Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 7,6957,815-0,12 -1,5% 7,707,50116.91209:31

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-11-2025)
Totaal volume 1.185 (938 Calls, 247 Puts)
Totaal open interest bij opening 13.805 (1.501 Calls, 12.304 Puts)
Call / Put ratio 3,80
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 3,004,804,76-- -- ----4,804,801 24-10
21-11-25 3,50--4,26-- -- --------0 --
21-11-25 4,00--3,76-- -- --------0 --
21-11-25 4,40--3,36-- -- --------0 --
21-11-25 4,50--3,26-- -- --------0 --
21-11-25 4,60--3,16-- -- --------0 --
21-11-25 4,80--2,96-- -- --------0 --
21-11-25 5,003,752,76-- -- ----3,753,751 14-10
21-11-25 5,20--2,56-- -- --------0 --
21-11-25 5,602,012,16-- -- ----2,012,0110 19-11
21-11-25 5,80--1,96-- -- --------0 --
21-11-25 6,002,051,76-- -- ----2,052,051 31-10
21-11-25 6,201,401,56-- -- ----1,401,401 16-10
21-11-25 6,40--1,36-- -- --------0 --
21-11-25 6,601,001,16-- -- ----1,001,001 18-11
21-11-25 6,70--1,06-- -- --------0 --
21-11-25 6,801,000,96-- -- ----1,000,956 23-10
21-11-25 6,90--0,86-- -- --------0 --
21-11-25 7,000,700,76-- -- ----0,700,7010 13-11
21-11-25 7,10--0,66-- -- --------0 --
21-11-25 7,200,400,56-- -- ----0,400,405 19-11
21-11-25 7,300,550,46+0,09 +19,6% ----0,550,555 20-11
21-11-25 7,400,500,37+0,13 +35,1% ----0,500,435 16:29
21-11-25 7,500,310,28+0,03 +10,7% ----0,310,315 11:39
21-11-25 7,600,330,20+0,13 +65,0% ----0,330,2415 16:39
21-11-25 7,700,170,13-- -- ----0,170,1711 17-11
21-11-25 7,800,080,07+0,01 +14,3% ----0,080,085 12:44
21-11-25 7,900,030,04-- -- ----0,030,031 18-11
21-11-25 8,000,020,020,00 0,0% ----0,020,021 14:50
21-11-25 8,10--0,01-- -- --0,04----0 --
21-11-25 8,200,040,01-- -- ----0,040,045 14-11
21-11-255038,400,040,01-- -- ----0,040,0410 6-11
21-11-251768,600,010,010,00 0,0% ----0,010,0110 16:23
21-11-251468,800,010,010,00 0,0% ----0,020,012 13-11
21-11-252099,000,050,01-- -- ----0,050,0515 5-11
21-11-254039,200,040,03-- -- ----0,040,041 5-11
21-11-2559,400,110,02-- -- ----0,110,115 29-10
21-11-25559,600,070,02-- -- ----0,070,072 28-10
21-11-25 10,00--0,01-- -- --------0 --
21-11-25 11,00--0,01-- -- --------0 --
19-12-25 0,80--6,96-- -- --------0 --
19-12-25 1,005,406,76-- -- ----5,405,4040 9-5
19-12-25 1,504,806,26-- -- ----4,804,8010 7-5
19-12-25 2,004,405,76-- -- ----4,404,405 13-5
19-12-25 2,504,805,26-- -- ----4,804,801 17-10
19-12-25 3,004,604,77-- -- ----4,604,605 18-11
19-12-25 3,505,154,27-- -- ----5,155,152 15-10
19-12-25 3,802,353,97-- -- ----2,352,351 2-5
19-12-25 4,003,553,77-- -- ----3,603,553 19-11
19-12-25 4,202,303,57-- -- ----2,302,301 8-5
19-12-25 4,402,953,37-- -- ----2,952,954 17-10
19-12-25 4,503,003,27-- -- ----3,003,0020 16-10
19-12-25 4,602,803,17-- -- ----2,802,801 2-9
19-12-25 4,802,952,97-- -- ----2,952,953 5-11
19-12-25 5,002,502,77-- -- ----2,502,501 7-11
19-12-25 5,20--2,57-- -- --------0 --
19-12-25 5,502,102,27-- -- ----2,102,101 18-11
19-12-25 6,001,551,78-- -- ----1,551,551 18-11
19-12-25 6,20--1,58-- -- --------0 --
19-12-25 6,40--1,39-- -- --------0 --
19-12-25 6,501,051,30-- -- ----1,051,051 18-11
19-12-25 6,601,051,21-- -- ----1,051,051 18-11
19-12-25 6,801,401,03-- -- ----1,401,401 28-10
19-12-25 7,000,950,87+0,08 +9,2% ----0,950,904 16:03
19-12-25 7,20--0,70-- -- --------0 --
19-12-25 7,400,600,56+0,04 +7,1% ----0,600,6020 16:00
19-12-25 7,500,490,49-- -- ----0,490,4920 19-11
19-12-25 7,600,450,42+0,03 +7,1% ----0,450,4510 14:49
19-12-25 7,800,330,32-- -- ----0,330,331 19-11
19-12-25 8,000,250,23+0,02 +8,7% ----0,250,23176 16:00
19-12-25 8,200,180,16+0,02 +12,5% ----0,180,1516 16:09
19-12-25 8,400,070,11-- -- ----0,070,0735 14-11
19-12-25 8,500,110,08+0,03 +37,5% ----0,110,1110 16:23
19-12-25 8,600,060,07-- -- ----0,060,0620 19-11
19-12-25 8,800,040,05-- -- ----0,040,0410 10-11
19-12-25 9,000,030,03-- -- ----0,030,035 17-11
19-12-25 9,200,080,02-- -- ----0,080,088 5-11
19-12-25 9,400,160,01-- -- ----0,160,161 28-10
19-12-25 9,500,030,01-- -- ----0,030,0310 7-11
19-12-25 10,000,120,01-- -- ----0,120,1185 30-10
19-12-25311,000,020,01-- -- ----0,020,021 3-11
19-12-25 12,00--0,01-- -- --------0 --
19-12-25 14,00--0,01-- -- --------0 --
16-01-26 3,00--4,77-- -- --------0 --
16-01-26 3,50--4,27-- -- --------0 --
16-01-26 4,00--3,78-- -- --------0 --
16-01-26 4,60--3,18-- -- --------0 --
16-01-26 4,80--2,98-- -- --------0 --
16-01-26 5,00--2,78-- -- --------0 --
16-01-26 5,20--2,59-- -- --------0 --
16-01-26 5,602,402,20-- -- ----2,402,401 27-10
16-01-26 6,00--1,82-- -- --------0 --
16-01-26 6,20--1,63-- -- --------0 --
16-01-26 6,40--1,45-- -- --------0 --
16-01-26 6,60--1,28-- -- --------0 --
16-01-26 6,80--1,10-- -- --------0 --
16-01-26 7,00--0,94-- -- --------0 --
16-01-26 7,201,150,79-- -- ----1,151,152 31-10
16-01-26 7,40--0,65-- -- --------0 --
16-01-26 7,600,600,53-- -- ----0,600,601 24-10
16-01-26 7,800,310,41-- -- ----0,310,29156 7-11
16-01-26 8,000,300,32-- -- ----0,300,301 13-11
16-01-26 8,200,200,25-- -- ----0,200,202 19-11
16-01-26 8,400,230,20-- -- ----0,230,231 13-11
16-01-26 8,600,200,15-- -- ----0,200,202 13-11
16-01-26 8,800,150,11-- -- ----0,150,153 13-11
16-01-26 9,000,120,08-- -- ----0,120,127 6-11
16-01-26 9,200,250,06-- -- ----0,250,255 28-10
16-01-26 9,60--0,03-- -- --------0 --
16-01-26 10,00--0,02-- -- --------0 --
20-03-26 0,80--6,97-- -- --------0 --
20-03-26 1,00--6,77-- -- --------0 --
20-03-26 1,50--6,27-- -- --------0 --
20-03-26 2,00--5,78-- -- --------0 --
20-03-26 2,50--5,28-- -- --------0 --
20-03-26 3,00--4,78-- -- --------0 --
20-03-26 3,50--4,29-- -- --------0 --
20-03-26 3,80--3,99-- -- --------0 --
20-03-26 4,004,153,79-- -- ----4,154,052 28-10
20-03-26 4,203,453,59-- -- ----3,453,451 20-10
20-03-26 4,40--3,40-- -- --------0 --
20-03-26 4,501,113,30-- -- ----1,111,111 25-4
20-03-26 4,601,903,20-- -- ----1,901,902 8-5
20-03-26 4,802,953,01-- -- ----2,952,953 6-11
20-03-26 5,002,752,81-- -- ----2,752,753 6-11
20-03-26 5,502,152,35-- -- ----2,152,151 16-10
20-03-26 6,001,801,93-- -- ----1,801,80100 17-11
20-03-26 6,501,651,51-- -- ----1,651,654 24-10
20-03-26 7,000,901,15-- -- ----0,900,901 7-11
20-03-26 7,500,750,85-- -- ----0,750,755 17-11
20-03-26 8,000,600,58+0,02 +3,4% ----0,600,605 15:00
20-03-26 8,500,350,41-- -- ----0,350,356 18-11
20-03-26 9,000,270,27-- -- ----0,270,276 13-11
20-03-26 9,500,170,18-- -- ----0,170,1710 12-11
20-03-26 10,000,130,12+0,01 +8,3% ----0,130,138 16:51
20-03-26 12,000,060,02-- -- ----0,060,063 17-10
20-03-26 14,00--0,01-- -- --------0 --
20-03-26 16,00------ -- ---------- --
19-06-26 1,50--6,28-- -- --------0 --
19-06-26 2,006,205,78-- -- ----6,206,201 15-9
19-06-26 2,50--5,29-- -- --------0 --
19-06-26 3,004,404,79-- -- ----4,404,4019 2-9
19-06-26 3,504,004,30-- -- ----4,004,0015 29-7
19-06-26 4,003,753,81-- -- ----3,753,75100 5-11
19-06-26 4,503,303,35-0,05 -1,5% ----3,303,3010 12:54
19-06-26 4,603,153,25-- -- ----3,153,152 6-11
19-06-26 4,803,553,07-- -- ----3,703,552 18-9
19-06-26 5,002,902,89-- -- ----2,902,901 13-11
19-06-26 5,502,152,45-- -- ----2,152,156 16-10
19-06-26 6,002,002,02-- -- ----2,001,904 14-11
19-06-26 6,502,251,65-- -- ----2,252,255 7-10
19-06-26 7,001,401,32+0,08 +6,1% ----1,401,353 16:29
19-06-26 7,500,851,01-- -- ----0,850,8515 7-11
19-06-26 8,000,790,75-- -- ----0,790,7920 19-11
19-06-26 8,500,550,58-- -- ----0,550,551 17-11
19-06-26 9,000,460,44-- -- ----0,460,462 19-11
19-06-26 9,500,290,33-- -- ----0,290,2920 7-11
19-06-26 10,000,230,26-- -- ----0,230,231 10-11
19-06-26 12,000,080,08-- -- ----0,090,0811 19-11
19-06-26 14,000,090,02-- -- ----0,090,099 28-10
19-06-26 15,000,040,01-- -- ----0,040,011.500 31-10
19-06-26 16,00--0,01-- -- --------0 --
18-09-26 1,50--6,28-- -- --------0 --
18-09-26 2,00--5,78-- -- --------0 --
18-09-26 2,50--5,29-- -- --------0 --
18-09-26 3,00--4,79-- -- --------0 --
18-09-26 3,50--4,30-- -- --------0 --
18-09-26 4,00--3,83-- -- --------0 --
18-09-26 4,50--3,37-- -- --------0 --
18-09-26 4,80--3,09-- -- --------0 --
18-09-26 5,00--2,92-- -- --------0 --
18-09-26 5,50--2,50-- -- --------0 --
18-09-26 6,001,952,11-- -- ----1,951,952 16-10
18-09-26 6,501,561,75-- -- ----1,561,5610 7-11
18-09-26 7,00--1,43-- -- --------0 --
18-09-26 7,501,051,13-- -- ----1,051,052 17-11
18-09-26 8,000,850,92-- -- ----0,850,854 17-11
18-09-26 8,500,700,74-- -- ----0,700,701 10-11
18-09-26 9,000,970,61-- -- ----0,970,971 14-10
18-09-26 9,500,600,48-- -- ----0,600,6010 4-11
18-09-26 10,000,700,38-- -- ----0,700,705 13-10
18-09-26 12,000,300,16-- -- ----0,300,301 7-10
18-09-26 14,00--0,07-- -- --------0 --
18-09-26 16,00--0,03-- -- --------0 --
18-12-26 3,004,304,80-- -- ----4,304,301 7-11
18-12-26 3,504,654,33-- -- ----4,654,6523 31-10
18-12-26 4,004,653,86-- -- ----4,654,606 14-10
18-12-26 4,503,403,41-- -- ----3,403,401 24-10
18-12-26 5,003,052,98-- -- ----3,053,054 19-11
18-12-26 5,502,352,58-- -- ----2,352,3540 11-11
18-12-26 6,002,152,21-- -- ----2,152,1540 19-11
18-12-26 7,001,501,58-- -- ----1,501,504 17-11
18-12-26 8,001,201,10+0,10 +9,1% ----1,201,155 16:05
18-12-26 9,000,750,76-- -- ----0,750,752 19-11
18-12-26 10,000,490,56-- -- ----0,490,492 10-11
18-12-26 12,000,270,28-- -- ----0,270,27120 12-11
18-12-26 14,000,140,14-- -- ----0,140,142 17-11
18-12-26 15,000,150,09-- -- ----0,150,12400 31-10
18-12-26 16,00--0,07-- -- --------0 --
18-12-26 20,00--0,02-- -- --------0 --
18-06-27 3,005,104,81-- -- ----5,105,105 18-8
18-06-27 4,004,183,90-- -- ----4,184,182 12-9
18-06-27 4,503,483,48-- -- ----3,483,484 25-9
18-06-27 5,002,953,08-- -- ----2,952,951 17-11
18-06-27 5,502,302,71-- -- ----2,302,309 16-10
18-06-27 6,002,302,37-- -- ----2,312,3098 19-11
18-06-27 7,001,761,79-0,03 -1,7% ----1,761,76300 13:02
18-06-27 8,001,351,34-- -- ----1,351,352 18-11
18-06-27 9,001,001,01-0,01 -1,0% ----1,001,002 10:34
18-06-27 10,000,800,78+0,02 +2,6% ----0,800,754 16:29
18-06-27 12,000,500,46+0,04 +8,7% ----0,500,505 17:08
18-06-27 14,000,250,26-- -- ----0,250,25100 7-11
18-06-27 15,000,220,21+0,01 +4,8% ----0,220,224 20-11
18-06-27 16,00--0,17-- -- --------0 --
18-06-27 20,000,150,06-- -- ----0,150,1230 15-10
17-12-27 3,00--4,84-- -- --------0 --
17-12-27 4,00--3,95-- -- --------0 --
17-12-27 4,503,603,55-- -- ----3,603,604 14-11
17-12-27 5,00--3,18-- -- --------0 --
17-12-27 6,00--2,51-- -- --------0 --
17-12-27 7,001,881,99-- -- ----1,881,883 10-11
17-12-27 8,001,551,57-- -- ----1,601,55500 10-11
17-12-27 9,001,151,23-- -- ----1,151,151 10-11
17-12-27 10,001,201,01-- -- ----1,201,2015 3-11
17-12-27 12,00--0,67-- -- --------0 --
17-12-27 14,00--0,45-- -- --------0 --
17-12-27 15,00--0,37-- -- --------0 --
15-12-28 3,00--4,80-- -- --------0 --
15-12-28 4,00--3,93-- -- --------0 --
15-12-28 4,50--3,58-- -- --------0 --
15-12-28 5,00--3,34-- -- --------0 --
15-12-2816,002,952,76+0,04 +1,4% ----2,952,951 7-11
15-12-28 7,002,502,31-- -- ----2,502,501 7-11
15-12-28 8,002,051,87-- -- ----2,052,0510 6-11
15-12-28 9,001,601,57-- -- ----1,601,602 7-11
15-12-28 10,001,351,28-- -- ----1,351,351 10-11
15-12-28 12,00--0,93-- -- --------0 --
15-12-28 15,00--0,59-- -- --------0 --
15-12-28 20,00--0,28-- -- --------0 --
21-12-29 3,00--4,82-- -- --------0 --
21-12-29 4,004,004,09-- -- ----4,004,001 10-11
21-12-29 4,503,703,80-- -- ----3,703,701 18-11
21-12-29 5,003,693,47-- -- ----3,693,6927 27-10
21-12-29 6,002,902,97-- -- ----2,902,901 24-10
21-12-29 7,002,592,54+0,05 +2,0% ----2,592,5910 12:54
21-12-29 8,002,262,12+0,14 +6,6% ----2,262,26300 13:02
21-12-29 9,002,501,78-- -- ----2,502,506 30-10
21-12-29 10,001,551,52-- -- ----1,551,5520 18-11
21-12-29 12,001,361,18-- -- ----1,361,362 27-10
21-12-29 15,00--0,96-- -- --------0 --
21-12-29 20,00--0,58-- -- --------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?