Close sub menu
Opties ABN AMRO BANK N.V. (ABN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ABN AMRO BANK N.V.* 29,1229,15-0,03 -0,1% 29,4929,04479.59214:15

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-11-2025)
Totaal volume 2.820 (1.325 Calls, 1.495 Puts)
Totaal open interest bij opening 41.077 (2.519 Calls, 38.558 Puts)
Call / Put ratio 0,89
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 4,00--25,35-- -- --------0 24-4
19-12-25 4,50--24,85-- -- --------0 --
19-12-25 5,0013,3524,35-- -- ----13,3513,3535 24-4
19-12-25 6,0020,1523,35-- -- ----20,1520,152 12-8
19-12-25 7,0019,1522,35-- -- ----19,1519,154 12-8
19-12-25 8,0018,1521,35-- -- ----18,3018,1545 12-8
19-12-25 9,0017,0120,35-- -- ----17,0117,015 14-8
19-12-25 10,0018,4519,35-- -- ----18,4518,451 25-11
19-12-25 11,0015,7018,36-- -- ----15,7015,701 7-11
19-12-25 12,0014,1517,36-- -- ----14,2314,151.225 12-8
19-12-25 13,0014,5016,36-- -- ----14,5014,0029 10-11
19-12-25 14,0015,3015,36-- -- ----15,3015,302 27-11
19-12-25 15,0011,6014,36-- -- ----11,6011,4023 18-11
19-12-25 16,0013,1513,36-- -- ----13,1513,1523 26-11
19-12-25 17,0011,1512,37-- -- ----11,1511,151 25-11
19-12-25 18,0010,3011,37-- -- ----10,309,953 25-11
19-12-25 19,008,3010,37-- -- ----8,308,301 20-11
19-12-25 20,009,239,37-0,14 -1,5% ----9,239,2340 28-11
19-12-25 21,008,258,37-- -- ----8,258,2510 26-11
19-12-25 21,50--7,87-- -- --------0 --
19-12-25 22,007,107,37-- -- ----7,107,1010 27-11
19-12-25 22,50--6,88-- -- --------0 --
19-12-25 23,006,036,38-- -- ----6,136,0321 27-11
19-12-25 23,505,785,88-- -- ----5,785,6216 26-11
19-12-25 24,005,505,39+0,11 +2,0% ----5,505,502 28-11
19-12-25 24,504,714,90-- -- ----4,714,7116 27-11
19-12-25 25,004,194,41-0,22 -5,0% ----4,304,197 28-11
19-12-25 25,503,753,93-- -- ----3,753,7514 26-11
19-12-25 26,003,263,44-0,18 -5,2% ----3,353,2612 28-11
19-12-25 26,502,702,96-0,26 -8,8% ----2,872,7031 28-11
19-12-25 27,002,222,48-0,26 -10,5% ----2,402,2219 28-11
19-12-25 27,502,092,05+0,04 +2,0% ----2,122,094 28-11
19-12-25 28,001,411,63-0,22 -13,5% ----1,581,4139 28-11
19-12-25 28,501,051,25-0,20 -16,0% ----1,051,0510 28-11
19-12-25 29,000,730,92-0,19 -20,7% ----0,910,7331 28-11
19-12-25 29,500,490,64-0,15 -23,4% ----0,620,4935 28-11
19-12-25 30,000,310,43-0,12 -27,9% ----0,430,3150 28-11
19-12-25 31,000,130,17-0,04 -23,5% ----0,150,13102 28-11
19-12-25 32,000,070,070,00 0,0% ----0,070,072 28-11
19-12-25 33,00--0,02-- -- --------0 --
19-12-2591534,000,030,01-- -- --0,050,030,0321 25-11
19-12-2522635,000,020,01-- -- ----0,020,025 29-10
19-12-2510636,000,020,01-- -- ----0,020,0210 13-11
19-12-25 38,00--0,01-- -- --------0 --
19-12-25 40,00--0,01-- -- --0,04----0 --
19-12-25 42,00------ -- ---------- --
19-12-25 45,00--0,01-- -- --------0 --
16-01-26 10,00--19,37-- -- --------0 --
16-01-26 12,0013,5017,38-- -- ----13,5013,5050 28-10
16-01-26 14,00--15,39-- -- --------0 --
16-01-26 16,0010,9013,40-- -- ----10,9010,901 24-11
16-01-26 17,00--12,40-- -- --------0 --
16-01-26 18,00--11,41-- -- --------0 --
16-01-26 19,00--10,42-- -- --------0 --
16-01-26 20,008,279,44-- -- ----8,277,852 12-11
16-01-26 21,007,208,46-- -- ----7,207,201 25-11
16-01-26 21,50--7,96-- -- --------0 --
16-01-26 22,006,397,47-- -- ----6,396,391 12-11
16-01-26 22,505,306,98-- -- ----5,305,301 14-11
16-01-26 23,00--6,49-- -- --------0 --
16-01-26 23,503,325,99-- -- ----3,323,321 19-11
16-01-26 24,005,305,49-0,19 -3,5% ----5,305,302 28-11
16-01-26 24,504,005,05-- -- ----4,003,994 25-11
16-01-26 25,003,514,55-- -- ----3,513,513 25-11
16-01-26325,503,314,07-0,19 -4,7% 3,693,903,313,311 25-11
16-01-26 26,003,363,59-0,23 -6,4% ----3,563,3632 28-11
16-01-2616626,503,003,15-0,19 -6,0% ----3,003,002 28-11
16-01-26 27,002,542,72-0,18 -6,6% ----2,592,5425 28-11
16-01-26 27,502,092,30-0,21 -9,1% ----2,142,095 28-11
16-01-26 28,001,791,92-0,13 -6,8% ----1,791,792 28-11
16-01-26 28,501,591,56-- -- ----1,591,591 27-11
16-01-26 29,001,251,24+0,01 +0,8% ----1,301,2518 28-11
16-01-26 29,500,890,97-- -- ----0,950,8522 26-11
16-01-26 30,000,610,73-0,12 -16,4% ----0,750,6113 28-11
16-01-26 31,000,360,42-0,06 -14,3% ----0,360,365 28-11
16-01-26 32,000,200,22-0,02 -9,1% ----0,200,201 28-11
16-01-26 33,00--0,11-- -- --------0 --
16-01-26 34,000,060,060,00 0,0% ----0,060,06200 28-11
16-01-26 36,00--0,01-- -- --------0 --
16-01-26 38,00--0,01-- -- --------0 --
16-01-26 40,00------ -- ---------- --
16-01-26 42,00------ -- ---------- --
16-01-26 44,00------ -- ---------- --
20-02-26 12,00--17,42-- -- --------0 --
20-02-26 14,00--15,45-- -- --------0 --
20-02-26 16,00--13,49-- -- --------0 --
20-02-26 18,00--11,49-- -- --------0 --
20-02-26 19,00--10,54-- -- --------0 --
20-02-26 20,00--9,54-- -- --------0 --
20-02-26 21,00--8,59-- -- --------0 --
20-02-26 22,006,207,59-- -- ----6,206,102 25-11
20-02-26 23,006,506,64-- -- ----6,506,5012 26-11
20-02-26 24,005,555,69-- -- ----5,555,555 26-11
20-02-26 24,50--5,24-- -- --------0 --
20-02-26 25,004,644,80-- -- ----4,644,6415 26-11
20-02-26 25,502,624,36-- -- ----2,622,622 24-11
20-02-26 26,00--3,94-- -- --------0 --
20-02-26 26,503,203,53-- -- ----3,203,2016 26-11
20-02-26 27,003,063,13-0,07 -2,2% ----3,063,065 28-11
20-02-26 27,502,082,76-- -- ----2,082,086 25-11
20-02-26 28,002,212,41-0,20 -8,3% ----2,232,2125 28-11
20-02-26 28,501,932,08-0,15 -7,2% ----1,951,932 28-11
20-02-26 29,001,631,79-0,16 -8,9% ----1,661,6318 28-11
20-02-26 29,501,521,52-- -- ----1,551,528 27-11
20-02-26 30,001,201,29-0,09 -7,0% ----1,281,2011 28-11
20-02-26 31,000,880,90-0,02 -2,2% ----0,880,8850 28-11
20-02-26 32,000,620,62-- -- ----0,620,622 27-11
20-02-26 33,00--0,41-- -- --------0 --
20-02-26 34,000,260,27-0,01 -3,7% ----0,260,261 28-11
20-02-26 36,00--0,11-- -- --------0 --
20-02-26 38,00--0,06-- -- --------0 --
20-02-26 40,00--0,03-- -- --------0 --
20-02-26 42,00--0,02-- -- --------0 --
20-02-26 44,00------ -- --------0 --
20-03-26 4,0021,9025,38-- -- ----21,9021,908 30-10
20-03-26 4,50--24,88-- -- --------0 --
20-03-26 5,00--24,39-- -- --------0 --
20-03-26 6,00--23,42-- -- --------0 --
20-03-26 7,0016,1222,44-- -- ----16,1216,121 30-6
20-03-26 8,00--21,44-- -- --------0 --
20-03-26 9,00--20,44-- -- --------0 --
20-03-26 10,00--19,44-- -- --------0 --
20-03-26 12,007,8517,47-- -- ----7,857,853 13-5
20-03-26 13,00--16,49-- -- --------0 --
20-03-26 14,0013,5015,49-- -- ----13,5013,501 6-10
20-03-26 15,0012,5014,52-- -- ----12,5012,5050 17-11
20-03-26 16,0011,9013,54-- -- ----11,9011,905 12-11
20-03-26 17,0010,6512,57-- -- ----10,6510,652 11-11
20-03-26 18,0010,6011,57-- -- ----10,6010,601 25-11
20-03-26 19,007,4010,59-- -- ----7,407,402 30-10
20-03-26 20,009,509,62-- -- ----9,509,2591 26-11
20-03-26 21,006,008,64-- -- ----6,006,005 18-11
20-03-26 22,006,607,69-- -- ----6,606,60349 12-11
20-03-26 23,006,706,74-- -- ----6,706,702 26-11
20-03-26 24,005,735,82-0,09 -1,5% ----5,735,732 28-11
20-03-26 25,004,834,97-0,14 -2,8% ----4,834,832 28-11
20-03-26 26,004,084,11-- -- ----4,084,084 27-11
20-03-26 27,003,153,33-0,18 -5,4% ----3,273,1528 28-11
20-03-26 28,002,442,63-0,19 -7,2% ----2,612,4435 28-11
20-03-26 29,001,952,02-0,07 -3,5% ----2,011,956 28-11
20-03-26 30,001,411,51-0,10 -6,6% ----1,481,414 28-11
20-03-26 32,000,760,81-0,05 -6,2% ----0,760,767 28-11
20-03-26 34,000,390,41-0,02 -4,9% ----0,390,3913 28-11
20-03-26 35,000,250,28-- -- ----0,250,252 27-11
20-03-26 36,000,200,19+0,01 +5,3% ----0,200,2010 28-11
20-03-26 40,000,050,05-- -- ----0,060,0516 13-11
20-03-26 45,000,010,010,00 0,0% --0,050,010,018 30-10
20-03-26 50,00------ -- --------0 --
19-06-26 8,0019,2921,42-- -- ----19,2919,2675 11-11
19-06-26 9,00--20,43-- -- --------0 --
19-06-26 10,0014,8019,45-- -- ----14,8014,80200 27-8
19-06-26 12,0013,0917,50-- -- ----13,1013,08250 2-9
19-06-268214,0013,4215,57-0,20 -1,3% 15,2015,4013,4213,4275 11-11
19-06-26 16,0012,5013,62-- -- ----12,5012,501 25-11
19-06-26 17,0010,8512,64-- -- ----10,8510,602 25-9
19-06-26 18,0011,3011,64-- -- ----11,4511,3015 27-11
19-06-26 19,009,0010,72-- -- ----9,009,001 25-9
19-06-26 20,009,509,74-- -- ----9,509,5010 26-11
19-06-26 21,007,608,82-- -- ----7,607,558 25-11
19-06-26 22,007,757,89-- -- ----7,757,7510 27-11
19-06-26 23,006,787,00-- -- ----6,786,788 26-11
19-06-26 24,005,806,10-0,30 -4,9% ----6,055,8082 28-11
19-06-26 25,005,235,22-- -- ----5,235,231 27-11
19-06-26 26,004,424,45-- -- ----4,424,2851 27-11
19-06-26 27,003,773,71+0,06 +1,6% ----3,773,774 28-11
19-06-26 28,002,963,06-0,10 -3,3% ----2,962,963 28-11
19-06-26 29,002,332,49-0,16 -6,4% ----2,332,322 28-11
19-06-26 30,001,932,00-0,07 -3,5% ----1,961,9324 28-11
19-06-26 32,001,161,25-0,09 -7,2% ----1,161,162 28-11
19-06-26 34,000,530,77-- -- ----0,530,532 25-11
19-06-26 35,000,600,59-- -- ----0,610,5625 27-11
19-06-26 36,00--0,46-- -- --------0 --
19-06-26 40,000,160,160,00 0,0% ----0,160,1625 28-11
19-06-26 45,000,080,06-- -- ----0,080,08500 26-11
19-06-26 50,00--0,01-- -- --------0 --
18-09-26 9,00--20,42-- -- --------0 --
18-09-26 10,00--19,44-- -- --------0 --
18-09-26 12,00--17,48-- -- --------0 --
18-09-26 14,00--15,54-- -- --------0 --
18-09-26 16,00--13,62-- -- --------0 --
18-09-26 18,00--11,69-- -- --------0 --
18-09-26 19,00--10,74-- -- --------0 --
18-09-26 20,009,479,79-- -- ----9,479,4780 26-11
18-09-26 21,007,158,87-- -- ----7,157,1520 10-11
18-09-26 22,00--7,97-- -- --------0 --
18-09-26 23,004,987,10-- -- ----4,984,982 24-11
18-09-26 24,004,326,25-- -- ----4,324,004 21-11
18-09-26 25,005,245,45-- -- ----5,245,2413 26-11
18-09-26 26,004,054,69-- -- ----4,054,053 25-11
18-09-26 27,003,814,00-0,19 -4,8% ----3,933,809 28-11
18-09-26 28,003,353,37-0,02 -0,6% ----3,353,355 28-11
18-09-26 29,002,852,83-- -- ----2,852,564 27-11
18-09-26 30,002,302,35-- -- ----2,302,3010 26-11
18-09-26 32,001,551,62-- -- ----1,571,481.071 26-11
18-09-26 34,001,041,09-0,05 -4,6% ----1,041,041 28-11
18-09-26 35,000,690,89-- -- ----0,690,698 25-11
18-09-26 36,00--0,72-- -- --------0 --
18-09-26 40,00--0,30-- -- --------0 --
18-09-26 45,00--0,10-- -- --------0 --
18-09-26 50,00--0,03-- -- --------0 --
18-12-26 6,0020,1523,39-- -- ----20,1520,1510 12-8
18-12-26 8,0019,6521,41-- -- ----19,6519,651 3-10
18-12-26 9,0015,8520,43-- -- ----15,8515,8525 21-10
18-12-26 10,0016,3019,45-- -- ----16,3016,305 18-11
18-12-26 11,0015,2018,47-- -- ----15,2015,2025 12-8
18-12-26 12,0014,2817,50-- -- ----14,2814,285 14-8
18-12-26 13,0016,4516,54-- -- ----16,4516,452 27-11
18-12-26 14,0012,9015,54-- -- ----12,9012,901 6-11
18-12-26 15,0013,4014,59-- -- ----13,4013,405 25-11
18-12-26 16,0012,5013,64-- -- ----12,5012,408 25-11
18-12-26 18,0010,5511,72-- -- ----10,5510,509 25-11
18-12-26 20,009,709,84-0,14 -1,4% ----9,709,702 28-11
18-12-26 22,007,758,10-- -- ----7,757,752 26-11
18-12-26 24,006,386,42-0,04 -0,6% ----6,556,387 28-11
18-12-26 25,005,595,70-0,11 -1,9% ----5,595,592 28-11
18-12-26 26,004,924,98-- -- ----4,924,8026 27-11
18-12-26 28,003,583,75-0,17 -4,5% ----3,603,5810 28-11
18-12-26 30,002,662,77-0,11 -4,0% ----2,772,6340 28-11
18-12-26 35,001,201,25-0,05 -4,0% ----1,241,2031 28-11
18-12-26 40,000,510,54-0,03 -5,6% ----0,540,5120 28-11
18-12-26 45,000,200,22-- -- ----0,200,201 25-11
18-12-26 50,00--0,11-0,01 -9,1% 0,040,15----0 --
18-12-26 60,00--0,04-- -- --------0 --
18-06-27 10,00--19,43-- -- --------0 --
18-06-27 14,00--15,59-- -- --------0 --
18-06-27 15,00--14,64-- -- --------0 --
18-06-27 16,0010,0513,67-- -- ----10,0510,051 11-8
18-06-27 18,0011,0011,82-- -- ----11,0011,002 25-11
18-06-27 20,009,6410,02-- -- ----9,649,641 26-11
18-06-27 22,007,408,37-- -- ----7,407,40100 25-11
18-06-27 24,006,516,85-- -- ----6,516,512 26-11
18-06-27 26,005,555,52-- -- ----5,555,404 26-11
18-06-27 28,004,344,38-0,04 -0,9% ----4,354,3412 28-11
18-06-27 30,003,353,43-0,08 -2,3% ----3,353,3520 28-11
18-06-27 35,001,751,79-0,04 -2,2% ----1,751,7510 28-11
18-06-27 40,000,730,93-- -- ----0,730,734 13-11
18-06-27 45,000,430,49-- -- ----0,430,4310 25-11
18-06-27 50,000,250,27-- -- ----0,250,252 26-11
18-06-27 60,00--0,07-- -- --------0 --
17-12-27 6,0019,3023,39-- -- ----19,3019,3030 4-9
17-12-27 8,0017,3221,41-- -- ----17,3217,321 9-9
17-12-27 9,0015,8120,42-- -- ----15,9315,81700 27-8
17-12-27 10,0018,3019,43-- -- ----18,3018,301 12-11
17-12-27 11,0015,2718,45-- -- ----15,2715,1962 12-8
17-12-27 12,0015,4417,48-- -- ----15,4415,443 25-9
17-12-27 13,0013,0516,52-- -- ----13,0513,0540 20-8
17-12-27 14,0013,5015,56-- -- ----13,5013,501 24-11
17-12-27 15,0013,3014,62-- -- ----13,3013,305 25-11
17-12-27 16,0013,1513,69-- -- ----13,1513,154 26-11
17-12-27 18,0011,8011,84-- -- ----11,8211,80980 27-11
17-12-27 20,009,8010,17-- -- ----9,809,8012 26-11
17-12-27 22,006,958,57-- -- ----6,956,952 25-9
17-12-27 23,007,507,85-- -- ----7,557,5012 26-11
17-12-27 24,007,207,17-- -- ----7,207,1020 27-11
17-12-27 25,005,756,50-- -- ----5,755,751 25-11
17-12-27 26,005,155,92-- -- ----5,154,9038 25-11
17-12-27 28,004,704,82-0,12 -2,5% ----4,704,7041 28-11
17-12-27 30,003,803,91-0,11 -2,8% ----3,903,8038 28-11
17-12-27 35,002,222,27-0,05 -2,2% ----2,222,221 28-11
17-12-27 40,001,341,30-- -- ----1,341,342 27-11
17-12-27 45,000,600,77-- -- ----0,600,6010 3-10
17-12-27 50,000,420,47-- -- ----0,420,421 3-10
17-12-27 60,00--0,16-- -- --------0 --
15-12-28 8,0017,3521,41-- -- ----17,4117,2471 9-9
15-12-28 9,0018,5020,42-- -- ----18,5018,503 25-9
15-12-28 10,0015,6019,43-- -- ----15,6015,601 16-10
15-12-28 11,0015,2018,45-- -- ----15,3015,203 14-8
15-12-28112,0015,0517,47-0,19 -1,1% ----15,0515,051 10-10
15-12-28 13,0013,2516,52-- -- ----13,2513,2553 12-8
15-12-281.02014,0014,7015,57-0,19 -1,2% 15,1015,6014,7014,701 25-11
15-12-28 15,0010,9014,66-- -- ----10,9010,902 27-10
15-12-28 16,0012,4013,82-- -- ----12,4012,3550 12-11
15-12-28 18,0010,7512,07-- -- ----10,7510,751 12-11
15-12-28 20,0010,0410,45-- -- ----10,1810,044 26-11
15-12-28 22,008,809,05-- -- ----8,808,8010 26-11
15-12-28 24,006,707,75-- -- ----6,706,701 12-11
15-12-28 25,007,007,20-- -- ----7,007,001 26-11
15-12-28 26,004,356,62-- -- ----4,354,352 20-10
15-12-28 28,005,475,62-- -- ----5,525,478 27-11
15-12-28 29,005,005,17-- -- ----5,005,0030 26-11
15-12-28 30,004,724,74-0,02 -0,4% ----4,724,6811 28-11
15-12-28 35,003,123,11-- -- ----3,123,056 27-11
15-12-28 40,001,602,01-- -- ----1,601,604 14-11
15-12-28 45,00--1,33-- -- --------0 --
15-12-28 50,000,880,92-- -- ----0,900,882 27-11
15-12-28 60,000,270,44-- -- ----0,270,271 17-10
15-12-28 80,00--0,11-- -- --------0 --
21-12-29 8,0020,1521,40-- -- ----20,1520,151 25-11
21-12-29 10,0019,2019,42-- -- ----19,2019,20100 27-11
21-12-29 12,0013,4517,46-- -- ----13,4513,4080 8-8
21-12-29 13,0013,4516,51-- -- ----13,4513,451 19-9
21-12-29 14,0014,4515,57-- -- ----14,4514,451 12-11
21-12-29 16,0013,5513,81-- -- ----13,7513,555 26-11
21-12-29 18,0012,1012,25-- -- ----12,1012,101 27-11
21-12-29 20,0010,5510,75-- -- ----10,5510,45100 27-11
21-12-29 22,009,259,40-- -- ----9,259,251 27-11
21-12-29 24,007,858,20-- -- ----7,857,852 26-11
21-12-29 25,007,307,70-- -- ----7,307,301 26-11
21-12-29 26,007,007,20-0,20 -2,8% ----7,007,001 28-11
21-12-29 28,006,006,25-- -- ----6,006,001 27-11
21-12-29 29,005,725,85-0,13 -2,2% ----5,725,724 28-11
21-12-29 30,005,405,42-- -- ----5,405,405 27-11
21-12-29 35,003,683,80-- -- ----3,683,682 26-11
21-12-29 40,002,592,65-0,06 -2,3% ----2,592,5910 28-11
21-12-29 45,001,951,88-- -- ----1,951,955 26-11
21-12-29 50,001,051,35-- -- ----1,051,051 12-11
21-12-29 60,000,600,74-- -- ----0,600,6012 25-11
21-12-29 80,00--0,24-- -- --------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?