Close sub menu
Opties Arcadis
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Arcadis* 36,0836,90-0,82 -2,2% 36,6235,92173.94817:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-5-2026)
Totaal volume 301 (103 Calls, 198 Puts)
Totaal open interest bij opening 13.940 (7.246 Calls, 6.694 Puts)
Call / Put ratio 0,52
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 14,00--22,91-0,82 -3,6% 21,3022,75----0 --
15-05-26 16,00--20,91-0,82 -3,9% 19,3520,70----0 --
15-05-26 18,00--18,91-0,82 -4,3% 17,4018,60----0 --
15-05-26 19,00--17,91-0,82 -4,6% 16,4517,60----0 --
15-05-26 20,00--16,91-0,82 -4,8% 15,5016,55----0 --
15-05-26 21,00--15,91-0,82 -5,2% 14,5515,55----0 --
15-05-26 22,00--14,91-0,82 -5,5% 13,5514,45----0 --
15-05-26 23,00--13,91-0,82 -5,9% 12,6013,45----0 --
15-05-26 23,50--13,41-0,82 -6,1% 12,1012,90----0 --
15-05-26 24,00--12,91-0,82 -6,4% 11,6512,45----0 --
15-05-26 24,50--12,41-0,82 -6,6% 11,1511,90----0 --
15-05-26125,003,2011,91-0,82 -6,9% 10,6511,353,203,201 25-3
15-05-26725,505,2511,41-0,82 -7,2% 10,2010,905,255,255 14-4
15-05-26226,0012,7510,91-0,82 -7,5% 9,7010,3512,7512,751 4-5
15-05-26 26,50--10,41-0,82 -7,9% 9,209,80----0 --
15-05-26 27,00--9,91-0,82 -8,3% 8,759,35----0 --
15-05-26127,502,529,41-0,82 -8,7% 8,258,802,522,521 7-4
15-05-262728,0010,258,91-0,82 -9,2% 7,808,2510,2510,251 5-5
15-05-26228,502,358,42-0,83 -9,9% 7,307,802,352,352 10-4
15-05-261529,009,227,92-0,83 -10,5% 6,807,259,229,221 5-5
15-05-262029,506,307,42-0,83 -11,2% 6,306,756,306,0521 30-4
15-05-265930,006,996,92-0,82 -11,8% 5,806,256,996,9930 5-5
15-05-263631,005,855,93-0,82 -13,8% 4,855,255,855,853 6-5
15-05-264932,005,204,95-0,81 -16,4% 3,854,305,205,201 7-5
15-05-26 32,50--4,48-0,82 -18,3% 3,353,80----0 --
15-05-266633,003,414,01-0,81 -20,2% 3,003,303,413,4110 8-5
15-05-26 33,50--3,55-0,81 -22,8% 2,452,85----0 --
15-05-264534,002,603,09-0,80 -25,9% 2,202,402,602,601 8-5
15-05-26 34,50--2,64-0,79 -29,9% 1,552,00----0 --
15-05-2612835,001,302,19-0,76 -34,7% 1,201,601,301,302 8-5
15-05-26 35,50--1,71-0,61 -35,7% 0,851,25----0 --
15-05-2618736,000,911,34-0,52 -38,8% 0,650,950,910,9110 8-5
15-05-26236,501,731,01-0,46 -45,5% 0,300,701,731,732 4-5
15-05-26637,000,700,73-0,39 -53,4% 0,150,360,700,702 7-5
15-05-26 37,500,260,52-0,29 -55,8% 0,050,410,260,262 8-5
15-05-2613638,000,220,34-0,19 -55,9% 0,030,300,220,222 8-5
15-05-26138,500,220,23-0,14 -60,9% 0,010,240,220,221 7-5
15-05-26 39,00--0,14-0,09 -64,3% 0,010,21----0 --
15-05-26 39,50--0,09-0,06 -66,7% 0,010,18----0 --
15-05-262840,000,260,06-0,04 -66,7% 0,030,170,260,263 5-5
15-05-26 40,50--0,03-0,02 -66,7% --0,16----0 --
15-05-26 41,00--0,02-- -- --0,16----0 --
15-05-26 42,00--0,01-- -- --0,16----0 --
15-05-26 44,00--0,01-- -- --------0 --
15-05-26 46,00------ -- --------0 --
19-06-26 12,00--24,91-0,82 -3,3% 23,3024,80----0 --
19-06-26 14,00--22,91-0,82 -3,6% 21,3022,75----0 --
19-06-26 16,00--20,91-0,82 -3,9% 19,3520,70----0 --
19-06-26 18,00--18,92-0,82 -4,3% 17,4518,65----0 --
19-06-26 19,00--17,92-0,82 -4,6% 16,4517,60----0 --
19-06-26 20,00--16,92-0,82 -4,8% 15,5016,55----0 --
19-06-26 21,00--15,92-0,82 -5,2% 14,5515,55----0 --
19-06-26 22,00--14,92-0,82 -5,5% 13,5514,45----0 --
19-06-26 23,00--13,92-0,82 -5,9% 12,6013,45----0 --
19-06-26 23,50--13,42-0,82 -6,1% 12,1012,90----0 --
19-06-26124,007,4012,92-0,82 -6,3% 11,6512,457,407,405 16-4
19-06-26 24,50--12,42-0,82 -6,6% 11,1511,90----0 --
19-06-26825,003,6111,92-0,82 -6,9% 10,7011,353,613,616 31-3
19-06-26 25,50--11,42-0,82 -7,2% 10,2010,90----0 --
19-06-26426,005,2010,92-0,82 -7,5% 9,7010,355,205,2012 5-3
19-06-26 26,50--10,42-0,82 -7,9% 9,259,85----0 --
19-06-26427,0012,059,93-0,83 -8,4% 8,759,3512,0512,051 4-5
19-06-26 27,50--9,43-0,82 -8,7% 8,258,80----0 --
19-06-261328,007,608,93-0,82 -9,2% 7,808,307,606,5011 30-4
19-06-26 28,50--8,43-0,82 -9,7% 7,307,80----0 --
19-06-269129,003,957,93-0,81 -10,2% 6,857,303,953,951 17-4
19-06-26 29,50--7,44-0,81 -10,9% 6,356,80----0 --
19-06-269630,007,056,95-0,80 -11,5% 5,856,307,057,052 7-5
19-06-261531,007,775,99-0,78 -13,0% 4,905,357,777,771 4-5
19-06-267032,005,925,03-0,76 -15,1% 4,004,456,135,924 5-5
19-06-2611333,003,404,14-0,73 -17,6% 3,153,553,653,406 8-5
19-06-266134,002,853,28-0,66 -20,1% 2,352,802,852,851 8-5
19-06-2610735,001,902,50-0,55 -22,0% 1,702,101,901,901 8-5
19-06-266936,001,401,85-0,45 -24,3% 1,151,551,451,4037 8-5
19-06-261237,001,401,33-0,36 -27,1% 0,701,151,401,2512 7-5
19-06-2611938,000,700,92-0,30 -32,6% 0,500,650,700,704 8-5
19-06-264639,000,670,63-0,19 -30,2% 0,250,650,670,608 7-5
19-06-2625540,000,800,43-0,14 -32,6% 0,200,420,800,752 5-5
19-06-26 41,00--0,28-0,10 -35,7% 0,040,33----0 --
19-06-269942,000,450,18-0,06 -33,3% 0,030,280,450,302 4-5
19-06-267743,000,120,11-0,03 -27,3% 0,050,24----20 27-4
19-06-2615544,000,110,07-0,02 -28,6% 0,050,210,110,111 30-4
19-06-2611745,000,080,04-0,01 -25,0% 0,020,190,080,0811 23-2
19-06-263646,000,170,03-0,01 -33,3% --0,170,170,171 27-2
19-06-26147,002,900,010,00 0,0% --0,172,902,901 30-10
19-06-264548,000,600,010,00 0,0% --0,160,600,601 22-1
19-06-26349,000,300,01-- -- --0,160,300,301 2-2
19-06-265150,000,400,06+0,34 +566,7% --0,150,400,403 31-12
19-06-26 51,00--0,05-- -- --------0 --
19-06-26252,001,000,05+0,95 +1900,0% ----1,001,001 30-10
19-06-26153,003,750,04+3,71 +9275,0% --0,163,753,751 28-10
19-06-261254,000,470,03+0,44 +1466,7% --0,160,470,4712 12-11
19-06-261555,000,020,03-- -- --0,160,020,021 13-4
19-06-26456,000,100,02-- -- ----0,100,102 20-2
19-06-264460,000,100,01-- -- --0,170,100,101 27-1
19-06-2610470,000,120,01+0,11 +1100,0% ----0,120,122 3-12
19-06-263180,000,120,01+0,11 +1100,0% ----0,120,116 6-10
19-06-2610100,001,100,02-- -- ----1,101,1010 31-10
17-07-26 18,00--18,92-0,82 -4,3% 17,4518,65----0 --
17-07-26 20,00--16,92-0,82 -4,8% 15,5016,55----0 --
17-07-26 22,00--14,92-0,82 -5,5% 13,5514,45----0 --
17-07-26 24,00--12,92-0,82 -6,3% 11,6512,45----0 --
17-07-26 25,00--11,93-0,83 -7,0% 10,7011,40----0 --
17-07-26 26,00--10,93-0,83 -7,6% 9,7010,35----0 --
17-07-26 27,00--9,94-0,83 -8,4% 8,759,35----0 --
17-07-26 27,50--9,44-0,83 -8,8% 8,308,85----0 --
17-07-26 28,00--8,95-0,82 -9,2% 7,808,30----0 --
17-07-26 28,50--8,46-0,81 -9,6% 7,357,85----0 --
17-07-26 29,00--7,97-0,80 -10,0% 6,857,30----0 --
17-07-26 29,50--7,48-0,79 -10,6% 6,406,85----0 --
17-07-26 30,00--7,00-0,79 -11,3% 5,956,40----0 --
17-07-26 31,00--6,06-0,76 -12,5% 5,005,45----0 --
17-07-26 32,00--5,14-0,69 -13,4% 4,154,60----0 --
17-07-263033,003,454,30-0,63 -14,7% 3,353,803,453,452 8-5
17-07-264234,003,513,56-0,59 -16,6% 2,703,103,512,403 30-4
17-07-26535,002,902,87-0,51 -17,8% 2,102,502,902,901 6-5
17-07-26936,001,802,26-0,43 -19,0% 1,602,001,801,801 8-5
17-07-26137,001,401,77-0,41 -23,2% 1,151,551,401,403 8-5
17-07-261338,001,991,38-0,34 -24,6% 0,851,251,991,991 5-5
17-07-26639,001,861,03-0,24 -23,3% 0,551,001,901,8611 4-5
17-07-262640,000,890,76-0,16 -21,1% 0,400,800,890,891 6-5
17-07-26 41,00--0,57-0,12 -21,1% 0,200,65----0 --
17-07-262542,000,800,45-0,12 -26,7% 0,160,470,850,4829 4-5
17-07-26 44,00--0,24-0,07 -29,2% 0,010,32----0 --
17-07-26 46,00--0,14-0,06 -42,9% 0,010,31----0 --
17-07-26 48,00--0,08-0,04 -50,0% 0,010,27----0 --
18-09-26 12,00--24,91-0,82 -3,3% 23,3024,80----0 --
18-09-26 14,00--22,91-0,82 -3,6% 21,3022,75----0 --
18-09-26 16,00--20,92-0,83 -4,0% 19,3520,70----0 --
18-09-26 18,00--18,92-0,83 -4,4% 17,4518,65----0 --
18-09-26 20,00--16,92-0,82 -4,8% 15,5016,55----0 --
18-09-26 21,00--15,92-0,82 -5,2% 14,5515,55----0 --
18-09-26 22,00--14,92-0,82 -5,5% 13,5514,45----0 --
18-09-26 23,00--13,93-0,83 -6,0% 12,6013,45----0 --
18-09-26724,004,0512,93-0,82 -6,3% 11,6512,454,054,056 25-3
18-09-26125,004,9511,95-0,82 -6,9% 10,7011,404,954,951 1-4
18-09-26426,004,4510,98-0,81 -7,4% 9,8010,404,454,451 1-4
18-09-26427,008,0010,02-0,79 -7,9% 8,859,458,008,003 30-4
18-09-26728,005,009,09-0,76 -8,4% 8,008,505,004,804 27-4
18-09-26129,003,608,18-0,72 -8,8% 7,157,603,603,601 2-3
18-09-264330,006,007,33-0,66 -9,0% 6,356,756,005,505 30-4
18-09-262232,005,155,74-0,55 -9,6% 4,905,305,155,151 8-5
18-09-266434,004,604,44-0,52 -11,7% 3,654,054,604,601 7-5
18-09-266436,003,773,29-0,42 -12,8% 2,603,054,123,775 5-5
18-09-2612138,002,382,36-0,31 -13,1% 1,802,202,382,254 7-5
18-09-267440,001,671,71-0,30 -17,5% 1,151,601,671,674 7-5
18-09-2610642,001,201,12-0,15 -13,4% 0,801,151,201,2011 7-5
18-09-2611844,001,050,82-0,15 -18,3% 0,500,851,051,052 4-5
18-09-262146,001,750,56-0,10 -17,9% 0,290,601,751,752 10-2
18-09-265548,000,550,37-0,06 -16,2% 0,150,450,550,552 5-5
18-09-26650,000,650,25-0,04 -16,0% 0,050,360,650,651 11-2
18-09-266252,000,300,17-0,03 -17,6% 0,010,280,300,3012 19-2
18-09-26 54,00--0,11-0,02 -18,2% 0,010,24----0 --
18-09-26 55,00--0,09-0,02 -22,2% 0,010,23----0 --
18-09-26 56,00--0,07-0,01 -14,3% 0,010,21----0 --
18-09-261160,000,220,03-0,01 -33,3% 0,010,180,220,222 12-2
18-09-26270,000,250,01+0,24 +2400,0% ----0,290,252 31-10
18-09-26 80,00--0,05-- -- --0,16----0 --
18-12-26 12,00--24,91-0,82 -3,3% 23,3024,80----0 --
18-12-26 14,00--22,91-0,82 -3,6% 21,3022,75----0 --
18-12-26 16,00--20,92-0,83 -4,0% 19,3520,70----0 --
18-12-26 18,00--18,92-0,83 -4,4% 17,4518,65----0 --
18-12-261220,0018,8016,93-0,83 -4,9% 15,5016,5518,8018,801 4-5
18-12-26 21,00--15,93-0,82 -5,1% 14,5515,55----0 --
18-12-26 22,00--14,97-0,82 -5,5% 13,6514,55----0 --
18-12-26 23,00--13,98-0,78 -5,6% 12,7013,55----0 --
18-12-26124,0012,4013,09-0,80 -6,1% 11,8012,6012,4012,401 21-11
18-12-261325,0013,6512,17-0,76 -6,2% 10,9511,7013,6513,6515 4-5
18-12-26226,0013,5011,28-0,71 -6,3% 10,1010,8013,5013,501 5-2
18-12-26127,007,2010,47-0,72 -6,9% 9,359,957,207,201 17-4
18-12-264128,0011,059,65-0,68 -7,0% 8,609,0511,0511,0515 4-5
18-12-261729,0010,148,86-0,63 -7,1% 7,908,3010,1410,141 4-5
18-12-2617630,007,308,14-0,62 -7,6% 7,157,557,307,301 8-5
18-12-262932,004,986,72-0,55 -8,2% 5,856,255,254,984 30-4
18-12-263934,006,155,50-0,46 -8,4% 4,705,106,206,154 5-5
18-12-2615335,005,004,96-0,53 -10,7% 4,204,605,005,001 6-5
18-12-264236,005,054,40-0,44 -10,0% 3,704,105,055,056 5-5
18-12-264338,003,933,48-0,42 -12,1% 2,853,253,933,931 5-5
18-12-2624540,002,352,68-0,34 -12,7% 2,152,602,452,352 8-5
18-12-2613742,001,752,12-0,31 -14,6% 1,602,051,751,751 8-5
18-12-26544,001,701,62-0,23 -14,2% 1,151,601,701,704 5-5
18-12-2626145,001,401,37-0,20 -14,6% 1,101,301,401,407 7-5
18-12-261246,001,601,19-0,12 -10,1% 0,851,251,601,601 4-5
18-12-2623750,001,150,74-0,11 -14,9% 0,430,851,151,003 4-5
18-12-265055,000,600,41-0,05 -12,2% 0,120,550,600,393 4-5
18-12-269760,000,260,23-0,08 -34,8% 0,010,390,260,261 5-5
18-12-262770,000,020,10-0,07 -70,0% 0,010,260,020,021 26-3
18-12-261480,000,040,06-0,05 -83,3% 0,010,210,040,032 23-2
18-12-26 100,00--0,04-- -- --0,21----0 --
19-03-27 12,00--24,91-0,82 -3,3% 23,3024,80----0 --
19-03-27 14,00--22,91-0,82 -3,6% 21,3022,75----0 --
19-03-27 16,00--20,91-0,82 -3,9% 19,3520,70----0 --
19-03-27 18,00--18,92-0,82 -4,3% 17,4518,65----0 --
19-03-27 20,0013,2016,98-0,86 -5,1% 15,6016,6513,2012,602 17-4
19-03-27 21,00--16,05-0,87 -5,4% 14,7015,70----0 --
19-03-27 22,00--15,16-0,85 -5,6% 13,8014,75----0 --
19-03-27 23,00--14,28-0,81 -5,7% 12,9513,85----0 --
19-03-27 24,00--13,43-0,73 -5,4% 12,1513,00----0 --
19-03-27 25,00--12,61-0,72 -5,7% 11,4012,10----0 --
19-03-27 26,00--11,78-0,69 -5,9% 10,6511,30----0 --
19-03-27 27,00--11,01-0,70 -6,4% 9,9010,50----0 --
19-03-27 28,0011,4010,25-0,72 -7,0% 9,209,7011,4011,403 4-5
19-03-27 29,00--9,50-0,68 -7,2% 8,509,00----0 --
19-03-27230,005,508,81-0,69 -7,8% 7,858,305,505,501 22-4
19-03-27 32,00--7,48-0,64 -8,6% 6,607,00----0 --
19-03-27434,004,806,28-0,59 -9,4% 5,505,904,804,804 30-4
19-03-27235,004,395,75-0,56 -9,7% 4,955,404,404,392 30-4
19-03-27136,003,005,24-0,56 -10,7% 4,504,903,003,001 22-4
19-03-27 38,00--4,31-0,45 -10,4% 3,654,05----0 --
19-03-271140,004,463,51-0,37 -10,5% 2,903,354,463,357 4-5
19-03-27242,002,602,87-0,35 -12,2% 2,302,752,602,602 8-5
19-03-27 44,00--2,34-0,30 -12,8% 1,852,30----0 --
19-03-27645,002,202,10-0,28 -13,3% 1,602,052,202,202 6-5
19-03-271550,001,301,25-0,18 -14,4% 0,851,251,301,301 6-5
19-03-27 55,000,750,82-0,21 -25,6% 0,400,850,750,756 8-5
18-06-27 15,00--21,91-0,82 -3,7% 20,1521,90----0 --
18-06-27 18,00--18,94-0,80 -4,2% 17,3518,90----0 --
18-06-27620,008,0017,07-0,78 -4,6% 15,5516,908,008,001 25-3
18-06-27 22,00--15,31-0,73 -4,8% 13,9015,00----0 --
18-06-27224,0011,0013,65-0,71 -5,2% 12,3013,3511,0011,001 13-2
18-06-27825,0011,2012,84-0,70 -5,5% 11,5512,5511,2011,201 30-4
18-06-27726,0010,0012,05-0,65 -5,4% 10,8011,7510,359,5014 30-4
18-06-27728,0012,5010,56-0,62 -5,9% 9,4510,2012,5012,501 4-5
18-06-2714330,0010,259,17-0,54 -5,9% 8,158,8010,359,508 4-5
18-06-2742135,006,156,24-0,47 -7,5% 5,455,956,156,151 7-5
18-06-2727640,004,004,06-0,40 -9,9% 3,403,954,004,001 6-5
18-06-2713445,002,402,59-0,28 -10,8% 2,052,552,402,402 8-5
18-06-278150,001,951,66-0,22 -13,3% 1,251,701,951,455 4-5
18-06-279755,001,001,06-0,11 -10,4% 0,751,151,001,001 30-4
18-06-271960,000,650,69-0,05 -7,2% 0,420,850,650,651 30-4
18-06-271570,000,300,28-0,02 -7,1% 0,060,470,300,304 20-4
18-06-27480,000,650,12-0,01 -8,3% 0,010,310,650,654 8-8
18-06-27 100,000,050,020,00 0,0% 0,010,230,050,053 19-11
17-12-27215,0021,0521,91-0,82 -3,7% ----21,0521,051 30-4
17-12-27 18,00--18,91-0,82 -4,3% --------0 --
17-12-2718220,0013,4017,11-0,77 -4,5% ----13,4013,401 21-4
17-12-27122,009,5015,53-0,74 -4,8% ----9,509,501 23-2
17-12-271224,0014,6514,06-0,71 -5,0% 5,50--14,6514,651 4-5
17-12-2711825,0013,2913,33-0,68 -5,1% ----13,2913,2930 5-5
17-12-27126,0011,7512,60-0,67 -5,3% ----11,7511,751 30-4
17-12-271828,0013,0011,25-0,65 -5,8% 9,9011,3513,0013,007 4-5
17-12-275430,009,8010,00-0,58 -5,8% 8,7010,109,809,804 7-5
17-12-278035,006,907,29-0,47 -6,4% 6,207,406,906,902 8-5
17-12-277840,004,605,20-0,36 -6,9% 4,355,304,854,604 8-5
17-12-273745,003,553,65-0,26 -7,1% 3,003,853,553,554 7-5
17-12-274250,002,502,61-0,22 -8,4% 2,052,902,502,504 7-5
17-12-273055,002,251,89-0,17 -9,0% 1,402,152,252,0513 4-5
17-12-271560,001,601,37-0,10 -7,3% 0,951,651,601,402 4-5
17-12-27 80,00--0,43-0,03 -7,0% 0,040,70----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?