Close sub menu
Opties AMG Critical Materials N.V. (AMG)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AMG Critical Materials N.V.* 39,3439,32+0,02 +0,1% 39,9238,96106.72017:17

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-5-2026)
Totaal volume 499 (288 Calls, 211 Puts)
Totaal open interest bij opening 5.915 (2.795 Calls, 3.120 Puts)
Call / Put ratio 1,36
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 4,50--35,11-- -- --------0 --
19-06-26 5,00--34,61-- -- --------0 --
19-06-26 6,00--33,61-- -- --------0 --
19-06-26 7,00--32,61-- -- --------0 --
19-06-26 8,0011,6531,61-- -- ----11,6511,6510 9-5
19-06-26 9,00--30,61-- -- --------0 --
19-06-26 10,0016,3529,62-13,27 -44,8% ----16,3516,351 21-7
19-06-26 12,0024,1427,62-- -- ----24,1424,142 19-1
19-06-26 13,00--26,62-- -- 26,1526,85----0 --
19-06-26 14,0023,0525,62-- -- ----23,0523,052 18-2
19-06-26 15,009,1824,63-15,45 -62,7% ----9,189,1140 4-8
19-06-26 16,0023,3923,63-- -- ----23,3923,393 7-5
19-06-26 17,0016,7122,63-- -- ----16,7116,713 16-4
19-06-26 18,0014,2021,63-- -- ----14,2014,201 9-4
19-06-26 19,0021,2520,63-- -- ----21,4521,252 26-1
19-06-26 20,0018,7519,64-- -- ----18,7518,751 22-5
19-06-26 21,0017,8518,64-- -- ----17,8517,852 7-5
19-06-26 22,0018,1517,65-0,29 -1,6% ----18,1518,153 7-5
19-06-26 23,0012,8316,65-- -- ----12,8312,833 29-4
19-06-26 24,0011,6315,65-- -- ----11,6311,635 5-5
19-06-26625,0015,2514,66-0,29 -2,0% ----15,2815,2525 7-5
19-06-26 26,0012,7613,67-- -- ----12,7612,761 15-5
19-06-26 27,0010,4012,68-- -- ----10,4010,402 6-5
19-06-26 27,50--12,19-- -- --------0 --
19-06-26 28,0011,8011,69+0,11 +0,9% ----11,8011,801 26-5
19-06-26 28,50--11,20-- -- 10,7511,45----0 --
19-06-26 29,007,2510,71-- -- ----7,257,2570 29-4
19-06-26 29,506,3510,24-- -- ----6,356,351 30-3
19-06-26 30,007,509,75-- -- ----7,507,5015 21-5
19-06-26 31,006,608,79-- -- ----6,706,602 21-5
19-06-26 32,007,757,84-- -- 7,408,057,757,752 25-5
19-06-26 33,006,336,90-- -- ----6,335,776 22-5
19-06-26 34,005,575,98-- -- ----5,574,604 22-5
19-06-26 35,005,005,13-- -- --6,555,004,9512 25-5
19-06-26 36,004,504,31+0,19 +4,4% --5,004,504,502 26-5
19-06-2616637,003,653,53-0,22 -6,2% ----3,653,655 26-5
19-06-26 38,002,952,86+0,09 +3,1% ----2,952,8516 26-5
19-06-26 39,002,202,27-0,07 -3,1% 2,002,302,352,209 26-5
19-06-2668740,001,801,75+0,05 +2,9% 1,551,751,901,7028 26-5
19-06-26 41,001,301,32-- -- ----1,301,2513 25-5
19-06-2680742,000,901,01-0,11 -10,9% --1,051,050,9038 26-5
19-06-26 43,000,750,73+0,02 +2,7% 0,550,800,750,751 26-5
19-06-26 44,000,550,550,00 0,0% 0,10--0,550,554 26-5
19-06-26 45,000,400,38+0,02 +5,3% 0,10--0,400,4010 26-5
19-06-26 46,000,260,27-- -- 0,180,320,260,265 25-5
19-06-26448,000,130,16-0,05 -31,3% ----0,130,132 25-5
19-06-268750,000,090,07-- -- 0,010,140,090,091 25-5
19-06-264155,000,040,01-- -- 0,02--0,040,041 19-5
19-06-26260,000,500,02-- -- ----0,500,482 4-3
19-06-26 65,00--0,01-- -- --------0 --
19-06-26 75,00--0,01-- -- --------0 --
17-07-26 20,00--19,69-- -- 19,2519,90----0 --
17-07-26 22,00--17,71-- -- --------0 --
17-07-26 24,00--15,75-- -- --------0 --
17-07-26 25,0012,1614,77-- -- ----12,1612,165 6-5
17-07-26 26,00--13,80-- -- --------0 --
17-07-26 27,00--12,84-- -- 12,4013,00----0 --
17-07-26 28,0013,3511,88-- -- ----13,3513,354 14-5
17-07-26 29,00--10,94-- -- --------0 --
17-07-26 29,50--10,47-- -- --------0 --
17-07-26 30,0010,3510,01-- -- ----10,809,9516 7-5
17-07-26 31,005,309,11-- -- 8,659,305,305,301 20-5
17-07-26 32,009,688,22-- -- ----9,689,688 14-5
17-07-26 33,007,887,35-- -- ----7,887,885 15-5
17-07-26 34,00--6,55-- -- --------0 --
17-07-26 35,005,955,75+0,20 +3,5% 5,455,805,955,955 26-5
17-07-26 36,005,105,02+0,08 +1,6% ----5,105,101 26-5
17-07-26 37,003,504,36-- -- ----3,503,5026 22-5
17-07-26 38,003,453,74-- -- ----3,603,452 25-5
17-07-26 39,003,203,16-- -- 2,903,203,203,202 25-5
17-07-26 40,002,702,65+0,05 +1,9% ----2,702,701 26-5
17-07-264341,002,202,21-0,19 -8,6% ----2,202,202 26-5
17-07-26 42,001,851,82+0,03 +1,6% ----1,851,806 26-5
17-07-26 43,001,301,51-- -- ----1,301,3036 22-5
17-07-26 44,001,201,24-0,04 -3,2% ----1,201,201 26-5
17-07-26 46,000,700,83-- -- 0,650,850,700,701 22-5
17-07-26 48,000,440,57-- -- 0,430,600,440,441 18-5
17-07-26 50,00--0,39-- -- --------0 --
21-08-26 20,00--19,73-- -- --------0 --
21-08-26 22,00--17,78-- -- --------0 --
21-08-26 24,00--15,85-- -- --------0 --
21-08-26 26,00--13,96-- -- 13,4514,25----0 --
21-08-26 27,00--13,03-- -- --------0 --
21-08-26 28,00--12,12-- -- --------0 --
21-08-26 29,00--11,23-- -- --------0 --
21-08-26 29,50--10,80-- -- 10,2511,10----0 --
21-08-26 30,008,5010,37-- -- ----8,508,5015 21-5
21-08-26 31,00--9,53-- -- --------0 --
21-08-26 32,00--8,74-- -- 8,208,95----0 --
21-08-26 33,007,537,91-- -- ----7,537,535 22-5
21-08-26 34,00--7,21-- -- --------0 --
21-08-26 35,005,756,49-- -- ----5,755,409 22-5
21-08-26 36,005,755,82-- -- 5,455,955,755,751 25-5
21-08-26 37,005,005,21-- -- ----5,005,001 25-5
21-08-26 38,00--4,64-- -- --------0 --
21-08-26 39,004,104,08-- -- ----4,104,102 25-5
21-08-261040,003,153,61-0,18 -5,0% 3,353,753,153,151 22-5
21-08-26 41,001,803,15-- -- ----1,801,801 19-5
21-08-26 42,002,752,77-0,02 -0,7% ----2,752,7550 26-5
21-08-26 43,00--2,43-- -- --------0 --
21-08-26 44,002,152,09+0,06 +2,9% ----2,152,151 26-5
21-08-26 46,001,701,58+0,12 +7,6% 1,401,751,701,701 26-5
21-08-26 48,001,101,26-- -- ----1,101,103 22-5
18-09-26 8,00--31,64-- -- --------0 --
18-09-26 9,00--30,64-- -- --------0 --
18-09-26 10,00--29,65-- -- --------0 --
18-09-26 12,00--27,66-- -- --------0 --
18-09-26 14,00--25,68-- -- --------0 --
18-09-26 16,00--23,70-- -- 23,2523,90----0 --
18-09-26 18,00--21,73-- -- --------0 --
18-09-26 19,0019,8020,75-- -- ----19,8019,802 7-5
18-09-26 20,0017,3519,77-- -- ----17,3517,355 6-5
18-09-26 21,0019,0018,80-- -- ----19,0019,003 13-5
18-09-26 22,00--17,84-- -- 17,4018,05----0 --
18-09-26 23,0013,0216,88-- -- ----13,0213,021 29-4
18-09-26 24,0015,9815,94-- -- ----15,9815,9815 7-5
18-09-26 25,0015,0015,00-- -- ----15,0015,002 7-5
18-09-26 26,0012,4514,09-- -- 13,6514,2512,5012,452 18-5
18-09-26 27,0012,6013,19-- -- ----12,6012,606 12-5
18-09-26 28,0011,5812,30-- -- ----13,3011,5826 7-5
18-09-26 29,008,2011,42-- -- ----8,208,201 5-5
18-09-26 30,008,9510,60-- -- 10,2010,808,958,9511 22-5
18-09-26 32,008,878,99-- -- ----8,878,871 25-5
18-09-26 34,007,937,53-- -- ----7,937,935 15-5
18-09-2613935,004,626,87-0,19 -2,8% ----4,624,621 19-5
18-09-26 36,004,806,22-- -- ----4,804,805 21-5
18-09-26 38,005,005,09-- -- --5,505,105,004 25-5
18-09-26 40,004,304,11+0,19 +4,6% ----4,304,108 26-5
18-09-26 42,003,103,28-0,18 -5,5% ----3,303,104 26-5
18-09-26 44,002,602,62-- -- 2,402,702,602,601 25-5
18-09-26 45,002,452,34+0,11 +4,7% ----2,452,451 26-5
18-09-26 46,002,152,06-- -- 1,902,152,152,152 25-5
18-09-26 50,001,251,31-- -- 1,101,351,251,251 25-5
18-09-26 55,000,750,74-- -- ----0,750,751 25-5
18-09-26 60,000,600,46-- -- ----0,600,601 13-5
18-09-26 65,000,370,27-- -- 0,150,310,370,371 13-5
18-09-26 80,000,360,04-- -- --0,160,360,3449 3-3
18-12-26 6,0019,8033,63-13,83 -41,1% ----19,8019,805 19-11
18-12-26 8,0012,0031,64-- -- ----12,0012,001 13-5
18-12-26 9,00--30,65-- -- --------0 --
18-12-26 10,0029,6029,65-- -- ----29,6029,602 15-5
18-12-26 12,0028,0027,66-- -- ----28,0028,005 7-5
18-12-26 14,0020,0025,68-- -- ----20,0020,001 16-4
18-12-26 15,0018,1024,70-- -- ----18,1017,952 17-3
18-12-26 16,0022,9523,72-- -- 23,3524,0022,9522,003 22-5
18-12-26 18,0018,4521,81-- -- ----18,4518,453 19-5
18-12-26 20,0019,7519,95-- -- ----19,7519,755 25-5
18-12-26 21,00--19,05-- -- --------0 --
18-12-2619722,0016,8718,18-0,30 -1,7% ----16,8716,871 11-5
18-12-26 23,0014,9017,27-- -- ----14,9014,901 5-2
18-12-26 24,0016,1516,36-- -- ----16,1516,155 25-5
18-12-26 25,0010,3515,53-- -- 15,1515,7510,3510,351 10-4
18-12-26 26,0014,1014,68-- -- ----14,1014,101 22-5
18-12-26 27,0013,6813,87-- -- ----13,6813,683 25-5
18-12-26 28,0012,5013,08-- -- 12,7013,3012,5012,501 22-5
18-12-26 29,0014,1012,32-- -- ----14,1014,105 14-5
18-12-26 30,0011,5511,56-- -- ----11,5511,305 25-5
18-12-26 32,0010,3010,17+0,13 +1,3% ----10,3010,301 26-5
18-12-26 34,009,058,85+0,20 +2,3% ----9,059,053 26-5
18-12-26 35,008,408,27+0,13 +1,6% ----8,408,404 26-5
18-12-26 36,007,707,68+0,02 +0,3% ----7,907,706 26-5
18-12-26 38,006,506,62-0,12 -1,8% ----6,506,501 26-5
18-12-26 40,005,755,67+0,08 +1,4% --7,005,755,751 26-5
18-12-26 42,004,654,86-- -- 2,50--4,654,651 25-5
18-12-26 44,004,154,13+0,02 +0,5% ----4,154,153 26-5
18-12-26 45,003,903,83+0,07 +1,8% --4,003,903,903 26-5
18-12-26 46,004,303,50-- -- ----4,304,303 14-5
18-12-26 50,002,602,54+0,06 +2,4% --3,502,602,604 26-5
18-12-26 55,001,401,73-- -- 1,551,851,401,4070 21-5
18-12-26 60,000,851,22-- -- 1,001,300,850,856 19-5
18-12-26 70,00--0,66-- -- --------0 --
18-12-26 80,000,550,39-- -- ----0,550,551 18-3
18-12-26 100,000,280,13-- -- ----0,280,2830 30-3
19-03-27 16,00--23,91-- -- --------0 --
19-03-27 18,00--22,08-- -- 21,7522,35----0 --
19-03-27 20,0019,4520,31-- -- ----19,4519,451 11-5
19-03-27 22,00--18,56-- -- --------0 --
19-03-27 24,00--16,87-- -- --------0 --
19-03-27 25,00--16,09-- -- 15,7016,30----0 --
19-03-27 26,00--15,29-- -- --------0 --
19-03-27 27,00--14,52-- -- --------0 --
19-03-27 28,00--13,77-- -- --------0 --
19-03-27 29,00--13,04-- -- 12,6513,30----0 --
19-03-27 30,0012,2112,35-- -- ----12,2112,2110 25-5
19-03-27 32,0010,9211,04-- -- ----10,9210,921 15-5
19-03-27 34,009,619,83-- -- ----9,619,6110 25-5
19-03-27 36,006,578,72-- -- 8,408,856,576,5716 19-5
19-03-27 38,006,307,64-- -- ----6,306,303 22-5
19-03-27 40,006,776,73+0,04 +0,6% ----6,776,772 26-5
19-03-27 42,005,005,89-- -- ----5,355,002 11-5
19-03-27 44,004,905,19-- -- ----4,904,903 22-5
19-03-27 45,005,704,83-- -- ----5,705,7010 14-5
19-03-27 46,00--4,53-- -- --------0 --
19-03-27 50,003,523,520,00 0,0% ----3,523,522 26-5
19-03-27 55,002,272,56-- -- ----2,272,272 22-5
19-03-27 60,002,201,90-- -- 1,752,002,222,1715 13-5
19-03-27 70,001,201,12+0,08 +7,1% ----1,201,2040 26-5
18-06-27 8,00--31,64-- -- --------0 --
18-06-27 10,00--29,66-- -- --------0 --
18-06-27 12,00--27,74-- -- --------0 --
18-06-27 14,00--25,90-- -- 25,5526,25----0 --
18-06-27 16,0021,9624,07-- -- 23,7524,4021,9621,961 16-1
18-06-27 18,0021,6022,32-- -- 9,05--21,6021,6010 4-2
18-06-27 20,0016,3520,57-- -- ----16,3516,356 20-5
18-06-27 22,0010,7018,91-- -- ----10,7010,701 23-3
18-06-27 24,0010,9017,33-- -- ----10,9010,908 9-4
18-06-27 25,0013,0016,55-- -- ----13,0013,006 19-5
18-06-27 26,0017,1015,82-- -- ----17,1017,103 13-5
18-06-27 28,0010,4814,39-- -- ----10,4810,481 31-3
18-06-27 30,0012,8013,03-- -- 12,7013,2513,2512,803 25-5
18-06-27 35,0010,1810,05+0,13 +1,3% ----10,3010,084 26-5
18-06-27 40,007,007,70-- -- ----7,007,003 22-5
18-06-27 45,005,935,83+0,10 +1,7% ----5,935,832 26-5
18-06-27 50,004,704,45-- -- ----4,704,703 25-5
18-06-27 55,004,153,37-- -- --------1 18-5
18-06-27 60,001,972,61-- -- ----1,971,974 5-5
18-06-27 80,000,881,06-- -- ----0,880,881 9-4
18-06-27 90,000,700,79-- -- ----0,700,701 18-5
17-12-27 6,00--33,63-- -- --------0 --
17-12-27 8,0031,4331,64-- -- ----31,4331,4320 23-1
17-12-27 10,0030,9229,69-- -- ----30,9230,926 13-5
17-12-27 12,0014,0027,82-13,82 -49,7% 27,4028,0014,0014,001 24-7
17-12-27 14,0022,0026,04-- -- 25,6026,2022,0022,001 20-5
17-12-27 16,0017,5024,31-- -- ----17,5017,501 9-4
17-12-27 18,0023,6022,60-- -- ----23,6023,602 13-5
17-12-27 20,0020,4021,01-- -- ----20,4020,408 15-5
17-12-27 22,0016,6519,48-- -- ----17,1516,657 23-4
17-12-27 24,0019,0018,03-- -- ----19,0019,001 13-5
17-12-27 26,0015,2016,68-- -- ----15,2015,201 18-5
17-12-27 28,0016,3015,40-- -- ----16,6016,303 14-5
17-12-2726830,0013,0514,18-0,25 -1,8% ----13,3513,054 22-5
17-12-27 35,0011,3511,47-- -- 11,1011,8011,3811,358 25-5
17-12-27 40,009,109,24-- -- ----9,109,106 25-5
17-12-27 45,007,347,45-- -- ----7,347,341 25-5
17-12-27 50,005,256,01-- -- ----5,255,251 22-5
17-12-27 55,003,504,87-- -- ----3,503,506 20-5
17-12-27 60,003,903,96-0,06 -1,5% 3,704,153,903,905 26-5
17-12-27 80,002,051,92-- -- 1,652,102,051,958 7-5
17-12-27 90,001,351,45-- -- ----1,401,352 25-5
15-12-28 6,00--33,63-- -- --------0 --
15-12-28 8,0012,3031,65-- -- 31,2531,8512,3012,3010 13-5
15-12-28 10,0024,0029,78-- -- ----24,0024,004 26-2
15-12-28 12,0016,2528,08-11,83 -42,1% 27,7528,3516,2516,251 24-9
15-12-28 14,0020,6126,44-- -- ----20,6120,612 12-1
15-12-28 16,0012,3524,90-12,55 -50,4% ----12,3512,352 22-7
15-12-28118,0010,9823,46-0,28 -1,2% ----10,9810,981 18-7
15-12-28 20,0022,3022,05+0,25 +1,1% ----22,3022,301 26-5
15-12-28 22,0019,8820,72-- -- 20,4021,0019,8819,883 7-5
15-12-28 24,0016,6619,49-- -- ----16,6616,6610 29-4
15-12-28 26,0018,1118,33-- -- 17,9518,6018,1118,113 7-5
15-12-28 28,0017,4017,20-- -- ----17,4017,401 15-5
15-12-28 30,0015,7016,16-- -- ----15,7015,702 25-5
15-12-284135,0011,2513,77-0,18 -1,3% 13,50--11,2511,252 19-5
15-12-28 40,0011,4011,76-- -- ----11,4011,0032 22-5
15-12-28 45,009,1510,06-- -- ----9,159,151 18-5
15-12-28 50,009,058,66-- -- ----9,059,053 13-5
15-12-28 55,005,307,46-- -- ----5,305,303 13-4
15-12-283860,004,006,48-0,15 -2,3% ----4,004,0038 23-3
15-12-28 80,003,503,81-- -- ----3,503,503 11-5
21-12-29 6,0023,4033,63-10,23 -30,4% 33,1533,9023,4023,401 29-9
21-12-2988,0030,5031,68-0,28 -0,9% 31,2532,0030,5030,505 7-5
21-12-29 10,0030,4029,94-- -- ----30,4930,403 15-5
21-12-29 12,0024,6528,34-- -- ----24,6524,652 19-5
21-12-29 14,0022,3526,90-- -- ----22,3522,356 25-3
21-12-295216,0026,0025,51-0,28 -1,1% 25,1025,8026,0926,003 15-5
21-12-29 18,0018,3024,18-- -- ----18,3018,301 16-3
21-12-29 20,0022,8522,96-- -- ----22,8522,8515 25-5
21-12-29 22,0019,9521,80-- -- ----19,9519,954 21-5
21-12-293324,0018,8020,69-0,25 -1,2% ----18,8018,801 8-4
21-12-29 26,0018,3119,63-- -- ----18,3118,311 18-5
21-12-29 28,0018,0018,63-- -- ----18,0017,502 22-5
21-12-29 30,0016,1517,69-- -- ----16,1516,053 21-5
21-12-2910935,0016,7515,40-0,17 -1,1% ----16,7516,3541 14-5
21-12-29 40,0012,2513,62-- -- ----12,2511,806 21-5
21-12-29 45,0010,5112,06-- -- ----10,5110,514 21-4
21-12-29 50,008,4410,67-- -- --12,058,448,441 20-5
21-12-29 55,00--9,54-- -- --------0 --
21-12-29 60,006,908,49-- -- ----6,906,857 20-5
21-12-29 80,005,925,59-- -- 5,255,855,925,921 13-5
20-12-30 10,0030,4330,11+0,32 +1,1% 29,6030,4530,4330,435 26-5
20-12-30 15,0020,9426,65-- -- ----20,9420,942 12-1
20-12-30 20,0022,2023,73-- -- 23,2024,0522,2022,102 18-5
20-12-30222,0016,7122,64-0,23 -1,0% 22,1022,9516,7116,711 19-3
20-12-305424,0021,2421,65-0,22 -1,0% ----21,2421,243 7-5
20-12-30 26,0018,8520,71-- -- ----18,8518,854 21-5
20-12-30 28,0019,3919,78-- -- ----19,3919,392 7-5
20-12-30 30,0018,7518,93-- -- 18,4019,2518,7518,751 25-5
20-12-30 35,0016,8516,97-- -- ----16,8516,851 25-5
20-12-30 40,0015,2515,24-- -- ----15,6015,252 25-5
20-12-30 45,0011,1313,74-- -- 13,2014,0511,1311,1310 19-5
20-12-30 50,0010,5912,44-- -- ----10,5910,533 19-5
20-12-30 55,0011,2311,29-0,06 -0,5% ----11,2311,235 26-5
20-12-30 60,0010,1510,31-0,16 -1,6% ----10,1510,151 26-5
20-12-30 80,006,407,23-- -- ----6,406,401 21-5
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?