Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 9,5259,535-0,01 -0,1% 9,6759,465561.61017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-4-2026)
Totaal volume 313 (168 Calls, 145 Puts)
Totaal open interest bij opening 8.642 (6.783 Calls, 1.859 Puts)
Call / Put ratio 1,16
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 3,50------ -- --------0 --
17-04-26 4,00------ -- --------0 --
17-04-26 4,50------ -- --------0 --
17-04-26 5,00------ -- --------0 --
17-04-26 5,20--4,34-- -- 4,404,55----0 --
17-04-2695,604,073,94-- -- 4,004,154,074,0710 13-4
17-04-26 6,00------ -- --------0 --
17-04-26 6,40------ -- --------0 --
17-04-26 6,80------ -- --------0 --
17-04-26 7,00--2,54-- -- 2,602,75----0 --
17-04-26 7,20------ -- --------0 --
17-04-26 7,40--2,14+0,15 +7,0% 2,202,35----0 --
17-04-26 7,60------ -- --------0 --
17-04-2617,800,801,74-- -- 1,801,950,800,801 30-3
17-04-26 8,00------ -- --------0 --
17-04-26 8,10--1,44-- -- 1,501,65----0 --
17-04-26 8,20------ -- --------0 --
17-04-26 8,30--1,24-- -- 1,301,45----0 --
17-04-26 8,40------ -- --------0 --
17-04-26 8,50--1,04-- -- 1,101,25----0 --
17-04-26 8,60------ -- --------0 --
17-04-26 8,70--0,84-- -- 0,901,05----0 --
17-04-26 8,80------ -- --------0 --
17-04-26 8,90--0,64-- -- 0,700,85----0 --
17-04-26 9,00------ -- --------0 --
17-04-26 9,10--0,44-- -- 0,490,65----0 --
17-04-26 9,20------ -- --------0 --
17-04-26 9,30--0,26-- -- 0,300,43----0 --
17-04-26 9,40------ -- --------0 --
17-04-26 9,500,140,13+0,01 +7,7% 0,100,230,140,056 17-4
17-04-26 9,60------ -- --------0 --
17-04-2619,700,030,05-0,02 -40,0% --0,070,030,031 17-4
17-04-26 9,80------ -- --------0 --
17-04-26 9,90--0,03-- -- --0,06----0 --
17-04-26 10,00------ -- --------0 --
17-04-26 10,20--0,01-- -- --------0 --
17-04-26 10,40------ -- --------0 --
17-04-2613510,500,050,01-- -- ----0,050,0556 10-4
17-04-26 11,00------ -- --------0 --
17-04-26411,500,080,01-- -- ----0,080,084 26-2
17-04-26 12,00------ -- --------0 --
17-04-26 13,00------ -- --------0 --
17-04-26 14,00--0,01-- -- --------0 --
15-05-26 4,00--5,54-- -- --------0 --
15-05-26 4,50--5,04-- -- --------0 --
15-05-26 5,004,014,54-- -- ----4,014,013 26-3
15-05-26 5,60--3,94-- -- --------0 --
15-05-26 6,003,033,54-- -- ----3,033,0310 23-3
15-05-26 6,40--3,14-- -- --------0 --
15-05-26 6,802,852,75-- -- ----2,852,851 17-4
15-05-26 7,202,342,35-- -- ----2,342,344 17-4
15-05-26 7,40--2,15-- -- --------0 --
15-05-26 7,60--1,96-- -- --------0 --
15-05-2617,801,501,77-0,02 -1,1% ----1,501,501 10-3
15-05-26 8,000,801,58-- -- ----0,800,804 27-3
15-05-26 8,201,301,40-- -- ----1,301,301 17-4
15-05-26 8,400,851,22-- -- ----0,850,854 13-3
15-05-26 8,601,001,05-- -- ----1,001,003 17-4
15-05-26 8,800,410,88-- -- ----0,410,411 27-3
15-05-26 9,000,900,74-- -- ----0,900,753 17-4
15-05-26 9,200,850,61-- -- ----0,850,7020 13-4
15-05-26 9,400,500,50-- -- ----0,500,5010 17-4
15-05-26 9,600,360,41-0,05 -12,2% ----0,420,3620 17:22
15-05-26 9,800,320,32-- -- ----0,320,286 20-4
15-05-26 10,000,260,25+0,01 +4,0% --0,300,260,259 12:00
15-05-26 10,500,100,12-0,02 -16,7% --0,550,130,1036 15:23
15-05-26 11,000,100,06-- -- --0,300,100,1010 16-4
15-05-26 11,50--0,01-- -- --------0 --
15-05-26 12,000,050,04-- -- ----0,050,051 9-4
15-05-26 13,00--0,03-- -- --------0 --
15-05-26 14,00--0,02-- -- --0,04----0 --
19-06-26 1,50--8,04-- -- --------0 --
19-06-26 2,006,857,54-- -- ----6,856,852 3-3
19-06-26 2,50--7,04-- -- --------0 --
19-06-26 3,006,506,54-- -- ----6,506,504 8-4
19-06-26 3,505,106,04-- -- ----5,105,102 31-3
19-06-26 4,005,655,54-- -- ----5,655,653 13-2
19-06-26 4,504,505,04-- -- ----4,504,5015 2-4
19-06-26 4,604,404,94-- -- ----4,404,405 28-1
19-06-26 4,804,404,74-- -- ----4,404,4010 15-1
19-06-26 5,004,334,54-- -- ----4,344,333 4-2
19-06-26 5,503,054,04-- -- ----3,053,051 27-3
19-06-26 6,003,673,54-- -- ----3,673,6710 13-4
19-06-26136,502,253,04-0,01 -0,3% ----2,252,255 7-10
19-06-26 6,80--2,75-- -- --------0 --
19-06-264427,002,552,55-0,01 -0,4% ----2,552,553 20-4
19-06-26 7,20--2,35-- -- --------0 --
19-06-26 7,40--2,16-- -- --------0 --
19-06-26 7,502,212,06-- -- ----2,212,215 17-4
19-06-26 7,601,351,97-- -- ----1,351,3534 31-3
19-06-26 7,801,101,78-- -- ----1,101,103 31-3
19-06-26 8,001,251,60-- -- ----1,251,25150 7-4
19-06-26 8,20--1,42-- -- --------0 --
19-06-26 8,401,351,26-- -- ----1,351,3530 8-4
19-06-26 8,501,301,18-- -- ----1,301,302 20-4
19-06-26 8,60--1,10-- -- --------0 --
19-06-26 8,801,150,95-- -- ----1,151,1510 13-4
19-06-26 9,000,850,84+0,01 +1,2% ----0,900,855 16:47
19-06-26 9,200,850,70-- -- ----0,850,6229 17-4
19-06-26319,400,600,62-0,04 -6,5% ----0,600,6010 16:58
19-06-261.6869,500,550,57-0,02 -3,5% ----0,550,551 20-4
19-06-26 9,600,590,52-- -- ----0,590,5974 17-4
19-06-26 9,800,460,45-- -- ----0,460,4611 20-4
19-06-26 10,000,400,39+0,01 +2,6% ----0,400,4010 15:04
19-06-26 10,500,250,25-- -- ----0,250,251 20-4
19-06-26 11,000,140,16-- -- ----0,140,146 20-4
19-06-26 12,000,060,07-- -- ----0,080,066 17-4
19-06-26 13,000,120,03-- -- ----0,120,121 23-2
19-06-26 14,000,120,01-- -- ----0,120,1210 5-1
19-06-262.53615,000,020,01-- -- ----0,020,02550 16-3
19-06-2610016,000,030,01-- -- ----0,030,03100 22-1
19-06-26 18,00--0,01-- -- --------0 --
17-07-26 4,50--5,04-- -- --------0 --
17-07-26 5,00--4,54-- -- --------0 --
17-07-26 6,00--3,55-- -- --------0 --
17-07-26 6,80--2,77-- -- --------0 --
17-07-26 7,20--2,37-- -- --------0 --
17-07-26 7,60--1,99-- -- --------0 --
17-07-26 8,00--1,65-- -- --------0 --
17-07-26 8,40--1,33-- -- --------0 --
17-07-26 8,60--1,19-- -- --------0 --
17-07-26 8,80--1,05-- -- --------0 --
17-07-26 9,00--0,90-- -- --------0 --
17-07-26 9,20--0,82-- -- --------0 --
17-07-26 9,40--0,72-- -- --------0 --
17-07-26 9,60--0,62-- -- --------0 --
17-07-26 9,80--0,54-- -- --------0 --
17-07-26 10,00--0,47-- -- --------0 --
17-07-26 10,500,340,34-0,01 -2,9% ----0,340,341 09:01
17-07-26 11,00--0,23-- -- --------0 --
17-07-26 12,00--0,10-- -- --------0 --
17-07-26 13,00--0,04-- -- --------0 --
18-09-26 1,50--8,04-- -- --------0 --
18-09-26 2,00--7,54-- -- --------0 --
18-09-26 2,50--7,04-- -- --------0 --
18-09-26 3,00--6,54-- -- --------0 --
18-09-26 3,50--6,04-- -- --------0 --
18-09-26 4,00--5,54-- -- --------0 --
18-09-26 4,50--5,04-- -- --------0 --
18-09-26 4,80--4,74-- -- --------0 --
18-09-26 5,00--4,54-- -- --------0 --
18-09-2615,503,454,04-0,01 -0,2% ----3,453,451 19-3
18-09-26 6,003,783,55-- -- ----3,783,762 14-4
18-09-26 6,503,313,06-- -- ----3,313,311 14-4
18-09-26 7,002,672,59+0,08 +3,1% ----2,672,671 31-12
18-09-26 7,502,452,15-- -- ----2,452,451 10-4
18-09-26 8,001,921,76-- -- ----1,921,925 17-4
18-09-26 8,501,201,39-- -- ----1,201,2010 7-4
18-09-26 9,001,201,14-- -- ----1,201,201 20-4
18-09-26 9,501,000,93-- -- ----1,001,001 17-4
18-09-261.10810,000,750,73-0,04 -5,5% ----0,750,752 20-4
18-09-26 11,000,470,44-- -- --0,600,470,472 17-4
18-09-26 12,000,230,26-- -- ----0,230,232 20-4
18-09-26 13,000,200,16-- -- ----0,200,201 4-3
18-09-26 14,000,160,10-- -- ----0,160,161 10-4
18-09-26 16,000,120,03-- -- ----0,120,121 23-2
18-09-26 18,00--0,01-- -- --------0 --
18-12-26 2,00--7,54-- -- --------0 --
18-12-26 2,50--7,04-- -- --------0 --
18-12-26 3,005,306,54-- -- ----5,305,301 23-3
18-12-26 3,504,806,04-- -- ----4,804,801 23-3
18-12-26 4,005,705,54-- -- ----5,705,705 13-4
18-12-265634,505,005,04-0,01 -0,2% ----5,005,0045 17:09
18-12-26 5,004,804,54-- -- ----4,804,801 13-4
18-12-26 5,503,804,05-0,25 -6,2% ----3,803,805 5-12
18-12-26 6,002,653,57-- -- ----2,752,6534 27-3
18-12-26 6,50--3,11-- -- --------0 --
18-12-26 7,002,752,70-- -- ----2,752,7515 20-4
18-12-26 7,502,002,31-- -- ----2,002,001 7-4
18-12-26 8,002,241,99-- -- --2,352,242,241 10-4
18-12-26 8,501,151,64-- -- ----1,151,15100 31-3
18-12-26 9,001,381,37-- -- --1,751,381,381 17-4
18-12-26 9,501,351,21-- -- 0,65--1,351,3512 14-4
18-12-26 10,001,000,96-- -- ----1,001,0027 15-4
18-12-26 11,000,750,66-- -- ----0,750,7011 8-4
18-12-26 12,000,430,46-- -- --0,500,430,432 20-4
18-12-26 13,00--0,30-- -- --------0 --
18-12-26 14,000,200,200,00 0,0% --0,340,230,204 17:04
18-12-26 15,000,200,14-- -- ----0,200,201 10-4
18-12-26 16,000,180,09-- -- ----0,180,183 23-2
18-12-26 18,00--0,04-- -- --------0 --
18-12-26 20,000,080,02-- -- ----0,080,081 6-1
19-03-27 3,00--6,54-- -- --------0 --
19-03-27 3,50--6,04-- -- --------0 --
19-03-27 4,00--5,54-- -- --------0 --
19-03-27 4,50--5,04-- -- --------0 --
19-03-27 5,00--4,55-- -- --------0 --
19-03-27 6,00--3,62-- -- --------0 --
19-03-27 6,50--3,22-- -- --------0 --
19-03-27 7,00--2,84-- -- --------0 --
19-03-27 7,50--2,48-- -- --------0 --
19-03-27 8,002,352,14-- -- ----2,352,352 9-4
19-03-27 8,501,501,84-- -- ----1,501,501 2-4
19-03-27 9,001,301,60-- -- ----1,301,301 1-4
19-03-27 9,501,401,37-- -- ----1,401,4010 20-4
19-03-27 10,001,151,18-- -- ----1,151,151 20-4
19-03-27 11,00--0,86-- -- --------0 --
19-03-27 12,000,700,63-- -- ----0,700,701 8-4
19-03-27 13,000,450,47-0,02 -4,3% ----0,450,453 10:45
19-03-27 14,00--0,33-- -- --------0 --
19-03-27 16,00--0,17-- -- --------0 --
19-03-27 18,00--0,09-- -- --------0 --
18-06-2753,005,106,54-0,01 -0,2% ----5,105,105 18-8
18-06-27 4,004,405,54-- -- ----4,404,401 30-3
18-06-27 4,504,655,05-- -- ----4,654,651 2-2
18-06-27555,004,504,56-0,02 -0,4% ----4,504,5010 13-1
18-06-27 5,504,194,11-- -- ----4,194,199 2-1
18-06-27 6,003,753,69-- -- ----3,753,656 8-4
18-06-27 7,003,202,92-- -- ----3,203,205 10-4
18-06-27 8,002,452,26-- -- ----2,452,4554 13-4
18-06-27 9,002,001,75-- -- --1,802,002,001 13-4
18-06-27 10,001,501,36-- -- ----1,501,5056 14-4
18-06-27 12,000,860,81-- -- 0,60--0,860,866 14-4
18-06-27 14,000,580,45-- -- ----0,580,553 10-4
18-06-27 15,000,400,33-- -- ----0,400,405 10-4
18-06-275716,000,200,270,00 0,0% ----0,200,2010 30-3
18-06-27 18,00--0,16-- -- --------0 --
18-06-273520,000,140,07+0,02 +28,6% ----0,140,145 21-1
17-12-27 3,00--6,54-- -- --------0 --
17-12-27 4,00--5,54-- -- --------0 --
17-12-27 4,504,755,05-- -- ----4,754,754 19-1
17-12-27 5,004,454,60-- -- ----4,454,4520 5-2
17-12-27 6,004,003,82-- -- ----4,054,005 10-4
17-12-27 7,002,803,13-- -- ----2,802,801 1-4
17-12-27 8,002,852,53-- -- ----2,852,8510 10-4
17-12-27 9,002,152,02-- -- ----2,152,152 17-4
17-12-27 10,001,651,62+0,03 +1,9% ----1,651,6525 09:35
17-12-27 12,001,251,08-- -- ----1,251,2520 10-4
17-12-27 14,000,900,73-- -- ----0,900,902 20-2
17-12-27 15,000,700,62-- -- ----0,700,701 10-4
17-12-27 16,000,400,50-- -- ----0,400,403 1-4
17-12-27 18,000,390,33-- -- ----0,390,391 2-2
17-12-27 20,000,280,23-- -- --0,340,280,281 9-4
15-12-28 3,006,006,54-- -- ----6,006,002 30-1
15-12-28 4,005,105,54-- -- ----5,105,1010 1-4
15-12-28 4,50--5,09-- -- --------0 --
15-12-28 5,004,994,73-- -- ----4,994,9930 27-2
15-12-28 6,003,654,00-- -- ----3,653,655 1-4
15-12-28 7,003,503,39-- -- ----3,503,501 11-2
15-12-28 8,002,512,88-- -- ----2,512,513 19-3
15-12-28 9,002,502,46-- -- ----2,502,501 20-4
15-12-28 10,002,152,08-- -- 1,60--2,302,155 16-4
15-12-28 12,002,001,53-- -- ----2,002,007 10-4
15-12-28 14,001,101,18-- -- ----1,101,101 6-3
15-12-28 15,000,751,03-- -- ----0,750,753 30-3
15-12-28 16,00--0,88-- -- --------0 --
15-12-28 18,00--0,67-- -- --------0 --
15-12-28 20,000,450,52-- -- ----0,450,451 20-4
21-12-29 3,006,906,54-- -- ----6,906,906 18-2
21-12-29 4,005,105,54-- -- ----5,105,102 25-3
21-12-29 4,503,705,11-1,41 -27,6% ----3,703,701 18-11
21-12-29 5,004,904,79-- -- ----4,904,903 16-4
21-12-29 6,004,374,23-- -- ----4,374,371 5-1
21-12-29 7,003,043,70-- -- ----3,043,042 27-3
21-12-29 8,003,253,22-- -- ----3,253,255 17-4
21-12-29 9,003,102,82-- -- ----3,103,108 10-4
21-12-29 10,002,102,49-- -- --2,602,102,1010 23-3
21-12-29 12,001,501,94-0,44 -22,7% ----1,501,505 26-11
21-12-29 14,001,551,53-- -- ----1,551,5510 8-4
21-12-29 15,001,251,38-- -- ----1,251,257 1-4
21-12-29 16,00--1,23-- -- --------0 --
21-12-29 20,000,750,83-- -- ----0,750,751 1-4
21-12-29 25,000,800,53-- -- ----0,800,806 18-3
20-12-30 3,00--6,54-- -- --------0 --
20-12-30 4,006,005,67-- -- ----6,006,006 13-4
20-12-30 5,005,175,07-- -- ----5,175,177 16-4
20-12-30 6,003,644,42-- -- ----3,643,642 27-3
20-12-30 7,003,883,93-- -- ----3,883,881 4-2
20-12-30 8,003,703,49-- -- ----3,703,703 10-4
20-12-30 9,003,303,11-- -- ----3,303,3045 7-4
20-12-30 10,002,872,77-- -- ----2,872,877 16-4
20-12-30 12,002,652,26-- -- ----2,652,658 10-4
20-12-30 14,002,051,87-- -- ----2,052,0510 10-4
20-12-30 15,001,501,73-- -- ----1,501,501 1-4
20-12-30 16,001,351,58-- -- ----1,351,351 16-3
20-12-30 20,001,061,13-- -- ----1,061,065 17-4
20-12-30 25,000,700,78-- -- ----0,700,705 17-4
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?