Close sub menu
Opties AMG Critical Materials N.V. (AMG)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AMG Critical Materials N.V.* 27,3427,28+0,06 +0,2% 27,7027,16132.09117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-12-2025)
Totaal volume 733 (333 Calls, 400 Puts)
Totaal open interest bij opening 12.295 (6.433 Calls, 5.862 Puts)
Call / Put ratio 0,83
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 3,50--23,78-- -- --------0 --
19-12-25 4,00--23,28-- -- --------0 --
19-12-25 4,50--22,78-- -- --------0 --
19-12-25 5,0014,2022,28-- -- --------0 8-5
19-12-25 6,00--21,28-- -- --------0 --
19-12-25 7,00--20,28-- -- --------0 --
19-12-25 8,0018,1719,28-- -- ----18,3518,17100 10-9
19-12-25 9,0015,1018,28-- -- ----15,1015,0928 4-8
19-12-25 9,5010,2517,78-- -- ----10,3010,2570 9-5
19-12-25 10,0021,0017,28-- -- ----21,0021,001 14-10
19-12-25 11,0016,5516,28-- -- ----16,5516,5510 3-9
19-12-25 12,0010,2515,28+0,06 +0,4% ----10,2510,252 8-7
19-12-25 13,0016,2014,28-- -- ----16,3516,2016 26-9
19-12-25 14,0013,1013,28-- -- ----13,7013,107 8-12
19-12-25 15,0011,6212,28-- -- ----11,6211,6218 9-12
19-12-25 16,0010,6211,28-- -- --21,0510,6210,6218 9-12
19-12-25 17,008,3010,28-- -- ----8,308,301 7-11
19-12-25 18,009,659,28+0,37 +4,0% ----9,659,651 09:17
19-12-25 19,008,498,28+0,21 +2,5% ----8,498,491 14:24
19-12-25 20,007,707,28+0,42 +5,8% 4,009,557,707,701 09:18
19-12-25 21,005,236,29-- -- ----5,235,236 1-12
19-12-25 21,50--5,79-- -- --------0 --
19-12-25 22,004,785,29-- -- ----4,924,7811 9-12
19-12-25 22,503,704,80-- -- ----3,703,703 27-11
19-12-25 23,004,004,31-- -- ----4,004,002 9-12
19-12-25 23,50--3,83-- -- --------0 --
19-12-25 24,003,603,36+0,24 +7,1% ----3,603,605 10:56
19-12-25 24,40--2,99-- -- --------0 --
19-12-25 24,501,642,90-- -- ----1,641,6410 21-11
19-12-25 24,60--2,81-- -- --------0 --
19-12-25 24,80--2,63-- -- --------0 --
19-12-25 25,002,032,46-- -- ----2,052,032 9-12
19-12-25 25,20--2,28-- -- --------0 --
19-12-25 25,40--2,11-- -- --------0 --
19-12-25 25,502,202,03-- -- ----2,202,204 5-12
19-12-25 25,60--1,95-- -- --------0 --
19-12-25 25,80--1,79-- -- --------0 --
19-12-25 26,001,651,63+0,02 +1,2% --45,001,701,653 15:27
19-12-25 26,20--1,48-- -- --------0 --
19-12-25 26,40--1,34-- -- --------0 --
19-12-25 26,501,401,28+0,12 +9,4% ----1,401,403 11:51
19-12-25 26,60--1,23-- -- --------0 --
19-12-25 26,800,701,08-- -- ----0,700,701 9-12
19-12-25 27,001,000,98+0,02 +2,0% 0,10--1,101,009 14:12
19-12-25 27,20--0,85-- -- --------0 --
19-12-25 27,40--0,76-- -- --------0 --
19-12-25 27,500,860,71+0,15 +21,1% ----0,860,861 09:16
19-12-25 27,600,650,66-- -- ----0,650,655 8-12
19-12-25 27,80--0,57-- -- --------0 --
19-12-25 28,000,430,51-0,08 -15,7% 0,10--0,600,4313 16:40
19-12-25 28,500,310,36-0,05 -13,9% ----0,310,311 14:41
19-12-25 29,000,230,24-0,01 -4,2% ----0,280,2352 13:01
19-12-25 29,500,200,17-- -- ----0,200,202 8-12
19-12-251.65830,000,100,12-0,02 -16,7% 0,050,200,180,1013 15:14
19-12-25 31,000,060,05+0,01 +20,0% ----0,060,061 13:45
19-12-25 32,000,090,02-- -- ----0,090,091 5-12
19-12-251.49233,000,010,01-- -- ----0,010,011 9-12
19-12-251.12034,000,040,01-- -- ----0,040,0420 25-11
19-12-2572035,000,020,01+0,01 +100,0% --0,050,020,0226 5-12
19-12-2532836,000,050,01-- -- ----0,050,0510 19-11
19-12-257537,000,060,03-- -- --0,060,060,0670 14-11
19-12-252338,000,070,02-- -- --0,060,070,076 7-11
19-12-2527240,000,030,01+0,02 +200,0% ----0,030,031 1-12
19-12-25 42,00--0,01-- -- --------0 --
19-12-2519445,000,280,04-- -- ----0,280,2810 17-10
19-12-2513450,000,070,03-- -- --0,060,070,071 23-10
19-12-2512255,000,020,020,00 0,0% ----0,020,021 1-12
19-12-255460,000,010,02-- -- ----0,010,011 6-11
16-01-26 9,00--18,28-- -- --------0 --
16-01-26 10,00--17,28-- -- --------0 --
16-01-26 12,00--15,28-- -- --------0 --
16-01-26 14,00--13,28-- -- --------0 --
16-01-26 16,00--11,28-- -- --------0 --
16-01-26 17,00--10,29-- -- --------0 --
16-01-26 18,00--9,29-- -- --------0 --
16-01-26 19,00--8,30-- -- --------0 --
16-01-26 20,007,247,33-- -- ----7,247,2412 5-12
16-01-26 21,00--6,38-- -- --------0 --
16-01-26 22,00--5,44-- -- --------0 --
16-01-26 22,50--4,96-- -- --------0 --
16-01-26 23,003,754,51-- -- ----3,753,752 2-12
16-01-26 23,50--4,07-- -- --------0 --
16-01-26 24,00--3,65-- -- --------0 --
16-01-26 24,502,153,24-- -- ----2,402,156 7-11
16-01-26 25,002,502,86-- -- ----2,502,501 9-12
16-01-26 25,502,002,48-- -- ----2,002,0010 19-11
16-01-26 26,002,102,14-- -- ----2,101,906 5-12
16-01-269826,501,781,820,00 0,0% ----1,801,7835 09:04
16-01-26 27,001,701,54+0,16 +10,4% ----1,711,7021 14:35
16-01-26 27,501,201,30-0,10 -7,7% ----1,551,2062 17:09
16-01-26 28,001,251,09+0,16 +14,7% --1,201,301,252 09:24
16-01-26 28,501,010,91+0,10 +11,0% ----1,011,011 09:16
16-01-26 29,000,750,76-0,01 -1,3% ----0,800,756 13:36
16-01-26 29,500,700,62+0,08 +12,9% ----0,700,702 11:08
16-01-26 30,000,550,51+0,04 +7,8% ----0,550,5525 11:51
16-01-26 31,000,350,34-- -- ----0,350,351 9-12
16-01-26 32,000,150,23-- -- ----0,150,151 4-12
16-01-26 33,000,260,16-- -- ----0,260,2615 11-11
16-01-26 34,000,120,10-- -- ----0,120,1222 5-12
16-01-26 36,000,330,07-- -- ----0,340,3310 6-11
16-01-26 38,00--0,04-- -- --------0 --
16-01-26 40,00--0,03-- -- --------0 --
20-02-26 9,00--18,28-- -- --------0 --
20-02-26 10,00--17,28-- -- --------0 --
20-02-26 12,00--15,28-- -- --------0 --
20-02-26 14,00--13,28-- -- --------0 --
20-02-26 16,00--11,29-- -- --------0 --
20-02-26 17,00--10,31-- -- --------0 --
20-02-26 18,00--9,33-- -- --------0 --
20-02-26 19,00--8,37-- -- --------0 --
20-02-26 20,007,557,44-- -- ----7,557,5520 5-12
20-02-26 21,00--6,57-- -- --------0 --
20-02-26 22,005,205,68-- -- ----5,405,206 3-12
20-02-26 22,50--5,27-- -- --------0 --
20-02-26 23,004,154,82-- -- ----4,154,151 27-11
20-02-26 23,50--4,45-- -- --------0 --
20-02-26 24,00--4,06-- -- --------0 --
20-02-26 24,50--3,71-- -- --------0 --
20-02-26 25,002,773,35-- -- ----2,772,771 1-12
20-02-26 25,50--3,02-- -- --------0 --
20-02-26 26,002,452,69-- -- ----2,452,457 9-12
20-02-26 26,502,402,40-- -- ----2,402,402 5-12
20-02-26 27,001,912,14-- -- ----1,911,911 9-12
20-02-26 27,501,931,90-- -- ----1,931,931 8-12
20-02-26 28,001,511,71-- -- ----1,561,5175 9-12
20-02-26 28,501,501,48-- -- ----1,501,501 8-12
20-02-26 29,001,351,33-- -- ----1,401,3550 8-12
20-02-26 30,001,201,01+0,19 +18,8% 0,05--1,201,2010 11:42
20-02-26 32,000,500,63-- -- ----0,500,501 9-12
20-02-26 34,000,380,34+0,04 +11,8% ----0,380,381 11:14
20-03-26 3,50--23,78-- -- --------0 --
20-03-26 4,00--23,28-- -- --------0 --
20-03-26 4,50--22,78-- -- --------0 --
20-03-26 5,00--22,28-- -- --------0 --
20-03-26 6,00--21,28-- -- --------0 --
20-03-26 7,00--20,28-- -- --------0 --
20-03-26 8,00--19,28-- -- --------0 --
20-03-26 9,0015,8518,28-- -- --------0 10-7
20-03-26 9,50--17,78-- -- --------0 --
20-03-26 10,008,5017,28-- -- ----8,508,502 22-5
20-03-26 11,0012,5516,28-- -- ----12,5512,5510 4-8
20-03-26 12,009,5015,29-- -- ----9,509,502 26-6
20-03-26 13,005,5514,29-- -- ----5,555,5510 23-6
20-03-26 14,0011,8513,31-- -- ----11,8511,852 26-11
20-03-26 15,0010,9012,36-- -- ----10,9010,903 26-11
20-03-262016,0013,1011,39+0,06 +0,5% ----13,1013,102 31-10
20-03-26 17,008,2510,43-- -- ----8,258,2510 18-11
20-03-26 18,0014,959,49-- -- ----14,9514,951 16-10
20-03-26 19,008,798,57+0,22 +2,6% ----8,798,791 14:24
20-03-26 20,006,957,67-- -- ----6,956,951 1-12
20-03-26 21,006,406,82-- -- ----6,556,402 3-12
20-03-26 22,005,725,96-- -- ----5,725,7210 9-12
20-03-26 23,005,255,21-- -- ----5,255,251 9-12
20-03-26 24,003,574,47-- -- ----3,573,572 25-11
20-03-26 25,003,503,81-- -- --3.950,003,503,501 9-12
20-03-26 26,003,243,19-- -- ----3,243,14108 8-12
20-03-26 27,002,952,65+0,30 +11,3% ----2,952,951 09:18
20-03-26 28,002,352,18+0,17 +7,8% 1,752,602,352,357 10:13
20-03-26 29,001,651,82-- -- ----1,651,651 9-12
20-03-26 30,001,351,51-- -- ----1,351,351 9-12
20-03-26 32,000,950,99-- -- ----0,950,951 8-12
20-03-26 34,000,750,68-- -- ----0,750,754 8-12
20-03-26 35,000,450,57-- -- --5,000,450,456 26-11
20-03-26 36,000,950,45-- -- --0,950,950,9510 4-11
20-03-26 38,002,100,31-- -- ----2,102,103 16-10
20-03-26 40,000,300,22-- -- ----0,300,304 19-11
20-03-26 45,000,100,11-- -- ----0,100,101 27-11
20-03-26 50,000,060,04-- -- ----0,060,064 27-11
19-06-26 4,50--22,78-- -- --------0 --
19-06-26 5,00--22,28-- -- --------0 --
19-06-26 6,00--21,28-- -- --------0 --
19-06-26 7,00--20,28-- -- --------0 --
19-06-26 8,0011,6519,28-- -- ----11,6511,6510 9-5
19-06-26 9,00--18,28-- -- --------0 --
19-06-26 10,0016,3517,28-- -- ----16,3516,351 21-7
19-06-26 12,0013,2515,34-- -- ----13,2513,251 21-11
19-06-26 13,00--14,36-- -- --------0 --
19-06-26 14,0014,0013,40-- -- ----14,0014,006 12-9
19-06-26 15,009,1812,46-- -- ----9,189,1140 4-8
19-06-26 16,0010,3011,54-- -- ----10,3010,305 4-12
19-06-26 17,008,8210,64-- -- ----8,828,824 21-11
19-06-26 18,008,859,78-- -- ----8,858,851 2-12
19-06-26 19,0011,068,91-- -- ----11,0611,062 24-10
19-06-26 20,006,928,10-- -- ----6,926,922 26-11
19-06-26 21,005,907,35-- -- ----5,905,9020 17-11
19-06-26 22,005,786,59-- -- ----5,785,786 1-12
19-06-26 23,006,105,90-- -- ----6,106,104 8-12
19-06-26 24,005,005,23-- -- ----5,005,001 19-11
19-06-26 25,004,754,67-- -- --4,904,754,751 5-12
19-06-26 26,004,404,10-- -- ----4,404,401 8-12
19-06-26 27,003,653,60-- -- ----3,653,603 5-12
19-06-26 28,003,203,15-- -- ----3,203,2010 8-12
19-06-26 29,002,752,74-- -- ----2,752,753 5-12
19-06-26 30,002,452,39+0,06 +2,5% ----2,452,455 10:18
19-06-26 32,001,841,82-- -- ----1,841,809 5-12
19-06-26 34,001,401,37-- -- ----1,401,404 8-12
19-06-26 35,001,251,20-- -- ----1,251,254 8-12
19-06-26 36,000,951,07-- -- ----0,950,955 12-11
19-06-26 38,00--0,80-- -- --------0 --
19-06-26 40,000,530,61-- -- 0,12--0,530,535 18-11
19-06-26 45,000,270,36-- -- ----0,270,271 4-12
19-06-26 50,000,280,21-- -- ----0,280,281 7-11
18-09-26 8,00--19,28-- -- --------0 --
18-09-26 9,00--18,28-- -- --------0 --
18-09-26 10,00--17,30-- -- --------0 --
18-09-26 12,00--15,36-- -- --------0 --
18-09-26 14,00--13,50-- -- --------0 --
18-09-26 16,00--11,72-- -- --------0 --
18-09-26 18,00--10,04-- -- --------0 --
18-09-26 19,00--9,26-- -- --------0 --
18-09-26 20,008,658,49-- -- ----8,658,651 8-12
18-09-26 21,006,407,78-- -- ----6,406,4010 25-11
18-09-26 22,00--7,09-- -- --------0 --
18-09-26 23,005,236,45-- -- ----5,235,231 25-11
18-09-26 24,004,855,86-- -- ----4,854,854 26-11
18-09-26 25,005,505,28+0,22 +4,2% ----5,505,402 09:16
18-09-26 26,003,904,77-- -- ----3,903,901 12-11
18-09-26 27,004,254,27-- -- ----4,504,2511 8-12
18-09-26 28,003,103,83-- -- ----3,103,102 25-11
18-09-261229,003,093,43+0,04 +1,2% ----3,093,091 3-12
18-09-26 30,003,093,05-- -- ----3,093,091 5-12
18-09-26 32,002,472,44-- -- ----2,472,454 8-12
18-09-26 34,002,002,02-- -- ----2,002,004 8-12
18-09-26 35,001,501,82-- -- ----1,501,501 26-11
18-09-26 36,001,651,65-- -- ----1,651,651 5-12
18-09-26138,003,251,35+0,02 +1,5% ----3,253,251 17-10
18-09-26 40,000,851,11-- -- ----0,850,851 26-11
18-09-26 45,001,050,69-- -- ----1,051,051 5-11
18-09-26 50,00--0,46-- -- --------0 --
18-12-26 6,0019,8021,28-- -- ----19,8019,805 19-11
18-12-26 8,0012,0019,29-- -- ----12,0012,001 13-5
18-12-26 10,0021,0517,34-- -- ----21,0521,053 17-10
18-12-26 12,0021,7915,44-- -- ----21,7921,791 15-10
18-12-26 14,0011,6513,63-- -- ----11,6511,651 11-11
18-12-26 15,0011,5512,76-- -- ----11,5511,555 4-12
18-12-26 16,0012,1511,90+0,25 +2,1% ----12,1512,151 16:55
18-12-26 18,0010,3210,33-- -- ----10,3210,326 5-12
18-12-26 20,009,008,86+0,14 +1,6% ----9,009,0025 13:40
18-12-26 22,007,137,59-- -- --12,907,137,131 9-12
18-12-26 24,006,056,43-- -- --10,906,056,052 9-12
18-12-26 26,005,405,39-- -- ----5,405,0550 9-12
18-12-26 28,004,454,51-- -- ----4,704,455 5-12
18-12-26 30,003,653,79-- -- ----3,653,652 9-12
18-12-26 35,002,002,40-- -- --8,002,102,005 4-12
18-12-26 40,001,551,58-- -- --6,001,551,554 5-12
18-12-26 45,000,951,06-- -- ----0,950,953 28-11
18-12-26 50,000,800,74-- -- ----0,800,801 8-12
18-12-26 55,000,820,55-- -- ----0,820,8210 5-11
18-12-26 60,000,670,45-- -- --0,600,670,6710 5-11
18-06-27 8,00--19,30-- -- --------0 --
18-06-27 10,00--17,42-- -- --------0 --
18-06-27 12,00--15,64-- -- --------0 --
18-06-27 14,00--13,91-- -- --------0 --
18-06-27 16,0011,9012,35-- -- ----11,9011,902 19-9
18-06-27 18,008,9510,91-- -- 9,05--8,958,951 18-11
18-06-27 20,0011,979,59-- -- ----11,9711,933 3-10
18-06-27 22,007,608,39-- -- ----7,607,601 4-12
18-06-27 24,009,407,32-- -- ----9,409,401 2-10
18-06-27 25,007,006,85+0,15 +2,2% ----7,007,0010 09:43
18-06-27 26,005,606,41-- -- ----5,605,601 4-12
18-06-27 28,005,005,57-- -- ----5,005,004 7-11
18-06-27 30,003,804,88-- -- ----3,803,806 18-11
18-06-27 35,002,953,49-- -- ----2,952,953 7-11
18-06-27 40,002,502,53-- -- ----2,502,501 20-11
18-06-27 45,001,701,90-- -- ----1,701,701 1-12
18-06-27 50,001,351,44-- -- ----1,351,351 20-11
18-06-27 55,001,001,12-- -- ----1,001,002 2-12
18-06-27 60,00--0,88-- -- --------0 --
17-12-27 6,00--21,28-- -- --------0 --
17-12-27 8,0015,4819,34-- -- ----15,4815,481 4-8
17-12-27 10,0013,8317,52-- -- ----13,8313,831 4-8
17-12-27 12,0014,0015,80-- -- ----14,0014,001 24-7
17-12-27 14,0016,9014,22-- -- ----16,9016,901 21-10
17-12-27 16,0012,7012,78-- -- ----12,7012,701 5-11
17-12-27 18,0013,5911,43-- -- ----13,5913,591 3-10
17-12-27 20,009,8010,25-- -- --12,709,809,801 3-12
17-12-27 22,009,079,15-- -- ----9,079,076 5-12
17-12-27 24,007,258,12-- -- ----7,257,252 26-11
17-12-27 26,007,307,24+0,06 +0,8% ----7,307,305 13:39
17-12-27 28,006,356,41-- -- ----6,356,352 8-12
17-12-27 30,005,505,73-- -- ----5,505,505 9-12
17-12-27 35,004,004,34-- -- ----4,004,002 1-12
17-12-27 40,003,403,34-- -- ----3,403,405 10-11
17-12-27 45,004,612,61-- -- ----4,614,6110 16-10
17-12-27 50,001,982,06-- -- --2,451,981,985 7-11
17-12-27 55,001,651,72-- -- ----1,651,651 2-12
17-12-27 60,001,301,39-0,09 -6,5% ----1,301,301 17:16
15-12-28 6,00--21,28-- -- --------0 --
15-12-28 8,0012,3019,40-- -- ----12,3012,3010 13-5
15-12-28 10,0017,7517,81-- -- ----17,7517,751 3-9
15-12-28 12,0016,2516,30-- -- ----16,2516,251 24-9
15-12-28314,0015,9514,86+0,05 +0,3% ----15,9515,951 8-9
15-12-28 16,0012,3513,58-- -- ----12,3512,352 22-7
15-12-28 18,0010,9812,42-- -- ----10,9810,981 18-7
15-12-28 20,0010,4011,35-- -- ----10,4010,401 24-11
15-12-28 22,008,0010,38-- -- ----8,008,002 8-8
15-12-28 24,0010,269,45-- -- ----10,2610,262 25-9
15-12-28 26,008,708,68-- -- ----8,708,701 4-11
15-12-281628,007,757,89+0,08 +1,0% ----7,757,753 8-12
15-12-28 30,006,707,26-- -- ----6,756,7010 1-12
15-12-28 35,005,375,89-- -- ----5,375,371 10-11
15-12-28 40,004,604,84-- -- ----4,604,602 5-12
15-12-28 45,00--4,06-- -- --------0 --
15-12-28 50,003,153,42-- -- ----3,153,155 24-11
15-12-28 60,00--2,43-- -- --------0 --
15-12-28 80,00--1,29-- -- --------0 --
21-12-2916,0023,4021,32+0,06 +0,3% ----23,4023,401 29-9
21-12-29 8,0017,0019,57-- -- ----17,0017,001 18-11
21-12-29 10,0016,6718,04-- -- ----16,6716,671 25-11
21-12-29 12,0019,7516,63-- -- ----19,7519,7510 6-10
21-12-29 14,0014,0015,36-- -- ----14,0014,001 7-11
21-12-295916,0013,4514,19+0,04 +0,3% ----13,4513,452 1-12
21-12-29 18,0014,4013,12-- -- ----14,4014,401 30-10
21-12-29 20,0012,0012,16-- -- ----12,0012,001 5-12
21-12-29 22,009,5511,27-- -- ----9,559,551 7-11
21-12-29 24,0010,5010,43-- -- ----10,5010,502 8-12
21-12-29 26,009,359,66-- -- ----9,359,351 3-12
21-12-29 28,009,008,96+0,04 +0,4% ----9,259,004 17:05
21-12-29 30,008,458,42+0,03 +0,4% ----8,608,452 16:38
21-12-29 35,006,407,09-- -- --8,256,406,401 7-11
21-12-29 40,006,106,12-- -- ----6,206,102 8-12
21-12-29 45,00--5,24-- -- --------0 --
21-12-29 50,004,434,57-- -- --4,954,434,431 5-12
21-12-293160,002,933,55-0,03 -0,8% ----2,932,932 12-11
21-12-29 80,002,132,14-- -- ----2,132,131 5-12
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?