Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 10,6310,82-0,19 -1,8% 10,7810,61109.91409:44

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-6-2026)
Totaal volume 3.911 (1.162 Calls, 2.749 Puts)
Totaal open interest bij opening 44.300 (27.134 Calls, 17.166 Puts)
Call / Put ratio 0,42
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 1,50--9,65-- -- --------0 --
19-06-26 2,007,659,15-- -- --------0 8-5
19-06-26 2,50--8,65-- -- --------0 --
19-06-26 3,008,158,15-- -- ----8,158,158 29-5
19-06-26 3,506,407,65-- -- ----6,406,408 8-5
19-06-26 4,005,737,15-- -- ----5,905,7341 8-5
19-06-26 4,505,006,66-- -- ----5,005,001 11-5
19-06-26 4,606,656,56-- -- ----6,656,653 29-5
19-06-26 4,804,406,36-- -- ----4,404,4010 15-1
19-06-26 5,006,306,16-- -- ----6,306,3013 29-5
19-06-2615,504,155,66-0,33 -5,8% ----4,154,155 6-5
19-06-26406,003,455,16-0,33 -6,4% ----3,453,455 11-5
19-06-26 6,502,254,66-2,41 -51,7% ----2,252,255 7-10
19-06-26 6,80--4,36-- -- --------0 --
19-06-26687,003,954,16-0,33 -7,9% ----3,953,9540 1-6
19-06-26 7,20--3,96-- -- --------0 --
19-06-26 7,40--3,76-- -- --------0 --
19-06-26 7,502,753,66-- -- ----2,752,75740 29-5
19-06-26 7,601,753,56-- -- ----1,751,751 25-5
19-06-26 7,801,403,36-- -- ----1,401,401 21-5
19-06-26628,003,203,16-0,33 -10,4% ----3,203,2020 29-5
19-06-26 8,20--2,96-- -- --------0 --
19-06-26 8,402,852,76-- -- ----2,852,8520 29-5
19-06-26288,502,752,66-0,33 -12,4% ----2,751,6518 29-5
19-06-26 8,602,452,56-- -- ----2,452,451 29-5
19-06-26 8,802,102,36-- -- ----2,301,9512 29-5
19-06-265999,001,972,16-0,31 -14,4% ----2,201,978 14:27
19-06-26 9,201,901,97-- -- ----1,901,902 1-6
19-06-26 9,401,701,78-- -- ----1,701,7060 1-6
19-06-26 9,501,651,68-- -- ----1,651,6045 1-6
19-06-26 9,601,401,59-0,19 -11,9% ----1,401,4010 13:35
19-06-26 9,801,551,40-- -- ----1,550,85600 29-5
19-06-264.71710,001,001,23-0,25 -20,3% 0,50--1,301,0044 17:24
19-06-26 10,500,670,85-0,18 -21,2% ----0,670,671 14:27
19-06-26 11,000,380,55-0,17 -30,9% --0,550,570,3842 16:21
19-06-2635811,500,350,30+0,05 +16,7% --0,200,460,35210 2-6
19-06-2631912,000,080,16-0,06 -37,5% --0,500,110,089 16:44
19-06-26 12,50--0,07-0,04 -57,1% --------0 --
19-06-26113,000,120,03-0,02 -66,7% ----0,120,121 23-2
19-06-261814,000,120,02-- -- ----0,120,1210 5-1
19-06-262.53615,000,010,010,00 0,0% ----0,010,0165 29-5
19-06-2610016,000,030,01-- -- ----0,030,03100 22-1
19-06-26 18,00--0,01-- -- --------0 --
17-07-26 4,00--7,16-- -- --------0 --
17-07-26 4,50--6,66-- -- --------0 --
17-07-26 5,00--6,17-- -- --------0 --
17-07-26 6,00--5,17-- -- --------0 --
17-07-26 6,40--4,77-- -- --------0 --
17-07-26 6,80--4,37-- -- --------0 --
17-07-26 7,20--3,98-- -- --------0 --
17-07-26 7,40--3,78-- -- --------0 --
17-07-26 7,60--3,58-- -- --------0 --
17-07-26 7,80--3,38-- -- --------0 --
17-07-26 8,00--3,19-- -- --------0 --
17-07-26 8,20--3,00-- -- --------0 --
17-07-26 8,400,752,81-- -- ----0,750,751 19-5
17-07-26 8,60--2,62-- -- --------0 --
17-07-263008,802,102,44-0,31 -12,7% ----2,102,1020 29-5
17-07-262639,002,352,26-0,31 -13,7% ----2,401,45283 29-5
17-07-26 9,201,102,08-- -- ----1,101,102 29-5
17-07-26279,401,801,89-0,28 -14,8% ----1,801,801 1-6
17-07-26619,601,841,74-0,29 -16,7% ----1,841,841 29-5
17-07-261349,801,451,57-0,27 -17,2% ----1,451,4510 1-6
17-07-26 10,001,351,40-- -- ----1,351,353 1-6
17-07-26 10,501,201,06-- -- ----1,200,5098 29-5
17-07-26 11,000,650,74-0,09 -12,2% ----0,650,6522 15:27
17-07-26 11,500,450,50-- -- ----0,450,458 1-6
17-07-26 12,000,360,34+0,02 +5,9% ----0,360,325 10:57
17-07-26 12,500,230,22-- -- ----0,230,232 29-5
17-07-26 13,000,200,16-- -- ----0,200,15106 29-5
17-07-26 14,00--0,08-0,04 -50,0% --------0 --
17-07-26 15,00--0,06-0,05 -83,3% --------0 --
17-07-26 16,00------ -- --------0 --
21-08-26 4,00--7,17-- -- --------0 --
21-08-26 4,50--6,68-- -- --------0 --
21-08-26 5,00--6,18-- -- --------0 --
21-08-26 6,00--5,19-- -- --------0 --
21-08-26 6,40--4,79-- -- --------0 --
21-08-26 6,80--4,40-- -- --------0 --
21-08-26 7,20--4,01-- -- --------0 --
21-08-26 7,40--3,82-- -- --------0 --
21-08-26 7,603,503,63-- -- ----3,503,503 29-5
21-08-26 7,80--3,44-- -- --------0 --
21-08-26 8,00--3,26-- -- --------0 --
21-08-26 8,20--3,08-- -- --------0 --
21-08-26 8,40--2,90-- -- --------0 --
21-08-26 8,60--2,72-- -- --------0 --
21-08-26 8,800,602,55-- -- ----0,600,601 20-5
21-08-26 9,002,452,37-- -- ----2,452,1011 29-5
21-08-26 9,200,552,21-- -- ----0,600,5540 21-5
21-08-26 9,40--2,05-- -- --------0 --
21-08-26 9,600,701,89-- -- ----0,700,706 25-5
21-08-26 9,800,651,73-- -- ----0,650,651 25-5
21-08-26 10,001,651,60+0,05 +3,1% ----1,651,6510 2-6
21-08-26 10,501,101,25-0,15 -12,0% ----1,101,107 13:35
21-08-26 11,000,850,99-0,14 -14,1% ----0,900,8512 16:18
21-08-262011,500,650,75-0,16 -21,3% ----0,650,6520 13:37
21-08-26 12,000,490,57-0,08 -14,0% --0,800,500,4913 14:51
21-08-26 12,50--0,42-0,09 -21,4% --------0 --
21-08-262713,000,400,32-0,08 -25,0% ----0,400,3332 29-5
21-08-262814,000,150,18-0,06 -33,3% ----0,150,1510 16:17
21-08-26 15,00--0,09-- -- --------0 --
21-08-26 16,00--0,04-- -- --------0 --
18-09-26 1,50--9,66-- -- --------0 --
18-09-26 2,00--9,17-0,33 -3,6% --------0 --
18-09-26 2,50--8,67-0,33 -3,8% --------0 --
18-09-26 3,00--8,17-- -- --------0 --
18-09-26 3,50--7,68-0,33 -4,3% --------0 --
18-09-26 4,00--7,18-0,33 -4,6% --------0 --
18-09-26 4,50--6,69-0,34 -5,1% --------0 --
18-09-26 4,80--6,39-- -- --------0 --
18-09-26 5,004,606,19-- -- ----4,604,6010 11-5
18-09-2615,503,455,69-0,33 -5,8% ----3,453,451 19-3
18-09-2626,003,785,20-0,33 -6,3% ----3,783,762 14-4
18-09-2626,503,314,71-0,33 -7,0% ----3,313,311 14-4
18-09-26 7,002,804,23-- -- ----2,802,656 25-5
18-09-26 7,503,753,76-- -- ----3,753,4013 29-5
18-09-261048,003,353,31-0,31 -9,4% ----3,353,005 29-5
18-09-26 8,502,652,86-- -- ----2,652,559 29-5
18-09-264009,002,452,44-0,27 -11,1% ----2,452,1520 29-5
18-09-26 9,502,262,05-- -- ----2,261,5531 29-5
18-09-261.04110,001,601,70-0,24 -14,1% --10,001,651,6012 1-6
18-09-26 11,000,901,07-0,17 -15,9% ----1,150,9012 16:22
18-09-2624912,000,650,65-0,11 -16,9% ----0,650,656 10:55
18-09-26 13,000,450,41-- -- ----0,450,15428 29-5
18-09-26 14,000,330,24-- -- ----0,330,3321 29-5
18-09-26 16,000,120,07-- -- ----0,120,121 23-2
18-09-26 18,00--0,02-- -- --------0 --
18-09-26 20,00------ -- ---------- --
18-12-26 2,00--9,18-0,33 -3,6% --------0 --
18-12-26 2,50--8,69-- -- --------0 --
18-12-26 3,005,308,19-- -- ----5,305,301 23-3
18-12-26303,505,957,70-0,33 -4,3% ----5,955,953 4-5
18-12-26 4,007,507,21-- -- ----7,507,505 29-5
18-12-2624,506,956,72-0,33 -4,9% ----6,956,951 29-5
18-12-26 5,004,756,23-- -- ----4,754,751 28-5
18-12-26 5,503,805,75-1,95 -33,9% ----3,803,805 5-12
18-12-26 6,005,055,28-- -- ----5,054,7050 29-5
18-12-26 6,504,604,82-0,22 -4,6% ----4,954,6019 16:20
18-12-26 7,004,454,37-- -- 3,80--4,454,451 1-6
18-12-26 7,504,053,92-- -- ----4,053,653 29-5
18-12-26 8,003,153,49-0,34 -9,7% ----3,253,1585 16:26
18-12-26 8,502,883,09-0,21 -6,8% ----2,882,881 16:45
18-12-26 9,002,802,70+0,10 +3,7% ----2,802,804 2-6
18-12-26 9,502,102,33-0,23 -9,9% ----2,102,101 16:51
18-12-26 10,001,751,98-0,23 -11,6% 0,50--1,901,7524 17:01
18-12-2666011,001,301,41-0,19 -13,5% ----1,551,3065 16:19
18-12-26 12,001,001,000,00 0,0% ----1,051,0060 11:20
18-12-26 13,000,600,69-0,09 -13,0% ----0,600,60103 14:20
18-12-261.43614,000,500,48-0,08 -16,7% ----0,500,502 2-6
18-12-26 15,000,320,33-- -- ----0,320,325 1-6
18-12-26 16,000,240,22-- -- ----0,240,2432 1-6
18-12-26 18,00--0,10-- -- --------0 --
18-12-26 20,000,080,04-- -- ----0,080,081 6-1
19-03-27 3,00--8,22-- -- --------0 --
19-03-27 3,50--7,73-- -- --------0 --
19-03-27 4,00--7,25-- -- --------0 --
19-03-27 4,50--6,77-- -- --------0 --
19-03-27 5,00--6,30-- -- --------0 --
19-03-27 6,00--5,38-- -- --------0 --
19-03-27 6,50--4,93-- -- --------0 --
19-03-27 7,00--4,49-- -- --------0 --
19-03-27 7,50--4,07-- -- --------0 --
19-03-27 8,003,653,66-- -- ----3,653,6540 1-6
19-03-27 8,501,503,29-- -- ----1,501,501 2-4
19-03-27 9,001,352,89-- -- ----1,351,352 22-5
19-03-27 9,501,552,57-- -- ----1,551,5510 26-5
19-03-27 10,001,252,28-- -- ----1,251,253 27-5
19-03-27 11,001,601,73-0,13 -7,5% ----1,601,6010 13:52
19-03-27 12,001,131,28-0,15 -11,7% ----1,131,1320 13:35
19-03-27 13,001,000,95-- -- ----1,000,959 29-5
19-03-27 14,00--0,72-- -- --------0 --
19-03-27 16,00--0,40-- -- --------0 --
19-03-27418,000,070,21-0,03 -14,3% ----0,070,074 28-5
19-03-27 20,00--0,11-0,01 -9,1% --------0 --
18-06-2753,005,108,24-0,33 -4,0% ----5,105,105 18-8
18-06-27 4,004,407,28-- -- ----4,404,401 30-3
18-06-27 4,504,306,81-- -- ----4,304,301 20-5
18-06-27 5,004,956,35-- -- ----4,954,952 7-5
18-06-27175,504,195,89-0,33 -5,6% ----4,194,199 2-1
18-06-27 6,004,505,43-- -- ----4,504,502 29-5
18-06-27 7,004,504,57-0,07 -1,5% ----4,504,502 11:54
18-06-27 8,003,653,76-0,11 -2,9% ----3,853,6526 15:25
18-06-274.4379,002,903,04-0,25 -8,2% ----3,052,9012 1-6
18-06-27 10,002,192,41-0,22 -9,1% ----2,402,1919 16:22
18-06-271.79212,001,301,44-0,15 -10,4% ----1,401,3054 17:19
18-06-2770214,001,000,86-0,07 -8,1% ----1,001,002 29-5
18-06-27 15,000,750,71-- -- ----0,750,6036 29-5
18-06-27 16,000,550,56-- -- ----0,550,4422 29-5
18-06-27 18,00--0,32-0,05 -15,6% --------0 --
18-06-27 20,000,140,19-- -- ----0,140,145 21-1
18-06-27 25,00--0,11-0,06 -54,5% --------0 --
17-12-27 3,00--8,24-- -- --------0 --
17-12-27 4,00--7,29-- -- --------0 --
17-12-27 4,504,756,83-- -- ----4,754,754 19-1
17-12-27725,004,486,38-0,34 -5,3% ----4,484,4850 24-4
17-12-27646,004,555,51-0,32 -5,8% ----4,554,5515 26-5
17-12-271257,004,504,70-0,28 -6,0% ----4,504,5025 29-5
17-12-273038,003,853,97-0,30 -7,6% ----3,853,8510 12:51
17-12-271.2839,003,403,32-0,28 -8,4% ----3,403,05104 29-5
17-12-2727510,002,902,75-0,27 -9,8% ----2,902,9010 2-6
17-12-27 12,001,651,85-0,20 -10,8% 1,502,001,951,65173 17:24
17-12-27 14,001,101,28-0,18 -14,1% ----1,101,1010 2-6
17-12-27 15,001,001,01-- -- ----1,051,0034 29-5
17-12-27 16,000,400,83-- -- ----0,400,403 1-4
17-12-27 18,000,390,58-- -- ----0,390,391 2-2
17-12-272220,000,480,42-0,06 -14,3% ----0,480,363 29-5
17-12-27 25,00--0,28-- -- --------0 --
15-12-28 3,006,708,23-- -- ----6,706,702 6-5
15-12-28104,005,107,29-0,34 -4,7% ----5,105,1010 1-4
15-12-28 4,50--6,85-- -- --------0 --
15-12-281775,004,336,43-0,34 -5,3% ----4,334,332 15-5
15-12-28316,004,245,67-0,29 -5,1% ----4,244,241 28-5
15-12-28957,005,054,96-0,30 -6,0% ----5,055,051 29-5
15-12-28548,004,504,32-0,27 -6,3% ----4,504,506 2-6
15-12-28 9,003,603,76-0,16 -4,3% ----3,603,601 12:02
15-12-2817310,003,153,22-0,20 -6,2% ----3,153,152 1-6
15-12-281612,002,192,41-0,21 -8,7% ----2,302,195 16:22
15-12-28 14,001,301,86-- -- ----1,301,303 29-5
15-12-28315,000,751,60-0,14 -8,8% ----0,750,753 30-3
15-12-28 16,001,501,42-- -- ----1,501,501 29-5
15-12-28 18,00--1,11-0,12 -10,8% --------0 --
15-12-28 20,000,450,85-- -- ----0,450,451 20-4
15-12-28 25,00--0,50-0,05 -10,0% --------0 --
21-12-29 3,006,908,24-- -- ----6,906,906 18-2
21-12-29 4,005,107,34-- -- ----5,105,102 25-3
21-12-29 4,503,706,94-3,24 -46,7% ----3,703,701 18-11
21-12-29485,006,606,55-0,30 -4,6% ----6,606,506 29-5
21-12-29516,005,105,87-0,33 -5,6% ----5,105,1050 26-5
21-12-294297,005,105,23-0,30 -5,7% ----5,105,103 1-6
21-12-292.4178,004,754,67-0,29 -6,2% ----4,754,7510 29-5
21-12-29 9,004,154,19-- -- ----4,154,151 29-5
21-12-29 10,003,653,73-- -- --3,453,653,6512 29-5
21-12-291112,002,752,96-0,20 -6,8% --3,002,752,751 1-6
21-12-29 14,001,552,35-- -- --------4 29-5
21-12-29 15,002,102,11-- -- ----2,102,00120 29-5
21-12-29 16,00--1,88-0,12 -6,4% --------0 --
21-12-29 18,00--1,55-- -- --------0 --
21-12-292120,000,751,29-0,13 -10,1% ----0,750,751 1-4
21-12-29925,000,500,87-0,12 -13,8% ----0,500,505 26-5
20-12-30 3,008,538,28-- -- ----8,538,532 29-5
20-12-30364,005,707,48-0,37 -4,9% ----5,705,7010 11-5
20-12-30 5,005,356,73-- -- ----5,355,3512 27-5
20-12-30 6,005,896,08-- -- --6,705,895,702 29-5
20-12-301427,003,395,44-0,28 -5,1% ----3,393,392 15-5
20-12-303288,005,054,91-0,28 -5,7% ----5,054,8517 29-5
20-12-30 9,004,604,40-- -- --4,954,604,603 29-5
20-12-30 10,002,253,97-- -- ----2,252,252 19-5
20-12-3021912,002,933,25-0,21 -6,5% ----2,932,931 16:45
20-12-3012914,002,692,71-0,19 -7,0% ----2,692,458 29-5
20-12-30 15,002,252,49-- -- ----2,252,2512 1-6
20-12-30 16,001,102,29-- -- ----1,151,103 20-5
20-12-30 18,001,751,94-- -- ----1,751,755 1-6
20-12-30 20,001,591,67-- -- ----1,701,257 29-5
20-12-30 25,001,151,16-0,01 -0,9% --1,451,201,1510 10:57
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?