Close sub menu
Opties AMG Critical Materials N.V. (AMG)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AMG Critical Materials N.V.* 26,0826,08-- -- 26,7025,82165.80617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-12-2025)
Totaal volume 463 (335 Calls, 128 Puts)
Totaal open interest bij opening 11.915 (7.432 Calls, 4.483 Puts)
Call / Put ratio 2,62
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 3,50--23,08-- -- --------0 --
19-12-25 4,00--22,58-- -- --------0 --
19-12-25 4,50--22,08-- -- --------0 --
19-12-25 5,0014,2021,58-- -- --------0 8-5
19-12-25 6,00--20,58-- -- --------0 --
19-12-25 7,00--19,58-- -- --------0 --
19-12-25 8,0018,1718,58-- -- ----18,3518,17100 10-9
19-12-25 9,0015,1017,58-- -- ----15,1015,0928 4-8
19-12-25 9,5010,2517,08-- -- ----10,3010,2570 9-5
19-12-253110,0021,0016,58-0,50 -3,0% ----21,0021,001 14-10
19-12-253011,0016,5515,58-0,50 -3,2% ----16,5516,5510 3-9
19-12-25 12,0010,2514,58-0,50 -3,4% ----10,2510,252 8-7
19-12-25 13,0016,2013,58-- -- ----16,3516,2016 26-9
19-12-25 14,0011,2012,58-- -- ----11,2011,201 25-11
19-12-25 15,0011,2911,58-- -- ----11,2911,291 2-12
19-12-25 16,009,6510,58-- -- --21,059,659,651 26-11
19-12-25 17,008,309,58-- -- ----8,308,301 7-11
19-12-25 18,008,558,59-- -- ----8,808,506 3-12
19-12-25 19,006,907,59-0,69 -9,1% ----7,006,902 15:51
19-12-25 20,006,306,60-0,30 -4,5% 4,008,556,306,303 09:29
19-12-2517821,005,235,62-0,50 -8,9% ----5,235,236 1-12
19-12-25 21,50--5,13-- -- --------0 --
19-12-25 22,004,604,65-- -- ----4,604,603 3-12
19-12-25 22,503,704,15-- -- ----3,703,703 27-11
19-12-257523,003,573,69-0,47 -12,7% ----3,573,404 1-12
19-12-25 23,50--3,23-- -- --------0 --
19-12-2589024,002,902,79-0,45 -16,1% ----3,052,903 3-12
19-12-25 24,40------ -- ---------- --
19-12-25 24,501,642,36-- -- ----1,641,6410 21-11
19-12-25 24,60------ -- ---------- --
19-12-25 24,80------ -- ---------- --
19-12-25 25,001,501,96-0,46 -23,5% ----1,501,501 10:39
19-12-25 25,20------ -- ---------- --
19-12-25 25,40------ -- ---------- --
19-12-254425,501,211,62-0,37 -22,8% ----1,211,212 21-11
19-12-25 25,60------ -- ---------- --
19-12-25 25,80------ -- ---------- --
19-12-25 26,000,851,28-0,43 -33,6% ----1,000,8527 16:11
19-12-25 26,20------ -- ---------- --
19-12-25 26,40------ -- ---------- --
19-12-25 26,500,651,01-0,36 -35,6% ----0,800,6515 16:40
19-12-25 26,60------ -- ---------- --
19-12-25 27,000,500,78-0,28 -35,9% 0,10--0,600,5010 11:49
19-12-25 27,500,360,60-0,24 -40,0% ----0,410,363 17:13
19-12-25 28,000,250,44-0,19 -43,2% 0,100,500,290,2515 15:52
19-12-25 28,500,350,34-- -- --0,600,350,351 3-12
19-12-25 29,000,150,23-0,08 -34,8% 0,100,250,150,1525 16:11
19-12-25 29,500,120,17-0,05 -29,4% --0,190,120,122 10:16
19-12-25 30,000,100,12-0,02 -16,7% ----0,100,1010 4-12
19-12-25 31,000,060,060,00 0,0% --0,550,070,062 11:47
19-12-25 32,000,070,02-- -- ----0,070,0750 3-12
19-12-251.49333,000,040,01-- -- ----0,040,043 3-12
19-12-251.12034,000,040,01-- -- ----0,040,0420 25-11
19-12-2572135,000,030,01-- -- --0,100,030,033 27-11
19-12-2532836,000,050,01-- -- ----0,050,0510 19-11
19-12-257537,000,060,03-- -- --0,070,060,0670 14-11
19-12-252338,000,070,02-- -- --0,070,070,076 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--17,58-- -- --------0 --
16-01-26 10,00--16,58-- -- --------0 --
16-01-26 12,00--14,58-- -- --------0 --
16-01-26 14,00--12,58-- -- --------0 --
16-01-26 16,00--10,59-- -- --------0 --
16-01-26 17,00--9,59-- -- --------0 --
16-01-26 18,00--8,60-- -- --------0 --
16-01-26 19,00--7,63-- -- --------0 --
16-01-26 20,006,526,68-- -- ----6,526,525 28-11
16-01-26 21,00--5,75-- -- --------0 --
16-01-26 22,00--4,82-- -- --------0 --
16-01-26 22,50--4,37-- -- --------0 --
16-01-26623,003,753,95-0,46 -11,6% ----3,753,752 2-12
16-01-26 23,50--3,54-- -- --------0 --
16-01-26 24,00--3,13-- -- --------0 --
16-01-26 24,502,152,77-- -- ----2,402,156 7-11
16-01-26 25,001,952,40-0,45 -18,8% ----1,951,951 15:10
16-01-26 25,502,002,08-- -- ----2,002,0010 19-11
16-01-26 26,001,401,78-0,38 -21,3% ----1,401,405 15:47
16-01-26 26,501,651,52-- -- ----1,651,651 3-12
16-01-26 27,001,001,32-0,32 -24,2% ----1,001,0010 10:21
16-01-26 27,501,101,12-- -- ----1,101,104 3-12
16-01-2612728,000,700,94-0,21 -22,3% ----0,750,6517 16:16
16-01-26 28,500,600,80-0,20 -25,0% ----0,600,602 10:24
16-01-26 29,000,500,65-0,15 -23,1% ----0,550,503 10:24
16-01-26 29,500,520,55-- -- ----0,520,525 27-11
16-01-265930,000,500,47-0,12 -25,5% ----0,500,502 3-12
16-01-26 31,000,280,32-- -- ----0,280,2850 2-12
16-01-265632,000,150,22-0,05 -22,7% ----0,150,151 16:51
16-01-26 33,000,260,15-- -- ----0,260,2615 11-11
16-01-26 34,00--0,11-- -- --------0 --
16-01-26 36,000,330,04-- -- ----0,340,3310 6-11
16-01-26 38,00--0,02-- -- --------0 --
16-01-26 40,00--0,01-- -- --------0 --
20-02-26 9,00--17,58-- -- --------0 --
20-02-26 10,00--16,58-- -- --------0 --
20-02-26 12,00--14,58-- -- --------0 --
20-02-26 14,00--12,58-- -- --------0 --
20-02-26 16,00--10,60-- -- --------0 --
20-02-26 17,00--9,62-- -- --------0 --
20-02-26 18,00--8,66-- -- --------0 --
20-02-26 19,00--7,72-- -- --------0 --
20-02-26 20,00--6,81-- -- --------0 --
20-02-26 21,00--5,69-- -- --------0 --
20-02-26 22,005,205,11-- -- ----5,405,206 3-12
20-02-26 22,50--4,70-- -- --------0 --
20-02-26 23,004,154,31-- -- ----4,154,151 27-11
20-02-26 23,50--3,92-- -- --------0 --
20-02-26 24,00--3,57-- -- --------0 --
20-02-26 24,50--3,23-- -- --------0 --
20-02-26 25,002,772,90-- -- ----2,772,771 1-12
20-02-26 25,50--2,59-- -- --------0 --
20-02-26 26,002,002,31-0,31 -13,4% ----2,002,002 13:05
20-02-26 26,501,802,08-0,28 -13,5% ----1,801,801 13:39
20-02-26 27,001,821,84-- -- ----1,821,821 1-12
20-02-26 27,501,401,67-- -- ----1,401,402 25-11
20-02-26 28,001,361,47-- -- ----1,361,361 2-12
20-02-26 29,001,151,13-- -- ----1,151,152 3-12
20-02-26 30,000,920,90-- -- 0,05--0,920,921 3-12
20-02-26 32,00--0,53-- -- --------0 --
20-03-26 3,50--23,08-- -- --------0 --
20-03-26 4,00--22,58-- -- --------0 --
20-03-26 4,50--22,08-- -- --------0 --
20-03-26 5,00--21,58-- -- --------0 --
20-03-26 6,00--20,58-- -- --------0 --
20-03-26 7,00--19,58-- -- --------0 --
20-03-26 8,00--18,58-- -- --------0 --
20-03-26 9,0015,8517,58-- -- --------0 10-7
20-03-26 9,50--17,08-- -- --------0 --
20-03-26 10,008,5016,58-- -- ----8,508,502 22-5
20-03-26 11,0012,5515,58-- -- ----12,5512,5510 4-8
20-03-26 12,009,5014,59-- -- ----9,509,502 26-6
20-03-261513,005,5513,60-0,48 -3,5% ----5,555,5510 23-6
20-03-26 14,0011,8512,62-- -- ----11,8511,852 26-11
20-03-26 15,0010,9011,68-- -- ----10,9010,903 26-11
20-03-262016,0013,1010,72-0,48 -4,5% ----13,1013,102 31-10
20-03-26 17,008,259,78-- -- ----8,258,2510 18-11
20-03-26 18,0014,958,85-- -- ----14,9514,951 16-10
20-03-26 19,007,567,94-- -- ----7,567,561 26-11
20-03-26 20,006,957,07-- -- ----6,956,951 1-12
20-03-26 21,006,406,22-- -- ----6,556,402 3-12
20-03-26 22,004,865,42-- -- ----4,864,862 26-11
20-03-26 23,004,614,68-- -- ----4,614,611 2-12
20-03-26 24,003,573,97-- -- ----3,573,572 25-11
20-03-26 25,003,103,37-0,27 -8,0% ----3,103,1051 4-12
20-03-26 26,002,502,81-0,31 -11,0% ----2,502,5023 15:20
20-03-26 27,002,402,29-- -- ----2,402,404 3-12
20-03-26 28,001,901,93-0,03 -1,6% ----1,901,901 09:38
20-03-26 29,001,551,59-- -- ----1,551,553 2-12
20-03-26 30,001,201,30-0,10 -7,7% ----1,201,2015 13:23
20-03-26 32,000,800,94-0,14 -14,9% --1,000,800,8025 09:58
20-03-263534,000,650,62-0,09 -14,5% ----0,650,6510 3-12
20-03-2648535,000,450,51-0,08 -15,7% --5,000,450,456 26-11
20-03-26 36,000,950,42-- -- --0,950,950,9510 4-11
20-03-26 38,002,100,29-- -- ----2,102,103 16-10
20-03-26 40,000,300,21-- -- ----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--22,08-- -- --------0 --
19-06-26 5,00--21,58-- -- --------0 --
19-06-26 6,00--20,58-- -- --------0 --
19-06-26 7,00--19,58-- -- --------0 --
19-06-26 8,0011,6518,58-- -- ----11,6511,6510 9-5
19-06-26 9,00--17,58-- -- --------0 --
19-06-26 10,0016,3516,59-- -- ----16,3516,351 21-7
19-06-269612,0013,2514,65-0,49 -3,3% ----13,2513,251 21-11
19-06-26 13,00--13,68-- -- --------0 --
19-06-263614,0014,0012,73-0,49 -3,8% ----14,0014,006 12-9
19-06-26 15,009,1811,79-- -- ----9,189,1140 4-8
19-06-26 16,0010,3010,88-0,58 -5,3% ----10,3010,305 15:51
19-06-26 17,008,829,99-- -- ----8,828,824 21-11
19-06-268018,008,859,13-0,44 -4,8% ----8,858,851 2-12
19-06-26 19,0011,068,31-- -- ----11,0611,062 24-10
19-06-26 20,006,927,51-- -- ----6,926,922 26-11
19-06-26 21,005,906,76-- -- ----5,905,9020 17-11
19-06-26 22,005,786,05-- -- ----5,785,786 1-12
19-06-26 23,004,955,39-- -- ----4,954,954 26-11
19-06-265724,005,004,77-0,35 -7,3% ----5,005,001 19-11
19-06-26 25,003,474,21-- -- ----3,473,471 21-11
19-06-26 26,003,353,72-0,37 -9,9% ----3,353,3520 12:42
19-06-26 27,003,703,27-- -- ----3,703,702 19-11
19-06-26 28,002,672,87-- -- ----2,672,59315 2-12
19-06-26 29,002,102,48-- -- ----2,102,101 25-11
19-06-26 30,002,102,20-- -- ----2,102,102 3-12
19-06-26 32,001,601,63-- -- ----1,601,602 3-12
19-06-26 34,001,131,26-- -- ----1,131,1330 27-11
19-06-26 35,001,101,11-- -- ----1,101,101 3-12
19-06-261636,000,950,95-0,09 -9,5% ----0,950,955 12-11
19-06-26 38,00--0,72-- -- --------0 --
19-06-26 40,000,530,57-- -- 0,12--0,530,535 18-11
19-06-26 45,000,270,33-0,06 -18,2% ----0,270,271 16:21
19-06-26 50,000,280,20-- -- ----0,280,281 7-11
18-09-26 8,00--18,58-- -- --------0 --
18-09-26 9,00--17,58-- -- --------0 --
18-09-26 10,00--16,60-- -- --------0 --
18-09-26 12,00--14,68-- -- --------0 --
18-09-26 14,00--12,84-- -- --------0 --
18-09-26 16,00--11,10-- -- --------0 --
18-09-26 18,00--9,44-- -- --------0 --
18-09-26 19,00--8,67-- -- --------0 --
18-09-26 20,007,707,92-- -- ----7,707,701 20-11
18-09-26 21,006,407,22-- -- ----6,406,4010 25-11
18-09-26 22,00--6,57-- -- --------0 --
18-09-26 23,005,235,97-- -- ----5,235,231 25-11
18-09-26 24,004,855,38-- -- ----4,854,854 26-11
18-09-26 25,004,504,86-0,36 -7,4% ----4,504,502 15:43
18-09-26 26,003,904,38-- -- ----3,903,901 12-11
18-09-26 27,003,553,93-- -- ----3,553,552 26-11
18-09-26 28,003,103,53-- -- ----3,103,102 25-11
18-09-26 29,003,093,15-- -- ----3,093,091 3-12
18-09-26 30,002,552,84-- -- ----2,552,553 17-11
18-09-26 32,002,152,29-- -- ----2,152,151 14-11
18-09-26 34,002,001,86-- -- ----2,002,002 10-11
18-09-26 35,001,501,67-- -- ----1,501,501 26-11
18-09-26 36,002,591,52-- -- ----2,592,594 30-10
18-09-26 38,003,251,25-- -- ----3,253,251 17-10
18-09-26 40,000,851,00-- -- ----0,850,851 26-11
18-09-26 45,001,050,64-- -- ----1,051,051 5-11
18-09-26 50,00--0,42-- -- --------0 --
18-12-26 6,0019,8020,58-- -- ----19,8019,805 19-11
18-12-26 8,0012,0018,59-- -- ----12,0012,001 13-5
18-12-26 10,0021,0516,66-- -- ----21,0521,053 17-10
18-12-26 12,0021,7914,77-- -- ----21,7921,791 15-10
18-12-2629514,0011,6512,98-0,46 -3,5% ----11,6511,651 11-11
18-12-26 15,0011,5512,11-0,56 -4,6% ----11,5511,555 15:11
18-12-26 16,0011,1011,31-- -- ----11,1011,101 28-11
18-12-26 18,0010,009,74-- -- ----10,009,406 19-11
18-12-26 20,007,858,33-0,48 -5,8% ----7,907,853 15:11
18-12-26 22,006,957,06-- -- --12,906,956,951 28-11
18-12-26 24,006,205,93-- -- --10,906,206,2015 3-12
18-12-26 26,004,604,98-0,38 -7,6% ----4,854,606 15:11
18-12-26 28,003,854,15-0,30 -7,2% ----4,053,853 15:43
18-12-26 30,003,293,46-0,17 -4,9% ----3,293,293 09:58
18-12-26 35,002,002,21-0,21 -9,5% --8,002,102,005 17:27
18-12-26 40,001,401,46-0,06 -4,1% --6,001,401,401 09:57
18-12-26 45,000,950,96-- -- ----0,950,953 28-11
18-12-267250,000,700,68-0,01 -1,5% ----0,700,701 28-11
18-12-262755,000,820,54-0,03 -5,6% ----0,820,8210 5-11
18-12-26 60,000,670,42-- -- --0,600,670,6710 5-11
18-06-27 8,00--18,61-- -- --------0 --
18-06-27 10,00--16,75-- -- --------0 --
18-06-27 12,00--14,97-- -- --------0 --
18-06-27 14,00--13,31-- -- --------0 --
18-06-27 16,0011,9011,73-- -- ----11,9011,902 19-9
18-06-27 18,008,9510,32-- -- 9,05--8,958,951 18-11
18-06-27 20,0011,979,06-- -- ----11,9711,933 3-10
18-06-27 22,007,607,91-0,31 -3,9% ----7,607,601 13:56
18-06-27 24,009,406,87-- -- ----9,409,401 2-10
18-06-272925,006,856,42-0,32 -5,0% ----6,856,8510 3-12
18-06-27 26,005,605,98-0,38 -6,4% ----5,605,601 13:57
18-06-27 28,005,005,21-- -- ----5,005,004 7-11
18-06-27 30,003,804,56-- -- ----3,803,806 18-11
18-06-27 35,002,953,24-- -- ----2,952,953 7-11
18-06-27 40,002,502,37-- -- ----2,502,501 20-11
18-06-27 45,001,701,76-- -- ----1,701,701 1-12
18-06-27150,001,351,36-0,11 -8,1% ----1,351,351 20-11
18-06-27 55,001,001,04-- -- ----1,001,002 2-12
18-06-27 60,00--0,83-- -- --------0 --
17-12-27 6,00--20,58-- -- --------0 --
17-12-27 8,0015,4818,66-- -- ----15,4815,481 4-8
17-12-27 10,0013,8316,86-- -- ----13,8313,831 4-8
17-12-27 12,0014,0015,18-- -- ----14,0014,001 24-7
17-12-27 14,0016,9013,63-- -- ----16,9016,901 21-10
17-12-27 16,0012,7012,20-- -- ----12,7012,701 5-11
17-12-27 18,0013,5910,91-- -- ----13,5913,591 3-10
17-12-27 20,009,809,73-- -- --12,709,809,801 3-12
17-12-27 22,0011,438,68-- -- ----11,4311,433 21-10
17-12-27 24,007,257,69-- -- ----7,257,252 26-11
17-12-274426,006,456,83-0,34 -5,0% ----6,456,451 14-11
17-12-27 28,005,906,04-- -- ----5,905,906 27-11
17-12-27 30,005,205,38-- -- ----5,205,202 28-11
17-12-276335,004,004,10-0,24 -5,9% ----4,004,002 1-12
17-12-27 40,003,403,15-- -- ----3,403,405 10-11
17-12-27 45,004,612,46-- -- ----4,614,6110 16-10
17-12-27550,001,981,98-0,11 -5,6% --2,251,981,985 7-11
17-12-27 55,001,651,63-- -- ----1,651,651 2-12
17-12-27 60,001,201,32-- -- ----1,201,202 2-12
15-12-28 6,00--20,59-- -- --------0 --
15-12-28 8,0012,3018,76-- -- ----12,3012,3010 13-5
15-12-28 10,0017,7517,16-- -- ----17,7517,751 3-9
15-12-28 12,0016,2515,66-- -- ----16,2516,251 24-9
15-12-28 14,0015,9514,27-- -- ----15,9515,951 8-9
15-12-28 16,0012,3513,02-- -- ----12,3512,352 22-7
15-12-28 18,0010,9811,89-- -- ----10,9810,981 18-7
15-12-28 20,0010,4010,84-- -- ----10,4010,401 24-11
15-12-28 22,008,009,90-- -- ----8,008,002 8-8
15-12-28 24,0010,269,02-- -- ----10,2610,262 25-9
15-12-28 26,008,708,21-- -- ----8,708,701 4-11
15-12-28 28,009,637,47-- -- ----9,639,633 27-10
15-12-282330,006,706,87-0,29 -4,2% ----6,756,7010 1-12
15-12-28 35,005,375,55-- -- ----5,375,371 10-11
15-12-28 40,004,304,58-0,28 -6,1% ----4,304,302 15:10
15-12-28 45,00--3,85-- -- --------0 --
15-12-28 50,003,153,23-- -- ----3,153,155 24-11
15-12-28 60,00--2,31-- -- --------0 --
15-12-28 80,00--1,23-- -- --------0 --
21-12-2916,0023,4020,64-0,49 -2,4% ----23,4023,401 29-9
21-12-29 8,0017,0018,92-- -- ----17,0017,001 18-11
21-12-29 10,0016,6717,40-- -- ----16,6716,671 25-11
21-12-29 12,0019,7516,02-- -- ----19,7519,7510 6-10
21-12-29 14,0014,0014,78-- -- ----14,0014,001 7-11
21-12-29 16,0013,4513,66-- -- ----13,4513,452 1-12
21-12-29 18,0014,4012,60-- -- ----14,4014,401 30-10
21-12-29 20,0011,0511,66-- -- ----11,0511,052 21-11
21-12-29 22,009,5510,79-- -- ----9,559,551 7-11
21-12-29 24,0010,959,98-- -- ----10,9510,951 3-11
21-12-29 26,009,359,24-- -- ----9,359,351 3-12
21-12-29 28,008,158,56-0,41 -4,8% ----8,308,152 15:50
21-12-29 30,007,558,00-0,45 -5,6% ----7,807,553 15:52
21-12-29 35,006,406,75-- -- --8,256,406,401 7-11
21-12-29 40,005,505,75-- -- ----5,505,501 2-12
21-12-29 45,00--4,98-- -- --------0 --
21-12-29 50,003,754,32-- -- --4,653,753,751 25-11
21-12-29 60,002,933,34-- -- ----2,932,932 12-11
21-12-29 80,001,832,08-- -- ----1,831,832 12-11
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?