Meer
Er is momenteel een probleem met de koppeling tussen fd.nl en beurs.fd.nl. Hierdoor is er momenteel slechts een beperkte weergave mogelijk.
Opties AMG Critical Materials N.V. (AMG)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AMG Critical Materials N.V.* 34,2233,66+0,56 +1,7% 34,3433,50192.87617:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-6-2026)
Totaal volume 2.318 (1.435 Calls, 883 Puts)
Totaal open interest bij opening 3.610 (1.890 Calls, 1.720 Puts)
Call / Put ratio 1,63
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 4,50--30,38-- -- --------0 --
19-06-26 5,00--29,88-- -- --------0 --
19-06-26 6,00--28,88-- -- --------0 --
19-06-26 7,00--27,88-- -- --------0 --
19-06-26 8,0011,6526,89-- -- ----11,6511,6510 9-5
19-06-26 9,00--25,89-- -- --------0 --
19-06-26 10,0016,3524,89-8,54 -34,3% --------0 21-7
19-06-26 12,0024,1422,89-- -- --------0 19-1
19-06-26 13,00--21,89-- -- --------0 --
19-06-26 14,0023,0520,89-- -- --------0 18-2
19-06-26 15,009,1819,89-10,71 -53,8% --------0 4-8
19-06-26 16,0023,3918,89-- -- --------0 7-5
19-06-26 17,0016,7117,89-- -- --------0 16-4
19-06-26 18,0014,2016,89-- -- --------0 9-4
19-06-26 19,0021,2515,89-- -- --------0 26-1
19-06-26 20,0022,7514,89-- -- --------0 29-5
19-06-26 21,0017,8513,89-- -- ----17,8517,852 7-5
19-06-26 22,0018,1512,89-- -- ----18,1518,153 7-5
19-06-26 23,0012,6611,90-- -- ----12,6612,661 8-6
19-06-26 24,0011,6310,90-- -- --------0 5-5
19-06-26 25,0015,259,90-- -- ----15,2815,2525 7-5
19-06-26 26,009,708,90-- -- ----9,709,701 8-6
19-06-26 27,0015,707,90-- -- --------0 29-5
19-06-26 27,50--7,40-- -- --------0 --
19-06-26 28,0014,406,90-- -- --------0 29-5
19-06-26 28,50--6,40-- -- --------0 --
19-06-26 29,0014,305,91-- -- --------0 29-5
19-06-26 29,506,355,42-- -- --------0 30-3
19-06-26 30,004,705,01-0,31 -6,2% ----4,804,7030 10-6
19-06-26 30,50------ -- ---------- --
19-06-26 31,0011,664,07-- -- --------0 29-5
19-06-26 31,50------ -- ---------- --
19-06-26 32,002,253,18-0,93 -29,2% ----2,652,252 10-6
19-06-26 32,50--2,77-- -- --------0 --
19-06-26 33,001,502,38-0,88 -37,0% ----1,501,502 10-6
19-06-26 33,501,552,06-0,51 -24,8% ----1,551,551 10-6
19-06-26 34,001,001,74-0,74 -42,5% ----1,351,0026 10-6
19-06-26 34,500,801,45-0,65 -44,8% ----1,080,802 10-6
19-06-26 35,000,601,18-0,58 -49,2% ----0,700,6034 10-6
19-06-26 35,500,450,96-0,51 -53,1% ----0,650,4536 10-6
19-06-26 36,000,350,74-0,39 -52,7% 0,27--0,550,3514 10-6
19-06-26 36,500,290,60-0,31 -51,7% ----0,350,2511 10-6
19-06-26 37,000,250,49-0,24 -49,0% ----0,400,2536 10-6
19-06-26 37,500,600,41-- -- ----0,600,601 9-6
19-06-26 38,000,160,30-0,14 -46,7% 0,09--0,200,1561 10-6
19-06-26 38,50--0,24-- -- --------0 --
19-06-26 39,000,090,19-0,10 -52,6% ----0,100,095 10-6
19-06-26 39,500,200,14-- -- ----0,200,201 9-6
19-06-26 40,000,070,13-0,06 -46,2% 0,031,000,100,0713 10-6
19-06-26 41,000,100,08+0,02 +25,0% ----0,100,104 10-6
19-06-26 42,000,040,03+0,01 +33,3% 0,02--0,040,041 10-6
19-06-26 43,000,040,01+0,03 +300,0% ----0,040,044 10-6
19-06-26 44,000,090,01-- -- ----0,100,096 5-6
19-06-26 45,000,040,03+0,01 +33,3% ----0,040,026 10-6
19-06-26 46,000,030,02+0,01 +50,0% ----0,030,034 9-6
19-06-26 48,000,060,01-- -- --------0 4-6
19-06-26 50,000,010,010,00 0,0% ----0,010,0140 9-6
19-06-26 55,000,020,01-- -- ----0,020,021 5-6
19-06-26 60,000,010,01-- -- --------0 4-6
19-06-26 65,00--0,01-- -- --------0 --
19-06-26 75,00--0,01-- -- --------0 --
17-07-26 20,00--14,93-- -- --------0 --
17-07-26 22,00--12,95-- -- --------0 --
17-07-26 24,00--10,98-- -- --------0 --
17-07-26 25,0012,1610,01-- -- ----12,1612,165 6-5
17-07-26 26,00--9,06-- -- --------0 --
17-07-26 27,00--8,14-- -- --------0 --
17-07-26 28,0013,357,23-- -- --------0 14-5
17-07-26 29,00--6,33-- -- --------0 --
17-07-26 29,50--5,93-- -- --------0 --
17-07-26 30,004,755,50-0,75 -13,6% ----4,754,751 10-6
17-07-26 31,0012,304,70-- -- --------0 29-5
17-07-26 32,003,003,94-0,94 -23,9% ----3,203,005 10-6
17-07-26 33,002,453,29-0,84 -25,5% ----2,802,4527 10-6
17-07-26 34,002,052,68-0,63 -23,5% ----2,202,0054 10-6
17-07-264635,001,652,18-0,60 -27,5% ----1,651,652 10-6
17-07-26 36,001,201,77-0,57 -32,2% ----1,401,2052 10-6
17-07-2620737,001,001,42-0,47 -33,1% ----1,151,006 10-6
17-07-26 38,000,751,08-0,33 -30,6% ----0,850,7521 10-6
17-07-26 39,000,550,84-0,29 -34,5% ----0,750,554 10-6
17-07-26 40,000,440,65-0,21 -32,3% ----0,570,44127 10-6
17-07-26 41,000,390,54-0,15 -27,8% ----0,390,391 10-6
17-07-26 42,000,420,44-0,02 -4,5% ----0,500,421 10-6
17-07-26 43,001,150,32-- -- --0,70----0 3-6
17-07-26 44,000,160,25-0,09 -36,0% ----0,200,164 10-6
17-07-26 45,000,250,20-- -- --0,800,250,253 8-6
17-07-26 46,000,170,17-- -- ----0,170,171 9-6
17-07-26 48,000,150,12-- -- ----0,150,152 9-6
17-07-26 50,000,600,10-- -- --1,50----0 29-5
17-07-26 52,00--0,02-- -- --------0 --
21-08-26 20,00--14,97-- -- --------0 --
21-08-26 22,00--13,01-- -- --------0 --
21-08-26 24,0012,8511,09-- -- ----12,8512,855 5-6
21-08-26 25,00------ -- --------0 --
21-08-26 26,00--9,27-- -- --------0 --
21-08-26 27,00--8,40-- -- --------0 --
21-08-26 28,00--7,58-- -- --------0 --
21-08-26 29,00--6,81-- -- --------0 --
21-08-26 29,50--6,43-- -- --------0 --
21-08-26 30,005,306,04-0,74 -12,3% ----5,305,1011 10-6
21-08-26 31,00--5,33-- -- --------0 --
21-08-26 32,007,054,69-- -- ----7,057,051 4-6
21-08-26 33,006,144,08-- -- ----6,146,145 4-6
21-08-26 34,004,803,52-- -- ----4,804,802 5-6
21-08-26 35,002,503,07-0,57 -18,6% ----2,602,5012 10-6
21-08-26 36,002,002,69-0,69 -25,7% ----2,002,001 10-6
21-08-26 37,002,602,31-- -- ----2,602,6010 9-6
21-08-26 38,001,451,96-0,51 -26,0% ----1,601,4526 10-6
21-08-26 39,001,351,65-0,30 -18,2% ----1,451,352 10-6
21-08-26 40,001,051,41-0,36 -25,5% ----1,051,051 10-6
21-08-26 41,000,951,22-0,27 -22,1% ----0,950,902 10-6
21-08-26 42,000,701,02-0,32 -31,4% ----0,700,703 10-6
21-08-26 43,001,400,84-- -- ----1,401,4010 5-6
21-08-2617244,000,600,71-0,18 -25,4% ----0,600,602 10-6
21-08-261445,000,700,58-0,14 -24,1% ----0,700,701 9-6
21-08-26 46,001,100,49-- -- --0,601,101,107 4-6
21-08-26 48,001,350,34-- -- ----1,351,351 3-6
21-08-262150,001,100,23-0,07 -30,4% --------0 2-6
21-08-26 52,00--0,15-- -- --------0 --
18-09-26 8,00--26,91-- -- --------0 --
18-09-26 9,00--25,92-- -- --------0 --
18-09-26 10,00--24,92-- -- --------0 --
18-09-26 12,00--22,93-- -- --------0 --
18-09-26 14,00--20,94-- -- --------0 --
18-09-26 16,00--18,95-- -- --------0 --
18-09-26 18,00--16,98-- -- --------0 --
18-09-26 19,0019,8016,02-- -- ----19,8019,802 7-5
18-09-26 20,0017,3515,04-- -- ----17,3517,355 6-5
18-09-26 21,0019,0014,08-- -- ----19,0019,003 13-5
18-09-26 22,00--13,14-- -- --------0 --
18-09-26223,0013,0212,20-1,16 -9,5% ----13,0213,021 29-4
18-09-26 24,0015,9811,29-- -- ----15,9815,9815 7-5
18-09-26 25,0015,0010,41-- -- ----15,0015,002 7-5
18-09-26 26,0016,819,55-- -- ----16,8116,814 29-5
18-09-26 27,0012,608,69-- -- ----12,6012,606 12-5
18-09-26 28,008,807,90-- -- ----8,808,801 8-6
18-09-26 29,008,207,15-- -- ----8,208,201 5-5
18-09-26 30,005,456,43-0,98 -15,2% ----5,805,456 10-6
18-09-26 32,005,255,10-- -- ----5,255,251 9-6
18-09-26 34,004,564,02-- -- ----4,564,561 8-6
18-09-26 35,004,103,53+0,57 +16,1% ----4,103,901 10-6
18-09-26 36,002,503,14-0,64 -20,4% --9,352,702,5021 10-6
18-09-26 38,002,402,46-- -- 1,85--2,802,402 9-6
18-09-26 40,001,501,85-0,35 -18,9% --4,001,501,504 10-6
18-09-26 42,001,151,47-0,32 -21,8% ----1,151,1515 10-6
18-09-26 44,001,151,07-- -- ----1,151,155 9-6
18-09-26 45,000,750,91-0,16 -17,6% ----0,900,7513 10-6
18-09-26 46,001,100,81-- -- ----1,101,102 5-6
18-09-26 48,00--0,62-0,14 -22,6% --------0 --
18-09-26 50,000,400,52-0,12 -23,1% --1,700,420,409 10-6
18-09-26 55,000,230,30-0,07 -23,3% ----0,230,231 10-6
18-09-26 60,000,600,17-- -- --------0 13-5
18-09-26 65,000,370,12-- -- --0,15----0 13-5
18-09-2617880,000,090,030,00 0,0% ----0,090,0950 10-6
18-12-26 6,0019,8028,91-9,11 -31,5% ----19,8019,805 19-11
18-12-26 8,0012,0026,91-- -- --------0 13-5
18-12-26 9,00--25,92-- -- --------0 --
18-12-261510,0028,7024,92-1,22 -4,9% --------0 4-6
18-12-26 12,0028,0022,93-- -- ----28,0028,005 7-5
18-12-26 14,0020,0021,00-1,00 -4,8% ----20,0020,005 10-6
18-12-26 15,0018,1020,02-- -- --------0 17-3
18-12-26 16,0022,5019,07-- -- --------0 4-6
18-12-26 18,0018,8017,18-- -- ----18,8018,806 5-6
18-12-26 20,0016,1015,37-- -- ----16,1016,103 9-6
18-12-26 21,00--14,48-- -- --------0 --
18-12-26 22,0016,8713,60-- -- --------0 11-5
18-12-26 23,0014,9012,75-- -- ----14,9014,901 5-2
18-12-26 24,0011,1011,94-0,84 -7,0% ----11,1011,1010 10-6
18-12-26 25,0010,2011,13-0,93 -8,4% ----10,3010,206 10-6
18-12-26 26,0016,9010,40-- -- --------0 1-6
18-12-26 27,0013,689,66-- -- ----13,6813,683 25-5
18-12-26 28,008,508,94-0,44 -4,9% ----8,758,504 10-6
18-12-26 29,0014,108,25-- -- --------0 14-5
18-12-2669030,006,737,62-0,83 -10,9% ----6,906,735 10-6
18-12-26 32,005,586,45-0,87 -13,5% ----5,585,581 10-6
18-12-26 34,004,905,41-0,51 -9,4% ----4,904,9013 10-6
18-12-26 35,004,804,92-0,12 -2,4% ----4,804,605 10-6
18-12-26 36,004,104,56-0,46 -10,1% ----4,104,103 10-6
18-12-26 38,003,303,84-0,54 -14,1% ----3,403,3043 10-6
18-12-26 40,002,603,21-0,61 -19,0% 2,503,002,802,6045 10-6
18-12-26 42,002,302,68-0,38 -14,2% ----2,452,302 10-6
18-12-26 44,002,352,20-- -- ----2,352,351 9-6
18-12-26 45,001,752,06-0,31 -15,0% --1,901,951,7533 10-6
18-12-26 46,001,551,87-0,32 -17,1% ----1,551,5515 10-6
18-12-26 48,00--1,57-- -- --------0 --
18-12-2625150,001,151,33-0,22 -16,5% --2,651,151,155 10-6
18-12-26 55,000,900,89+0,01 +1,1% --1,900,900,8531 10-6
18-12-26 60,000,900,63-- -- --------0 4-6
18-12-26 70,000,800,33-- -- ----0,800,8024 29-5
18-12-26 80,000,550,08-- -- --------0 18-3
18-12-26 100,000,280,01-- -- --------0 30-3
19-03-27 16,00--19,29-- -- --------0 --
19-03-27 18,00--17,50-- -- --------0 --
19-03-27 20,0022,4015,77-- -- --------0 2-6
19-03-27 22,00--14,09-- -- --------0 --
19-03-27 24,0013,2112,59-- -- ----13,2113,211 8-6
19-03-27125,0012,8511,83-0,99 -8,4% ----12,8512,851 8-6
19-03-27 26,00--11,13-- -- --------0 --
19-03-27 27,00--10,46-- -- --------0 --
19-03-27 28,009,009,78-0,78 -8,0% ----9,009,002 10-6
19-03-27 29,00--9,14-- -- --------0 --
19-03-27 30,009,258,57-- -- ----9,259,252 8-6
19-03-27 32,0010,927,43-- -- --------0 15-5
19-03-27 34,005,706,50-0,80 -12,3% ----5,805,709 10-6
19-03-27 36,005,205,61-0,41 -7,3% ----5,505,0027 10-6
19-03-27 38,004,454,84-0,39 -8,1% ----4,654,4572 10-6
19-03-27 40,004,504,20-- -- ----4,504,502 8-6
19-03-27 42,003,933,65-- -- ----3,933,931 8-6
19-03-27 44,003,403,17-- -- ----3,553,406 8-6
19-03-27 45,006,462,92-- -- --------0 29-5
19-03-27 46,00--2,72-- -- --------0 --
19-03-27 48,00--2,39-- -- --------0 --
19-03-27 50,001,852,06-0,21 -10,2% ----1,851,851 10-6
19-03-27 55,002,501,48-- -- ----2,502,502 27-5
19-03-27 60,002,201,09-- -- ----2,222,1715 13-5
19-03-27 70,000,550,65-0,10 -15,4% ----0,600,5564 10-6
18-06-27 8,00--26,92-- -- --------0 --
18-06-27 10,00--24,94-- -- --------0 --
18-06-27 12,00--23,07-- -- --------0 --
18-06-27 14,00--21,25-- -- --------0 --
18-06-27 16,0021,9619,48-- -- --------0 16-1
18-06-27 18,0021,6017,75-- -- 9,05------0 4-2
18-06-27 20,0015,5016,09-0,59 -3,7% ----15,5015,503 10-6
18-06-27 22,0010,7014,54-- -- --------0 23-3
18-06-27 24,0010,9013,07-- -- --------0 9-4
18-06-27 25,0013,0012,37-- -- --------0 19-5
18-06-27 26,0018,3011,70-- -- --------0 29-5
18-06-27 28,0010,0010,44-0,44 -4,2% ----10,0010,002 10-6
18-06-27 30,0015,009,28-- -- --------0 29-5
18-06-27 35,006,356,88-0,53 -7,7% ----6,406,3016 10-6
18-06-27 40,004,455,13-0,68 -13,3% ----4,854,4532 10-6
18-06-278745,003,903,75-0,46 -12,3% ----3,903,804 9-6
18-06-27 50,005,652,76-- -- --------0 29-5
18-06-27 55,004,302,04-- -- ----4,304,303 29-5
18-06-27 60,001,971,58-- -- --------0 5-5
18-06-27 70,00--1,02-- -- --------0 --
18-06-27280,001,050,70-0,11 -15,7% ----1,051,051 3-6
18-06-27 90,000,400,49-0,09 -18,4% ----0,430,4032 10-6
17-12-27 6,00--28,91-- -- --------0 --
17-12-27 8,0031,4326,93-- -- ----31,4331,4320 23-1
17-12-27 10,0030,9225,01-- -- ----30,9230,926 13-5
17-12-27 12,0014,0023,19-9,19 -39,6% ----14,0014,001 24-7
17-12-27 14,0022,0021,45-- -- ----22,0022,001 20-5
17-12-27 16,0017,5019,79-- -- ----17,5017,501 9-4
17-12-27 18,0021,0018,18-- -- --------0 4-6
17-12-27 20,0020,4016,68-- -- ----20,4020,408 15-5
17-12-271722,0016,6515,28-1,04 -6,8% ----17,1516,657 23-4
17-12-27 24,0013,0513,97-0,92 -6,6% ----13,0513,056 10-6
17-12-27 26,0015,2012,75-- -- ----15,2015,201 18-5
17-12-27 28,0016,3011,61-- -- ----16,6016,303 14-5
17-12-27 30,009,8010,53-0,73 -6,9% ----9,909,806 10-6
17-12-27 35,007,508,29-0,79 -9,5% ----8,157,5031 10-6
17-12-27 40,005,906,49-0,59 -9,1% ----6,255,9041 10-6
17-12-27 45,004,805,15-0,35 -6,8% ----4,804,8011 10-6
17-12-27 50,003,704,09-0,39 -9,5% ----3,703,703 10-6
17-12-27 55,005,673,26-- -- --------0 1-6
17-12-27 60,002,402,63-0,23 -8,7% ----2,502,4014 10-6
17-12-27 70,00--1,78-- -- --------0 --
17-12-27 80,002,451,29-- -- --------0 29-5
17-12-27 90,001,050,94-- -- ----1,051,0520 9-6
15-12-28 6,00--28,90-- -- --------0 --
15-12-28 8,0012,3026,94-- -- ----12,3012,3010 13-5
15-12-28 10,0024,0025,18-- -- ----24,0024,004 26-2
15-12-28 12,0016,2523,53-7,28 -30,9% ----16,2516,251 24-9
15-12-28 14,0020,6121,99-- -- ----20,6120,612 12-1
15-12-28 16,0012,3520,51-8,16 -39,8% --------0 22-7
15-12-28 18,0010,9819,16-8,18 -42,7% ----10,9810,981 18-7
15-12-28 20,0019,8017,89-- -- ----19,8019,801 5-6
15-12-28 22,0019,8816,67-- -- ----19,8819,883 7-5
15-12-28 24,0021,9015,53-- -- ----21,9021,901 29-5
15-12-28 26,0018,1114,50-- -- ----18,1118,113 7-5
15-12-28 28,0017,4013,48-- -- ----17,4017,401 15-5
15-12-28 30,0011,8812,59-0,71 -5,6% ----12,2511,883 10-6
15-12-28 35,009,8510,55-0,70 -6,6% ----10,109,8519 10-6
15-12-28 40,009,298,86-- -- ----9,409,2911 8-6
15-12-28 45,008,507,54-- -- --------1 8-6
15-12-287750,006,056,42-0,58 -9,0% ----6,056,051 10-6
15-12-28 55,005,305,49-- -- ----5,305,303 13-4
15-12-28 60,006,754,71-- -- ----6,756,7525 3-6
15-12-28 70,00--3,55-- -- --------0 --
15-12-28 80,003,502,74-- -- ----3,503,503 11-5
21-12-29 6,0023,4028,90-5,50 -19,0% --------0 29-9
21-12-29 8,0030,5027,01-- -- ----30,5030,505 7-5
21-12-29 10,0030,4025,37-- -- ----30,4930,403 15-5
21-12-29 12,0024,6523,85-- -- ----24,6524,652 19-5
21-12-29 14,0022,3522,50-- -- ----22,3522,356 25-3
21-12-29 16,0026,0021,20-- -- --------0 15-5
21-12-29 18,0018,3020,01-- -- ----18,3018,301 16-3
21-12-29 20,0018,0018,89-0,89 -4,7% ----18,0018,001 10-6
21-12-29 22,0022,2617,79-- -- ----22,2622,263 3-6
21-12-29 24,0018,8016,78-- -- ----18,8018,801 8-4
21-12-29 26,0022,5515,85-- -- ----22,5522,551 29-5
21-12-29 28,0016,6014,97-- -- ----16,6016,601 5-6
21-12-29 30,0013,3014,10-0,80 -5,7% ----13,8513,306 10-6
21-12-29 35,0017,3212,29-- -- --------0 1-6
21-12-29 40,0010,0010,72-0,72 -6,7% ----10,1010,002 10-6
21-12-29 45,0010,519,34-- -- --------0 21-4
21-12-29 50,0012,408,31-- -- ----12,4012,055 29-5
21-12-29 55,00--7,31-- -- --------0 --
21-12-29 60,006,906,50-- -- ----6,906,857 20-5
21-12-29 80,004,404,22-- -- ----4,404,403 9-6
21-12-29 100,00--2,90-- -- --------0 --
20-12-30 10,0030,4325,58-- -- --------0 26-5
20-12-30 15,0020,9422,39-- -- ----20,9420,942 12-1
20-12-30 20,0026,0019,68-- -- ----26,0026,0015 29-5
20-12-30 22,0016,7118,72-- -- --------0 19-3
20-12-305424,0021,2417,83-1,03 -5,8% ----21,2421,243 7-5
20-12-30 26,0018,8516,96-- -- ----18,8518,854 21-5
20-12-30 28,0015,4516,16-0,71 -4,4% ----15,5515,453 10-6
20-12-30 30,0015,8515,39-- -- ----15,8515,851 8-6
20-12-30 35,0018,5613,68-- -- --------0 1-6
20-12-305640,0011,5812,20-0,78 -6,4% ----11,5811,581 10-6
20-12-30 45,0010,4010,93-0,53 -4,8% ----10,4010,4010 10-6
20-12-30 50,0010,139,84-- -- ----10,1310,133 9-6
20-12-30 55,0013,008,90-- -- ----13,0013,002 29-5
20-12-30 60,007,558,03-0,48 -6,0% ----7,857,559 10-6
20-12-30 80,005,355,57-0,22 -3,9% ----5,455,359 10-6
20-12-30 100,00--4,02-- -- --------0 --
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by