ----1,121,121 27-3
17-04-26 27,000,950,88-- -- ----0,950,8320 27-3
17-04-26 27,500,730,79-0,06 -7,6% 0,07--0,790,6329 27-3
17-04-26 28,000,550,47-- -- ----0,550,4752 27-3
17-04-26 28,500,370,43-0,06 -14,0% ----0,470,3462 27-3
17-04-26 29,000,280,24-- -- ----0,280,2454 27-3
17-04-26 29,500,170,22-0,05 -22,7% ----0,190,172 27-3
17-04-26 30,000,130,11-- -- ----0,130,132 27-3
17-04-26 31,000,070,070,00 0,0% ----0,070,045 27-3
17-04-26 32,000,040,03+0,01 +33,3% ----0,040,0410 27-3
17-04-2650233,000,020,010,00 0,0% ----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--14,93-- -- --------0 --
15-05-26 14,00--12,95-- -- --------0 --
15-05-26 16,00--10,98-- -- --------0 --
15-05-26 18,00--9,01-- -- --------0 --
15-05-26 19,00--8,04-- -- --------0 --
15-05-26 20,007,127,06-- -- ----7,257,12110 26-3
15-05-26 21,005,456,10-- -- ----5,455,4510 20-3
15-05-26 22,005,555,15-- -- ----5,555,5522 6-3
15-05-26 22,50--4,71-- -- --------0 --
15-05-26 23,004,864,26-- -- ----4,864,8620 17-3
15-05-26 23,50--3,58-- -- --------0 --
15-05-26 24,002,533,40-- -- ----2,532,5320 23-3
15-05-26 24,503,332,99-- -- ----3,333,3320 19-3
15-05-26 25,002,442,62-0,18 -6,9% ----2,442,444 27-3
15-05-26 25,502,172,04-- -- ----2,172,1241 24-3
15-05-26 26,001,831,93-0,10 -5,2% ----1,831,7270 27-3
15-05-26 26,501,601,62-- -- ----1,601,602 24-3
15-05-26 27,001,261,36-0,10 -7,4% ----1,301,2080 27-3
15-05-26 27,501,071,12-0,05 -4,5% ----1,071,0051 27-3
15-05-26 28,000,780,92-0,14 -15,2% 0,75--0,880,7892 27-3
15-05-26 28,500,640,77-0,13 -16,9% --1,000,670,642 27-3
15-05-26 29,000,550,62-0,07 -11,3% ----0,550,551 27-3
15-05-26 29,500,440,52-0,08 -15,4% ----0,440,443 27-3
15-05-26 30,000,340,41-0,07 -17,1% --0,570,340,3411 27-3
15-05-2629531,000,270,27-0,06 -22,2% --0,380,270,2710 26-3
15-05-26 32,000,170,17-- -- ----0,170,171 25-3
15-05-26 33,000,120,11-- -- ----0,120,112 25-3
15-05-26 34,000,140,06-- -- ----0,140,141 3-3
15-05-26 36,000,090,02-- -- ----0,090,091 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 8,0019,2918,95+0,34 +1,8% ----19,2919,2675 11-11
19-06-26 9,00--17,94-- -- --------0 --
19-06-26 10,0017,7416,94-- -- ----17,7417,7415 2-3
19-06-26 12,0013,0914,94-1,85 -12,4% ----13,1013,08250 2-9
19-06-26 14,0013,8012,97-- -- --14,0013,8013,806 13-2
19-06-26 16,0013,9511,00-- -- ----13,9513,9545 23-2
19-06-26 17,0010,8510,00+0,85 +8,5% ----10,8510,602 25-9
19-06-26 18,008,909,05-0,15 -1,7% ----8,908,9016 27-3
19-06-26 19,009,148,07-- -- ----9,909,1371 13-2
19-06-26 20,007,207,12-- -- ----7,207,203 26-3
19-06-26 21,006,256,15-- -- ----6,256,253 26-3
19-06-26 22,005,715,25-- -- ----5,715,7110 25-3
19-06-26 22,50--4,81-- -- --------0 --
19-06-26 23,004,524,39-- -- ----4,594,4670 26-3
19-06-26 23,50--3,98-- -- --------0 --
19-06-26 24,003,353,36-- -- ----3,353,355 27-3
19-06-26 24,50--3,20-- -- --------0 --
19-06-26 25,002,712,84-- -- ----2,712,712 24-3
19-06-26 25,501,722,50-- -- ----1,721,728 23-3
19-06-26 26,002,122,19-0,07 -3,2% ----2,122,122 27-3
19-06-26 26,501,721,91-0,19 -9,9% ----1,831,726 27-3
19-06-26 27,001,501,65-0,15 -9,1% ----1,731,508 27-3
19-06-26 27,501,581,42-- -- ----1,581,545 25-3
19-06-26 28,001,101,21-0,11 -9,1% ----1,111,1013 27-3
19-06-26 28,50--1,03-- -- --1,25----0 --
19-06-26 29,000,880,87+0,01 +1,1% --1,100,880,883 27-3
19-06-26 29,500,670,73-0,06 -8,2% ----0,770,67130 27-3
19-06-26 30,000,610,62-0,01 -1,6% 0,10--0,610,575 27-3
19-06-26 32,000,260,31-0,05 -16,1% 0,21--0,270,26370 27-3
19-06-26 34,000,160,16-- -- ----0,160,161 26-3
19-06-26 35,000,090,10-0,01 -10,0% 0,08--0,090,092 27-3
19-06-26 36,000,080,07-- -- ----0,080,085 20-3
19-06-26 38,000,150,03-- -- ----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--17,92-- -- --------0 --
18-09-26 10,00--16,92-- -- --------0 --
18-09-26 12,00--14,70-- -- --------0 --
18-09-26 14,0015,5012,96+2,54 +19,6% ----15,5015,5060 29-12
18-09-26 16,00--10,76-- -- --------0 --
18-09-26 18,00--9,07-- -- --------0 --
18-09-26 19,00--7,89-- -- --------0 --
18-09-26 20,006,956,95-- -- ----6,956,9040 27-3
18-09-26 21,006,406,29-- -- ----6,406,405 23-3
18-09-26 22,005,205,46-- -- ----5,205,206 20-3
18-09-26 23,004,984,65+0,33 +7,1% ----4,984,982 24-11
18-09-26 24,004,093,91-- -- ----4,094,0940 23-3
18-09-26 25,003,273,24+0,03 +0,9% ----3,273,2725 27-3
18-09-26 26,002,612,64-- -- ----2,612,615 24-3
18-09-26 27,002,052,13-0,08 -3,8% ----2,052,052 27-3
18-09-26 28,001,581,70-0,12 -7,1% ----1,581,58110 27-3
18-09-26 29,001,241,33-0,09 -6,8% ----1,241,2460 27-3
18-09-26 30,001,010,98-- -- --3,601,010,9868 27-3
18-09-26 32,000,600,62-0,02 -3,2% ----0,610,608 27-3
18-09-26 34,000,400,37-- -- ----0,440,3414 23-3
18-09-2633835,000,300,28+0,01 +3,6% ----0,300,301 27-3
18-09-26 36,000,300,22-- -- ----0,300,303 4-3
18-09-26 38,000,130,130,00 0,0% ----0,130,133 27-3
18-09-26 40,000,060,07-- -- ----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 6,0020,1520,91-0,76 -3,6% ----20,1520,1510 12-8
18-12-26 8,0019,6518,93+0,72 +3,8% ----19,6519,651 3-10
18-12-26 9,0015,8517,93-2,08 -11,6% ----15,8515,8525 21-10
18-12-26 10,0017,1516,95-- -- ----17,1517,151 6-3
18-12-26 11,0015,2015,95-0,75 -4,7% ----15,2015,2025 12-8
18-12-26 12,0016,1214,95-- -- ----16,1216,1220 11-3
18-12-26 13,0014,3513,95-- -- ----14,3514,2019 26-3
18-12-26 14,0015,6312,98+2,65 +20,4% ----15,6315,6320 17-12
18-12-26 15,0012,2511,73-- -- ----12,2512,255 26-3
18-12-26 16,0011,1010,79-- -- ----11,1011,1010 26-3
18-12-26 18,009,259,12-- -- ----9,259,255 26-3
18-12-26 19,00--8,20-- -- --------0 --
18-12-26 20,007,457,08-- -- ----7,607,40108 26-3
18-12-26 21,006,806,25-- -- ----6,806,8050 3-3
18-12-26 22,005,555,66-0,11 -1,9% ----5,555,552 27-3
18-12-26 23,005,004,92-- -- ----5,005,0050 24-3
18-12-26 24,004,154,24-0,09 -2,1% ----4,153,9936 27-3
18-12-26 25,003,443,63-0,19 -5,2% ----3,443,441 27-3
18-12-26 26,002,903,05-0,15 -4,9% ----2,942,904 27-3
18-12-26 27,002,432,56-0,13 -5,1% ----2,432,423 27-3
18-12-262.49228,002,072,010,00 0,0% 1,35--2,072,00130 27-3
18-12-26 29,001,741,75-0,01 -0,6% ----1,741,6821 27-3
18-12-26 30,001,381,45-0,07 -4,8% ----1,381,364 27-3
18-12-26 32,001,030,97-- -- --1,251,031,031 26-3
18-12-26 34,000,620,65-0,03 -4,6% ----0,620,612 27-3
18-12-26 35,000,520,520,00 0,0% ----0,520,521 27-3
18-12-26 36,000,400,43-- -- ----0,400,401 24-3
18-12-26 38,000,380,27-- -- ----0,380,382 18-3
18-12-26 40,000,170,19-- -- ----0,170,171 23-3
18-12-26 45,000,080,08-- -- ----0,080,083 27-3
18-12-26 50,000,050,04-- -- ----0,050,053 16-3
18-12-26 55,000,050,02-- -- ----0,050,0525 26-2
18-12-265060,000,030,01-- -- ----0,030,0350 12-3
19-03-27 9,00--17,92-- -- --------0 --
19-03-27 10,00--16,93-- -- --------0 --
19-03-27 12,00--14,94-- -- --------0 --
19-03-27 14,00--12,97-- -- --------0 --
19-03-27 16,00--11,07-- -- --------0 --
19-03-27 18,00--9,23-- -- --------0 --
19-03-27 19,00--8,02-- -- --------0 --
19-03-27 20,00--7,52-- -- --------0 --
19-03-27 21,00--6,74-- -- --------0 --
19-03-27 22,00--5,97-- -- --------0 --
19-03-27 23,00--5,28-- -- --------0 --
19-03-27 24,00--4,65-- -- --------0 --
19-03-27 25,00--4,05-- -- --------0 --
19-03-27 26,00--3,51-- -- --------0 --
19-03-27 27,003,043,03-- -- ----3,043,0425 26-3
19-03-27 28,002,482,57-0,09 -3,5% ----2,482,4810 27-3
19-03-27 29,002,092,20-0,11 -5,0% ----2,092,0913 27-3
19-03-27 30,001,811,86-0,05 -2,7% --2,251,811,8110 27-3
19-03-27 32,00--1,24-- -- --------0 --
19-03-27 35,00--0,81-- -- --------0 --
19-03-27 40,00--0,35-- -- --0,50----0 --
19-03-27 45,00--0,14-- -- --------0 --
18-06-27 10,0017,3516,95-- -- ----17,3517,3510 26-3
18-06-27 14,0017,5013,04-- -- ----17,5017,501 10-2
18-06-27 15,00--12,07-- -- --------0 --
18-06-27 16,0010,0511,12-1,07 -9,6% ----10,0510,051 11-8
18-06-27 18,009,059,31-- -- ----9,509,0550 20-3
18-06-27 20,007,557,68-- -- ----7,707,55150 24-3
18-06-27 22,005,206,19-- -- ----5,205,2070 23-3
18-06-27 24,005,654,91-- -- ----5,655,653 11-3
18-06-271.42926,003,863,80-0,17 -4,5% ----3,863,862 26-3
18-06-27 28,002,942,88-- -- ----2,942,9425 26-3
18-06-27 30,002,282,17-- -- ----2,282,284 23-3
18-06-27 35,000,851,03-- -- ----0,850,855 23-3
18-06-27 40,000,730,49-- -- --3,000,730,733 19-3
18-06-27 45,000,250,24-- -- ----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 6,0019,3020,93-1,63 -7,8% ----19,3019,3030 4-9
17-12-27 8,0017,3218,65-1,33 -7,1% ----17,3217,321 9-9
17-12-27 9,0015,8117,67-1,86 -10,5% ----15,9315,81700 27-8
17-12-27 10,0017,7116,95-- -- 0,98--17,7217,69300 13-2
17-12-27 11,0015,2715,95-0,68 -4,3% 0,98--15,2715,1962 12-8
17-12-27 12,0017,5514,70+2,85 +19,4% 0,98--17,5517,551 29-12
17-12-274113,0013,0514,04-0,34 -2,4% ----13,0513,0540 20-8
17-12-27 14,0016,3013,06-- -- ----16,3016,3010 21-1
17-12-27 15,0012,9011,84-- -- ----12,9012,901 4-3
17-12-27 16,0012,0010,95-- -- ----12,0012,0010 12-3
17-12-27 18,008,209,28-- -- ----8,708,2051 23-3
17-12-27 20,007,457,93-- -- ----7,457,4553 20-3
17-12-27 22,006,506,55-- -- ----6,506,501 24-3
17-12-27 23,005,705,91-0,21 -3,6% ----5,705,701 27-3
17-12-27 24,005,305,33-- -- ----5,305,304 19-3
17-12-27 25,004,024,79-- -- ----4,224,022 23-3
17-12-27 26,003,614,14-- -- ----3,763,6126 23-3
17-12-27 28,003,503,41+0,09 +2,6% --3,453,503,503 27-3
17-12-27 30,002,852,69-- -- ----2,852,7677 25-3
17-12-27 35,001,561,48-- -- ----1,561,5620 26-3
17-12-27 40,001,040,82-- -- ----1,041,044 13-3
17-12-27 45,000,590,46-- -- ----0,590,594 13-3
17-12-27 50,000,600,26-- -- ----0,600,605 16-1
17-12-27 60,00--0,09-- -- --------0 --
15-12-28 8,0024,1318,93-- -- ----24,1324,1325 3-2
15-12-28 9,0022,3617,95-- -- ----22,4122,36150 27-1
15-12-28 10,0015,6016,98-1,38 -8,1% ----15,6015,601 16-10
15-12-28 11,0018,6015,98+2,62 +16,4% ----18,6018,601 23-12
15-12-28 12,0015,0515,01+0,04 +0,3% ----15,0515,051 10-10
15-12-28 13,0014,2014,09-- -- ----14,2014,2010 6-3
15-12-28 14,0013,5013,12-- -- ----13,5013,505 3-3
15-12-28 15,0011,0012,22-- -- ----11,0011,001 23-3
15-12-28 16,0010,1511,35-- -- ----10,1510,152 23-3
15-12-28 18,0011,149,64-- -- ----11,1411,141 11-3
15-12-28 20,008,158,49-0,34 -4,0% ----8,158,152 27-3
15-12-2810222,007,957,010,00 0,0% ----7,957,951 5-3
15-12-28 24,005,306,03-- -- ----5,305,301 23-3
15-12-28 25,005,725,43-- -- ----5,725,7210 25-3
15-12-28 26,005,305,08-- -- ----5,305,304 25-3
15-12-28 28,004,254,28-- -- ----4,504,254 19-3
15-12-28 29,004,173,91-- -- ----4,174,1725 9-3
15-12-28 30,003,783,62-- -- ----3,783,787 25-3
15-12-28 35,002,872,28-- -- ----2,872,873 5-3
15-12-28 40,001,501,48-- -- ----1,501,501 26-3
15-12-28 45,001,631,00-- -- ----1,631,631 19-1
15-12-28 50,000,690,67-- -- ----0,690,694 27-3
15-12-28 60,000,430,32-- -- ----0,430,431 9-3
15-12-28 80,00--0,07-- -- --------0 --
21-12-29 8,0020,1518,68+1,47 +7,9% ----20,1520,151 25-11
21-12-29 10,0018,2016,98-- -- ----18,2018,201 18-3
21-12-29 12,0013,4515,06-1,61 -10,7% ----13,4513,4080 8-8
21-12-29 13,0014,0514,14-- -- ----14,3014,0530 6-3
21-12-29 14,0013,5013,23-- -- --14,5013,5013,5060 3-3
21-12-29 16,0012,9011,61-- -- ----12,9012,905 27-2
21-12-29 18,0010,1010,12-- -- ----10,1010,103 24-3
21-12-293.05520,008,798,84-0,16 -1,8% 5,75--8,798,793 24-3
21-12-29 22,007,507,70-0,20 -2,6% 7,00--7,507,501 27-3
21-12-29 24,006,706,53-- -- ----6,706,705 16-3
21-12-29 25,006,306,17-- -- ----6,306,301 19-3
21-12-29 26,005,905,76-- -- ----5,905,901 19-3
21-12-29 28,005,455,01-- -- ----5,455,452 16-3
21-12-29 29,006,304,68-- -- ----6,306,302 11-2
21-12-29 30,004,004,36-- -- ----4,004,0010 23-3
21-12-29 35,003,173,05-- -- ----3,173,17100 26-3
21-12-29 40,002,502,13-- -- ----2,502,505 12-3
21-12-29 45,001,901,51-- -- ----1,901,9010 26-2
21-12-29 50,001,351,12-- -- ----1,351,3510 12-3
21-12-29 60,000,900,60-- -- ----0,900,903 20-2
21-12-29 80,000,350,22-- -- ----0,350,351 11-2
20-12-30 10,0017,2016,98-- -- ----17,2017,201 6-3
20-12-30 15,0012,2012,18-- -- ----12,4012,205 19-3
20-12-30 18,009,3010,43-- -- ----9,309,303 23-3
20-12-30 20,008,009,19-- -- ----8,058,005 23-3
20-12-30 22,008,127,97-- -- ----8,128,1220 20-3
20-12-30 24,007,067,17-- -- ----7,067,0615 24-3
20-12-30 26,006,456,20-- -- ----6,456,4517 24-3
20-12-30 28,005,855,57-- -- ----5,855,05105 23-3
20-12-3041130,004,284,93-0,09 -1,8% 4,00--4,304,2853 23-3
20-12-3023635,003,653,560,00 0,0% ----3,653,651 25-3
20-12-30 40,002,702,71-- -- ----2,702,702 24-3
20-12-30 45,001,972,01-- -- ----1,971,973 20-3
20-12-30 50,001,441,54-- -- ----1,541,444 23-3
20-12-30 60,001,100,90-- -- ----1,101,1012 12-3
20-12-30 80,000,500,41-- -- ----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?