Close sub menu
Opties ABN AMRO BANK N.V. (ABN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ABN AMRO BANK N.V.* 31,1930,68+0,51 +1,7% 31,3430,801.598.48817:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-2-2026)
Totaal volume 5.652 (3.473 Calls, 2.179 Puts)
Totaal open interest bij opening 21.388 (11.647 Calls, 9.741 Puts)
Call / Put ratio 1,59
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 12,00--20,24-- -- --------0 --
20-02-26 14,00--18,24-- -- --------0 --
20-02-26 16,00--16,25-- -- --------0 --
20-02-26 18,00--14,26-- -- --------0 --
20-02-26 19,00--13,26-- -- --------0 --
20-02-26 20,00--12,26-- -- --------0 --
20-02-26 21,00--11,26-- -- --------0 --
20-02-26 22,008,2310,26-- -- ----8,238,236 19-1
20-02-26 23,008,179,27-- -- ----8,178,1712 27-1
20-02-26 24,006,918,27-- -- ----6,916,911 23-1
20-02-26 24,505,257,77-2,52 -32,4% ----5,255,2550 23-12
20-02-26 25,005,507,27-- -- ----5,505,501 19-1
20-02-26 25,505,156,80-- -- ----5,155,151 23-1
20-02-26 26,004,986,30-1,32 -21,0% ----4,984,981 5-2
20-02-26 26,504,605,80-1,20 -20,7% ----6,004,607 5-2
20-02-26 27,004,285,32-1,04 -19,5% ----4,904,282 5-2
20-02-26 27,503,504,83-1,33 -27,5% ----3,503,5019 5-2
20-02-26 28,003,974,34-0,37 -8,5% ----4,083,7015 5-2
20-02-2610228,502,683,87-1,35 -34,9% ----2,682,681 5-2
20-02-26 29,003,093,41-- -- ----3,193,096 3-2
20-02-26 29,20------ -- ---------- --
20-02-26 29,40------ -- ---------- --
20-02-2645629,501,832,96-1,21 -40,9% ----1,941,837 29-1
20-02-26 29,60------ -- ---------- --
20-02-26 29,80------ -- ---------- --
20-02-26 30,001,492,53-1,04 -41,1% ----2,101,49129 5-2
20-02-26 30,50------ -- ---------- --
20-02-26 31,000,981,77-0,79 -44,6% ----1,300,9843 5-2
20-02-26 31,50------ -- ---------- --
20-02-26 32,000,521,15-0,63 -54,8% ----0,970,50689 5-2
20-02-26 32,50------ -- ---------- --
20-02-26 33,000,300,68-0,38 -55,9% 0,21--0,750,3073 5-2
20-02-26 33,50------ -- ---------- --
20-02-26 34,000,150,38-0,23 -60,5% ----0,390,1530 5-2
20-02-26 35,000,140,19-0,05 -26,3% ----0,190,136 5-2
20-02-26 36,000,070,10-- -- ----0,070,071 30-1
20-02-26 37,00--0,05-- -- --------0 --
20-02-26138,000,050,03-- -- ----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 4,0021,9028,23-6,33 -22,4% ----21,9021,908 30-10
20-03-26 4,50--27,73-- -- --------0 --
20-03-26 5,00--27,24-- -- --------0 --
20-03-26 6,00--26,24-- -- --------0 --
20-03-26 7,0016,1225,25-9,13 -36,2% ----16,1216,121 30-6
20-03-26 8,00--24,26-- -- --------0 --
20-03-26 9,00--23,27-- -- --------0 --
20-03-26 10,00--22,28-- -- --------0 --
20-03-26 12,007,8520,32-12,47 -61,4% ----7,857,853 13-5
20-03-26 13,00--19,33-- -- --------0 --
20-03-26 14,0013,5018,34-4,84 -26,4% ----13,5013,501 6-10
20-03-26 15,0012,5017,35-4,85 -28,0% ----12,5012,5050 17-11
20-03-26 16,0015,2416,35-- -- ----15,2415,24400 14-1
20-03-26 17,0014,2015,36-- -- ----14,2014,201 30-1
20-03-26 18,0012,6514,36-- -- ----12,6512,651 20-1
20-03-26 19,0010,4513,35-2,90 -21,7% ----10,4510,455 16-12
20-03-26 20,009,5612,35-2,79 -22,6% ----9,569,5650 17-12
20-03-26 21,0011,1511,35-- -- ----11,1511,155 3-2
20-03-26 22,0010,2010,35-- -- ----10,2010,201 3-2
20-03-26 23,008,159,36-1,21 -12,9% ----8,708,154 5-2
20-03-26 24,008,118,37-- -- ----8,118,111 3-2
20-03-262.66225,007,377,37-1,45 -19,7% ----7,377,259 5-2
20-03-26 26,004,956,42-1,47 -22,9% ----6,204,95550 5-2
20-03-26 26,505,055,92-- -- ----5,055,051 2-2
20-03-26 27,005,175,47-0,30 -5,5% ----5,385,1720 5-2
20-03-26 27,504,614,99-0,38 -7,6% ----4,614,6110 5-2
20-03-262.49928,003,274,53-1,31 -28,9% ----3,273,2710 5-2
20-03-26 28,503,354,08-- -- ----3,353,351 27-1
20-03-26 29,003,203,64-0,44 -12,1% ----3,403,0664 5-2
20-03-26 29,502,803,23-0,43 -13,3% ----2,882,8040 5-2
20-03-261.60930,001,922,84-1,04 -36,6% ----2,571,9288 5-2
20-03-26 31,001,352,13-0,78 -36,6% ----1,901,3421 5-2
20-03-26 32,000,851,54-0,69 -44,8% ----1,320,8543 5-2
20-03-26 33,000,641,05-0,41 -39,0% ----0,890,6484 5-2
20-03-26 34,000,400,69-0,29 -42,0% ----0,580,409 5-2
20-03-2627535,000,400,44-0,23 -52,3% ----0,400,403 4-2
20-03-26 36,000,260,27-- -- ----0,260,262 4-2
20-03-26 37,00--0,16-- -- --------0 --
20-03-26 38,000,070,11-0,04 -36,4% ----0,070,078 5-2
20-03-26 40,000,050,03-- -- ----0,050,0512 4-2
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--18,30-- -- --------0 --
17-04-26 16,00--16,32-- -- --------0 --
17-04-26 18,0014,0014,35-0,35 -2,4% ----14,0014,001 5-2
17-04-26 20,00--12,37-- -- --------0 --
17-04-26 22,00--10,40-- -- --------0 --
17-04-26 23,00--9,42-- -- --------0 --
17-04-26 24,007,608,45-- -- ----7,607,604 28-1
17-04-26 25,006,157,47-- -- ----6,156,151 23-1
17-04-26 26,005,356,52-1,17 -17,9% ----5,355,351 5-2
17-04-26 27,005,505,62-- -- ----5,505,302 4-2
17-04-26 27,50--5,14-- -- --------0 --
17-04-26 28,003,784,70-- -- ----3,783,7812 27-1
17-04-26 28,503,464,27-- -- ----3,463,461 30-1
17-04-26 29,003,333,86-0,53 -13,7% ----3,483,333 5-2
17-04-26 29,503,453,46-- -- ----3,523,452 4-2
17-04-26 30,002,043,08-1,04 -33,8% ----2,042,0413 5-2
17-04-26 31,001,522,40-0,88 -36,7% ----2,051,5225 5-2
17-04-26 32,001,221,80-0,58 -32,2% ----1,581,2247 5-2
17-04-26 33,001,331,32-- -- ----1,381,3324 4-2
17-04-26 34,000,920,94-- -- ----0,920,90509 4-2
17-04-26 35,000,420,64-0,22 -34,4% ----0,420,421 5-2
17-04-26 36,000,260,43-0,17 -39,5% ----0,260,261 5-2
17-04-26 37,00--0,29-- -- --------0 --
17-04-26 38,000,120,19-- -- ----0,120,1212 23-1
17-04-26 40,00--0,08-- -- --------0 --
17-04-26 42,00--0,03-- -- --------0 --
17-04-26 44,00--0,01-- -- --------0 --
17-04-26 46,00--0,01-- -- --------0 --
19-06-26 8,0019,2924,26-4,97 -20,5% ----19,2919,2675 11-11
19-06-26 9,00--23,27-- -- --------0 --
19-06-26 10,0014,8022,27-7,47 -33,5% ----14,8014,80200 27-8
19-06-26 12,0013,0920,29-7,20 -35,5% ----13,1013,08250 2-9
19-06-26 14,0015,7018,30-2,60 -14,2% --19,0015,7015,701 23-12
19-06-26 16,0015,9016,32-0,42 -2,6% ----15,9015,905 5-2
19-06-26 17,0010,8515,35-4,50 -29,3% ----10,8510,602 25-9
19-06-26 18,0013,3514,37-- -- ----13,3513,35400 14-1
19-06-26 19,0012,1713,37-- -- ----12,1712,16200 15-1
19-06-26 20,0011,1912,37-- -- ----11,1911,1910 26-1
19-06-26 21,0010,1911,42-- -- ----10,1910,1910 26-1
19-06-26 22,009,3610,42-- -- ----9,379,36300 16-1
19-06-26 23,007,819,47-- -- ----7,817,8134 12-1
19-06-26 24,008,298,52-- -- ----8,298,295 3-2
19-06-26 25,007,607,57-- -- ----7,607,6015 4-2
19-06-26 26,006,316,67-0,36 -5,4% ----6,316,313 5-2
19-06-26 27,005,505,76-0,26 -4,5% ----5,655,5017 5-2
19-06-26 28,004,694,92-- -- ----4,694,698 3-2
19-06-26 29,003,894,12-0,23 -5,6% ----4,153,8912 5-2
19-06-26 30,002,403,39-0,99 -29,2% ----2,602,4018 5-2
19-06-26 32,001,492,17-0,68 -31,3% ----2,041,49393 5-2
19-06-26 34,000,951,32-0,37 -28,0% ----1,140,9511 5-2
19-06-26 35,000,981,00-- -- ----1,020,982 4-2
19-06-26 36,000,600,76-0,16 -21,1% ----0,650,605 5-2
19-06-26 38,000,420,43-- -- ----0,420,423 4-2
19-06-26 40,000,160,24-- -- ----0,160,165 2-2
19-06-26 45,000,080,06+0,02 +33,3% ----0,080,08500 1-12
19-06-26 50,00--0,02-- -- --------0 --
19-06-26 55,00--0,01-- -- --------0 --
18-09-26 9,00--23,31-- -- --------0 --
18-09-26 10,00--22,31-- -- --------0 --
18-09-26 12,00--20,32-- -- --------0 --
18-09-26 14,0015,5018,33-2,83 -15,4% ----15,5015,5060 29-12
18-09-26 16,00--16,35-- -- --------0 --
18-09-26 18,00--14,37-- -- --------0 --
18-09-26 19,00--13,37-- -- --------0 --
18-09-26 20,0011,2512,42-- -- ----11,2511,251 30-1
18-09-26 21,008,8311,45-2,62 -22,9% ----8,838,752 15-12
18-09-26 22,009,5510,47-- -- ----9,559,558 2-2
18-09-26 23,004,989,52-4,54 -47,7% ----4,984,982 24-11
18-09-26 24,007,298,59-- -- ----7,297,2910 13-1
18-09-26 25,007,107,69-- -- ----7,107,101 28-1
18-09-26 26,006,076,81-- -- ----6,076,075 27-1
18-09-26 27,005,705,98-- -- ----5,805,7011 3-2
18-09-26 28,005,155,21-- -- ----5,155,155 4-2
18-09-26 29,004,044,46-0,42 -9,4% ----4,044,041 5-2
18-09-26 30,003,503,79-0,29 -7,7% ----3,503,501 5-2
18-09-26 32,002,012,67-0,66 -24,7% ----2,422,0151 5-2
18-09-26 34,001,621,83-0,21 -11,5% ----1,641,6215 5-2
18-09-26 35,001,481,50-- -- ----1,501,48126 4-2
18-09-26 36,001,101,22-- -- ----1,101,103 3-2
18-09-26 38,000,720,80-- -- ----0,720,7230 4-2
18-09-26 40,000,320,52-- -- ----0,320,3210 26-1
18-09-26 45,00--0,18-- -- --------0 --
18-09-26 50,00--0,07-- -- --------0 --
18-09-26 55,00--0,02-- -- 0,01------0 --
18-12-26 6,0020,1526,25-6,10 -23,2% ----20,1520,1510 12-8
18-12-26 8,0019,6524,26-4,61 -19,0% ----19,6519,651 3-10
18-12-26 9,0015,8523,27-7,42 -31,9% ----15,8515,8525 21-10
18-12-26 10,0022,3022,28-- -- ----22,3022,301 4-2
18-12-26 11,0015,2021,29-6,09 -28,6% ----15,2015,2025 12-8
18-12-26 12,0018,1420,29-- -- ----18,1418,1412 2-1
18-12-26 13,0018,0019,30-1,30 -6,7% ----18,6518,005 5-2
18-12-26 14,0015,6318,32-2,69 -14,7% ----15,6315,6320 17-12
18-12-26 15,0015,5017,32-- -- ----15,5015,504 21-1
18-12-26 16,0014,2516,32-- -- ----14,2514,258 21-1
18-12-26 18,0014,0914,37-- -- ----14,2013,952.628 3-2
18-12-26 20,0011,0512,42-1,37 -11,0% ----12,3011,0523 5-2
18-12-26 22,0010,7010,52-- -- ----10,7010,701 4-2
18-12-26 23,00--9,59-- -- --------0 --
18-12-26 24,008,138,72-0,59 -6,8% ----8,138,1320 5-2
18-12-26 25,006,637,86-- -- ----6,636,6325 29-1
18-12-26 26,005,887,01-- -- ----5,885,8825 29-1
18-12-26 27,005,446,26-- -- ----5,445,443 2-2
18-12-26 28,004,405,50-1,10 -20,0% ----4,694,407 5-2
18-12-26 29,004,564,84-0,28 -5,8% ----4,564,563 5-2
18-12-26 30,003,384,21-0,83 -19,7% ----4,003,3847 5-2
18-12-26 32,002,883,15-0,27 -8,6% ----3,002,8821 5-2
18-12-26 34,002,122,31-0,19 -8,2% ----2,192,124 5-2
18-12-26 35,001,451,96-0,51 -26,0% ----1,451,451 5-2
18-12-26 36,001,581,66-- -- ----1,581,5816 3-2
18-12-26 38,001,121,19-- -- ----1,121,122 3-2
18-12-26 40,000,810,85-- -- ----0,810,811 4-2
18-12-26 45,000,310,36-0,05 -13,9% ----0,310,3115 5-2
18-12-26 50,000,130,16-- -- 0,070,160,130,131 5-1
18-12-26 55,00--0,08-- -- --------0 --
18-12-26 60,00--0,03-- -- 0,01------0 --
18-06-27 10,00--22,28-- -- --------0 --
18-06-27 14,0017,2018,32-- -- ----17,2017,201 16-1
18-06-27 15,00--17,35-- -- --------0 --
18-06-27 16,0010,0516,37-6,32 -38,6% ----10,0510,051 11-8
18-06-27 18,0011,0014,42-3,42 -23,7% ----11,0011,002 25-11
18-06-27 20,0011,6712,54-- -- ----11,6711,671 27-1
18-06-27 22,009,8710,77-- -- ----9,879,872 2-2
18-06-27 24,008,279,09-- -- ----8,278,272 2-2
18-06-27 26,006,107,58-- -- ----6,106,101 20-1
18-06-27 28,006,046,23-- -- ----6,046,0430 3-2
18-06-27 30,004,235,04-0,81 -16,1% ----4,234,231 5-2
18-06-27 35,002,222,80-0,58 -20,7% ----2,582,226 5-2
18-06-27 40,001,441,50-- -- --3,001,441,441 3-2
18-06-27 45,000,730,80-- -- ----0,730,732 3-2
18-06-27 50,000,360,44-- -- ----0,360,3615 30-1
18-06-27 60,00--0,12-- -- --------0 --
17-12-27 6,0019,3026,25-6,95 -26,5% ----19,3019,3030 4-9
17-12-27 8,0017,3224,26-6,94 -28,6% ----17,3217,321 9-9
17-12-27 9,0015,8123,26-7,45 -32,0% ----15,9315,81700 27-8
17-12-27 10,0019,7022,27-2,57 -11,5% 0,98--19,7019,701 31-12
17-12-27 11,0015,2721,27-6,00 -28,2% 0,98--15,2715,1962 12-8
17-12-27 12,0017,5520,28-2,73 -13,5% 0,98--17,5517,551 29-12
17-12-27 13,0013,0519,28-6,23 -32,3% ----13,0513,0540 20-8
17-12-27 14,0016,3018,29-- -- ----16,3016,3010 21-1
17-12-27 15,0016,1017,32-- -- ----16,1016,101 30-1
17-12-27 16,0016,4016,35+0,05 +0,3% ----16,4016,4010 5-2
17-12-27 18,0013,9414,45-0,51 -3,5% ----13,9413,9410 5-2
17-12-27 20,0012,3412,62-0,28 -2,2% ----12,3412,341 5-2
17-12-27 22,0010,0010,92-- -- ----10,0010,0010 28-1
17-12-27 23,009,4310,11-- -- ----9,439,43300 27-1
17-12-27 24,008,009,36-- -- ----8,008,007 5-1
17-12-27 25,008,358,66-0,31 -3,6% ----8,358,351 5-2
17-12-271.48826,007,507,93-1,12 -14,1% ----7,507,5050 5-2
17-12-27 28,005,806,65-0,85 -12,8% ----6,205,808 5-2
17-12-27 30,005,135,55-0,42 -7,6% ----5,705,1322 5-2
17-12-27 35,002,903,40-0,50 -14,7% ----2,902,901 5-2
17-12-27 40,002,002,04-- -- ----2,002,003 3-2
17-12-27 45,001,041,22-0,18 -14,8% ----1,041,041 5-2
17-12-27 50,000,600,76-- -- ----0,600,605 16-1
17-12-27 60,00--0,28-- -- --------0 --
15-12-28 8,0024,1324,25-- -- ----24,1324,1325 3-2
15-12-28 9,0022,3623,26-- -- ----22,4122,36150 27-1
15-12-28 10,0015,6022,26-6,66 -29,9% ----15,6015,601 16-10
15-12-28 11,0018,6021,26-2,66 -12,5% ----18,6018,601 23-12
15-12-28 12,0015,0520,27-5,22 -25,8% ----15,0515,051 10-10
15-12-28 13,0013,2519,27-6,02 -31,2% ----13,2513,2553 12-8
15-12-28 14,0015,5018,28-2,78 -15,2% ----15,5015,505 1-12
15-12-28 15,0016,4717,29-- -- ----16,5216,45255 27-1
15-12-28 16,0016,2716,34-- -- ----16,2716,2725 3-2
15-12-28 18,0012,7014,57-- -- ----12,7012,702 21-1
15-12-2886820,0012,9012,84-1,33 -10,4% ----12,9012,904 4-2
15-12-28 22,0010,8011,31-- -- ----10,8010,801 27-1
15-12-28 24,009,409,91-0,51 -5,1% ----9,609,40500 5-2
15-12-28 25,008,659,26-0,61 -6,6% ----8,658,655 5-2
15-12-2870026,008,468,66-1,15 -13,3% ----8,468,46300 3-2
15-12-28 28,006,807,47-0,67 -9,0% --7,356,806,802 5-2
15-12-28 29,006,556,95-0,40 -5,8% ----6,556,5530 5-2
15-12-28 30,005,856,42-0,57 -8,9% ----5,855,852 5-2
15-12-28 35,004,264,39-- -- ----4,264,261 4-2
15-12-28 40,002,512,97-- -- ----2,512,5120 28-1
15-12-28 45,001,632,02-- -- ----1,631,631 19-1
15-12-28 50,001,341,40-- -- ----1,341,341 3-2
15-12-28 60,000,430,71-- -- ----0,430,431 8-1
15-12-28 80,00--0,18-- -- --------0 --
21-12-29 8,0020,1524,26-4,11 -16,9% ----20,1520,151 25-11
21-12-29 10,0020,5022,26-- -- ----20,5020,501 20-1
21-12-29 12,0013,4520,28-6,83 -33,7% ----13,4513,4080 8-8
21-12-29 13,0013,4519,37-5,92 -30,6% ----13,4513,451 19-9
21-12-29 14,0017,4918,37-- -- ----17,4917,493 2-2
21-12-29 16,0014,9516,52-1,57 -9,5% ----16,6014,9521 5-2
21-12-29 18,0014,5514,72-- -- ----14,6514,5010 4-2
21-12-29 20,0012,9013,11-- -- 5,75--12,9012,907 4-2
21-12-2924122,0010,5011,66-1,30 -11,1% ----10,5010,501 5-2
21-12-29 24,009,5010,31-- -- ----9,509,501 27-1
21-12-29 25,009,469,76-0,30 -3,1% ----9,469,466 5-2
21-12-29 26,008,059,13-- -- ----8,108,052 13-1
21-12-29 28,008,018,13-- -- ----8,017,97100 4-2
21-12-2958929,007,407,57-0,95 -12,5% ----7,407,405 3-2
21-12-29 30,006,957,15-- -- ----6,956,951 3-2
21-12-29 35,005,015,19-0,18 -3,5% ----5,015,016 5-2
21-12-29 40,003,533,77-- -- ----3,533,531 3-2
21-12-29 45,002,372,72-- -- ----2,372,375 22-1
21-12-29 50,001,702,00-- -- ----1,701,702 14-1
21-12-29 60,001,001,12-- -- ----1,001,0070 9-1
21-12-29 80,000,360,40-- -- ----0,370,36226 27-1
20-12-30 15,0016,5917,35-- -- ----16,5916,593 2-2
20-12-30 20,0013,4013,31-- -- ----13,4013,401 4-2
20-12-30 22,0011,4411,91-0,47 -3,9% ----11,4411,4410 5-2
20-12-30 24,0010,1410,63-0,49 -4,6% ----10,2210,1415 5-2
20-12-30 26,008,959,51-0,56 -5,9% ----8,958,9510 5-2
20-12-30 28,00--8,53-- -- --------0 --
20-12-30 30,007,057,65-0,60 -7,8% 6,00--7,157,059 5-2
20-12-3015735,005,675,82-0,68 -11,7% ----5,675,503 3-2
20-12-30 40,003,874,47-- -- ----3,873,873 28-1
20-12-30 45,002,943,43-- -- ----2,942,941 23-1
20-12-30 50,002,482,62-- -- ----2,482,4830 3-2
20-12-30 60,001,451,52-- -- ----1,451,451 27-1
20-12-30 80,000,500,63-- -- ----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?