Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 8,538,53-- -- 8,538,135921.01817:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-3-2026)
Totaal volume 386 (316 Calls, 70 Puts)
Totaal open interest bij opening 3.467 (841 Calls, 2.626 Puts)
Call / Put ratio 4,51
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 3,50--5,37-- -- --------0 --
17-04-26 4,00--4,87-- -- --------0 --
17-04-26 4,50--4,37-- -- --------0 --
17-04-26 5,00--3,87-- -- --------0 --
17-04-26 5,20--3,25-- -- --------0 --
17-04-26 5,603,252,85-- -- ----3,253,251 19-3
17-04-26 6,00--2,46-- -- --------0 --
17-04-26 6,402,052,48-0,43 -17,3% ----2,052,051 27-3
17-04-26 6,802,101,68-- -- ----2,102,101 20-3
17-04-26 7,00------ -- --------0 --
17-04-26 7,201,731,70-- -- ----1,861,734 20-3
17-04-26 7,40--1,51-- -- --------0 --
17-04-26 7,602,501,32-- -- ----2,502,5020 25-2
17-04-2617,800,801,15-0,29 -25,2% ----0,800,801 16:57
17-04-26 8,000,650,97-0,32 -33,0% ----0,750,6520 27-3
17-04-26 8,200,380,81-0,43 -53,1% ----0,380,385 09:06
17-04-26 8,400,500,67-0,17 -25,4% ----0,500,5035 27-3
17-04-26 8,600,310,53-0,22 -41,5% ----0,320,2534 16:39
17-04-26 8,800,210,43-0,22 -51,2% ----0,210,2024 16:37
17-04-26 9,000,160,32-0,16 -50,0% --0,550,160,113 15:03
17-04-26 9,200,100,24-0,14 -58,3% --0,240,100,104 09:55
17-04-26 9,400,120,18-0,06 -33,3% --0,450,120,121 27-3
17-04-26 9,600,060,07-0,01 -14,3% --0,240,060,061 10:37
17-04-26 9,800,070,10-0,03 -30,0% ----0,070,073 27-3
17-04-26 10,000,120,06-- -- --0,120,120,12200 25-3
17-04-26 10,500,110,03-- -- ----0,110,111 12-3
17-04-26 11,000,060,01-- -- ----0,060,061 6-3
17-04-26411,500,080,01-- -- ----0,080,084 26-2
17-04-26 12,00--0,01-- -- --------0 --
17-04-26 13,00--0,01-- -- --------0 --
17-04-26 14,00--0,01-- -- --------0 --
15-05-26 4,00--4,88-- -- --------0 --
15-05-26 4,50--3,96-- -- --------0 --
15-05-26 5,004,013,46-- -- ----4,014,013 26-3
15-05-26 5,60--2,87-- -- --------0 --
15-05-26 6,003,032,89-- -- ----3,033,0310 23-3
15-05-26 6,40--2,11-- -- --------0 --
15-05-26 6,80--2,14-- -- --------0 --
15-05-26 7,201,721,77-- -- ----1,721,7230 17-3
15-05-26 7,40--1,60-- -- --------0 --
15-05-26 7,60--1,43-- -- --------0 --
15-05-26 7,801,501,27-- -- ----1,501,501 10-3
15-05-26 8,000,800,82-- -- ----0,800,804 27-3
15-05-26 8,200,710,96-0,25 -26,0% ----0,710,711 27-3
15-05-26 8,400,850,84-- -- ----0,850,854 13-3
15-05-26 8,600,450,73-0,28 -38,4% ----0,450,452 14:06
15-05-26 8,800,410,64-0,23 -35,9% ----0,410,411 27-3
15-05-26 9,000,360,36-- -- ----0,440,366 27-3
15-05-26 9,200,280,45-0,17 -37,8% ----0,280,2514 10:58
15-05-26 9,400,410,36-- -- ----0,410,413 26-3
15-05-26 9,600,330,30-- -- ----0,330,3310 26-3
15-05-26 9,800,310,17-- -- ----0,310,3110 26-3
15-05-26 10,000,240,21-- -- ----0,240,2355 26-3
15-05-26 10,500,210,12-- -- ----0,210,212 11-3
15-05-26 11,000,120,05-- -- ----0,120,127 18-3
15-05-26 11,50--0,05-- -- --------0 --
15-05-26 12,00--0,03-- -- --------0 --
15-05-26 13,00--0,01-- -- --------0 --
15-05-26 14,00--0,01-- -- --0,40----0 --
19-06-26 1,50--7,37-- -- --------0 --
19-06-26 2,006,856,45-- -- ----6,856,852 3-3
19-06-26 2,50--6,37-- -- --------0 --
19-06-26 3,006,155,87-- -- ----6,156,152 25-3
19-06-26 3,504,005,38-1,38 -25,7% ----4,004,0015 29-7
19-06-26 4,005,654,88-- -- ----5,655,653 13-2
19-06-26 4,504,514,38-- -- ----4,514,513 3-3
19-06-26 4,604,403,86-- -- ----4,404,405 28-1
19-06-26 4,804,403,66-- -- ----4,404,4010 15-1
19-06-265645,004,333,88-0,33 -8,5% ----4,344,333 4-2
19-06-26 5,503,053,39-0,34 -10,0% ----3,053,051 27-3
19-06-26 6,003,402,90-- -- ----3,403,4020 18-3
19-06-26 6,502,252,42-0,17 -7,0% ----2,252,255 7-10
19-06-26 6,80--1,76-- -- --------0 --
19-06-26 7,002,301,97-- -- ----2,302,301 25-3
19-06-26 7,20--1,43-- -- --------0 --
19-06-26 7,40--1,62-- -- --------0 --
19-06-26 7,501,801,54-- -- ----1,801,8013 3-3
19-06-26 7,60--1,46-- -- --------0 --
19-06-26 7,80--1,00-- -- --------0 --
19-06-26 8,000,901,15-0,25 -21,7% ----0,900,904 27-3
19-06-26 8,20--0,76-- -- --------0 --
19-06-26 8,400,650,88-0,18 -20,5% ----0,650,6550 09:37
19-06-26 8,500,600,83-0,23 -27,7% ----0,600,602 14:18
19-06-26 8,60--0,77-- -- --------0 --
19-06-26 8,800,550,68-0,13 -19,1% ----0,550,5510 27-3
19-06-26 9,000,460,45-- -- 0,45--0,460,4320 27-3
19-06-26 9,20--0,39-- -- --------0 --
19-06-26 9,400,550,33-- -- ----0,550,5516 25-3
19-06-26 9,500,280,44-0,16 -36,4% ----0,320,2811 27-3
19-06-26 9,600,460,39-- -- ----0,460,461 25-3
19-06-26 9,80--0,25-- -- --------0 --
19-06-26 10,000,200,21-0,01 -4,8% --0,500,200,2020 10:58
19-06-26 11,000,100,14-0,04 -28,6% 0,08--0,100,1015 10:10
19-06-26 12,000,050,08-0,03 -37,5% ----0,050,055 16:07
19-06-26 13,000,120,03-- -- ----0,120,121 23-2
19-06-26 14,000,120,01-- -- ----0,120,1210 5-1
19-06-26 15,000,020,01-- -- ----0,020,02550 16-3
19-06-2610016,000,030,01-- -- ----0,030,03100 22-1
19-06-26 18,00--0,01-- -- --------0 --
18-09-26 1,50--7,37-- -- --------0 --
18-09-26 2,00--6,45-- -- --------0 --
18-09-26 2,50--6,37-- -- --------0 --
18-09-26 3,00--5,88-- -- --------0 --
18-09-26 3,50--5,38-- -- --------0 --
18-09-26 4,00--4,46-- -- --------0 --
18-09-26 4,50--4,38-- -- --------0 --
18-09-26 4,80--3,66-- -- --------0 --
18-09-26 5,00--3,88-- -- --------0 --
18-09-26 5,503,453,00-- -- ----3,453,451 19-3
18-09-2626,002,952,93-0,31 -10,6% ----2,952,952 26-1
18-09-26 6,502,102,48-0,38 -15,3% ----2,102,101 27-3
18-09-26 7,002,671,75+0,92 +52,6% ----2,672,671 31-12
18-09-26 7,502,501,70-- -- ----2,502,501 25-2
18-09-26 8,001,151,37-0,22 -16,1% ----1,151,152 27-3
18-09-26 8,500,951,08-0,13 -12,0% ----0,950,955 16:21
18-09-26 9,000,750,73-- -- ----0,750,7045 27-3
18-09-26 9,500,800,69-- -- ----0,800,802 24-3
18-09-26 10,000,450,55-0,10 -18,2% 0,38--0,450,452 27-3
18-09-26 11,000,220,34-0,12 -35,3% --0,430,220,2230 09:02
18-09-26 12,000,270,19-- -- ----0,270,2710 23-3
18-09-26113,000,200,13-0,01 -7,7% ----0,200,201 4-3
18-09-26 14,000,200,08-- -- ----0,250,2016 23-2
18-09-26 16,000,120,01-- -- ----0,120,121 23-2
18-09-26 18,00--0,02-- -- --------0 --
18-12-26 2,00--6,87-- -- --------0 --
18-12-26 2,50--6,37-- -- --------0 --
18-12-26 3,005,305,87-- -- ----5,305,301 23-3
18-12-26 3,504,805,38-- -- ----4,804,801 23-3
18-12-26 4,004,804,88-- -- ----4,804,801 9-3
18-12-26 4,504,004,39-0,39 -8,9% ----4,004,001 27-3
18-12-26 5,004,053,90-- -- ----4,054,0529 26-3
18-12-26 5,503,803,44+0,36 +10,5% ----3,803,805 5-12
18-12-26 6,002,653,00-0,35 -11,7% ----2,752,6534 27-3
18-12-26 6,50--2,59-- -- --------0 --
18-12-26 7,002,052,24-0,19 -8,5% ----2,052,0515 27-3
18-12-26 7,501,751,63-- -- ----1,751,751 16-3
18-12-26 8,001,301,60-0,30 -18,8% ----1,301,302 10:47
18-12-26 8,501,451,12-- -- ----1,451,4510 26-3
18-12-26 9,000,951,12-0,17 -15,2% 0,95--0,950,9510 27-3
18-12-26 9,501,000,93-- -- 0,65--1,001,0010 26-3
18-12-26 10,000,650,81-0,16 -19,8% ----0,800,6522 27-3
18-12-26 11,000,480,57-0,09 -15,8% ----0,480,4840 27-3
18-12-26 12,000,260,36-0,10 -27,8% --0,600,260,2621 09:02
18-12-26 13,00--0,22-- -- --------0 --
18-12-26 14,000,140,19-0,05 -26,3% --0,230,150,142 15:58
18-12-26 15,000,100,13-0,03 -23,1% ----0,100,106 09:02
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--5,88-- -- --------0 --
19-03-27 3,50--4,96-- -- --------0 --
19-03-27 4,00--4,88-- -- --------0 --
19-03-27 4,50--4,40-- -- --------0 --
19-03-27 5,00--3,94-- -- --------0 --
19-03-27 6,00--2,74-- -- --------0 --
19-03-27 6,50--2,73-- -- --------0 --
19-03-27 7,00--2,37-- -- --------0 --
19-03-27 7,50--2,06-- -- --------0 --
19-03-27 8,001,551,77-0,22 -12,4% 1,40--1,551,5510 27-3
19-03-27 8,501,351,30-- -- ----1,351,3530 27-3
19-03-27 9,001,151,30-0,15 -11,5% ----1,151,151 27-3
19-03-27 9,50--1,11-- -- --------0 --
19-03-27 10,00--0,96-- -- --------0 --
19-03-27 11,00--0,70-- -- --------0 --
19-03-27 12,00--0,43-- -- --------0 --
19-03-27 14,00--0,27-- -- --------0 --
19-03-27 16,00--0,14-- -- --------0 --
18-06-27 3,005,105,88-0,78 -13,3% ----5,105,105 18-8
18-06-27 4,004,404,89-0,49 -10,0% ----4,404,401 12:41
18-06-27 4,504,654,42-- -- ----4,654,651 2-2
18-06-27 5,004,503,97-- -- ----4,504,5010 13-1
18-06-27 5,504,193,56-- -- ----4,194,199 2-1
18-06-27 6,002,853,18-0,33 -10,4% ----2,852,852 16:45
18-06-27 7,002,502,15-- -- ----2,502,2015 23-3
18-06-27 8,001,701,90-0,20 -10,5% ----1,701,702 16:46
18-06-27 9,001,201,45-0,25 -17,2% ----1,351,207 27-3
18-06-27 10,001,050,95-- -- ----1,051,052 27-3
18-06-27 12,000,700,65-- -- ----0,700,706 18-3
18-06-27 14,000,350,38-0,03 -7,9% ----0,350,351 27-3
18-06-27 15,000,500,30-- -- ----0,500,508 24-2
18-06-27 16,000,200,25-0,05 -20,0% ----0,200,2010 09:02
18-06-27 18,00--0,14-- -- --------0 --
18-06-27 20,000,140,09-- -- ----0,140,145 21-1
17-12-27 3,00--5,87-- -- --------0 --
17-12-27 4,00--4,90-- -- --------0 --
17-12-27 4,504,754,45-- -- ----4,754,754 19-1
17-12-27 5,004,454,04-- -- ----4,454,4520 5-2
17-12-27 6,003,453,33-- -- ----3,453,451 3-3
17-12-27 7,002,252,68-0,43 -16,0% ----2,252,251 09:01
17-12-27 8,002,002,17-0,17 -7,8% 1,80--2,002,0010 16:39
17-12-27 9,001,601,73-0,13 -7,5% --1,751,601,601 10:48
17-12-2713010,001,301,40-0,15 -10,7% ----1,301,302 27-3
17-12-27 12,000,900,92-- -- ----0,900,9021 20-3
17-12-27 14,000,900,55-- -- ----0,900,902 20-2
17-12-27 15,000,880,52-- -- ----0,880,882 19-2
17-12-27 16,00--0,43-- -- --------0 --
17-12-27 18,000,390,30-- -- ----0,390,391 2-2
17-12-27 20,000,260,22-- -- --0,270,260,268 3-3
15-12-2823,006,005,87-0,33 -5,6% ----6,006,002 30-1
15-12-28 4,004,704,91-0,21 -4,3% ----4,704,7010 27-3
15-12-28 4,50--4,53-- -- --------0 --
15-12-28 5,004,994,15-- -- ----4,994,9930 27-2
15-12-28 6,003,433,52-- -- ----3,433,4310 20-3
15-12-28 7,003,502,97-- -- ----3,503,501 11-2
15-12-28 8,002,512,51-- -- ----2,512,513 19-3
15-12-28 9,002,252,13-- -- ----2,252,252 19-3
15-12-28 10,001,701,81-0,11 -6,1% 1,60--1,701,7020 11:29
15-12-28 12,001,401,34-- -- ----1,451,4011 13-3
15-12-28 14,001,101,04-- -- ----1,101,101 6-3
15-12-28 15,000,750,90-0,05 -5,6% ----0,750,753 12:55
15-12-28 16,00--0,80-- -- --------0 --
15-12-28 18,00--0,59-- -- --------0 --
15-12-28 20,000,850,46-- -- ----0,850,853 23-2
21-12-29 3,006,905,87-- -- ----6,906,906 18-2
21-12-29 4,005,104,98-- -- ----5,105,102 25-3
21-12-29 4,503,704,63-0,93 -20,1% ----3,703,701 18-11
21-12-29 5,004,704,29-- -- ----4,704,703 4-3
21-12-2916,004,373,71-0,23 -6,2% ----4,374,371 5-1
21-12-29 7,003,043,28-0,24 -7,3% ----3,043,042 27-3
21-12-29 8,002,952,83-- -- ----2,952,9510 24-3
21-12-29 9,002,902,47-- -- ----2,902,908 2-3
21-12-29 10,002,102,17-- -- --2,102,102,1010 23-3
21-12-29 12,001,501,68-0,18 -10,7% ----1,501,505 26-11
21-12-292614,001,101,34-0,09 -6,7% ----1,101,104 2-3
21-12-29 15,001,451,18+0,27 +22,9% ----1,451,4510 29-12
21-12-29 16,00--1,03-- -- --------0 --
21-12-29 20,001,050,72+0,33 +45,8% --0,751,051,0520 30-12
21-12-29 25,000,800,45-- -- ----0,800,806 18-3
20-12-30 3,00--5,88-- -- --------0 --
20-12-30104,004,764,95-0,24 -4,8% ----4,764,765 16:09
20-12-30 5,004,754,38-- -- ----4,754,755 10-3
20-12-30 6,003,643,59-- -- ----3,643,642 27-3
20-12-30 7,003,883,41-- -- ----3,883,881 4-2
20-12-30 8,002,903,02-0,12 -4,0% ----2,902,9010 27-3
20-12-30 9,002,462,75-0,29 -10,5% ----2,462,465 16:09
20-12-30 10,002,402,45-- -- ----2,402,401 12-3
20-12-30 12,001,802,00-0,20 -10,0% ----1,801,805 12:56
20-12-30 14,001,501,69-0,19 -11,2% ----1,501,505 11:07
20-12-30 15,00--1,37-- -- --------0 --
20-12-30 16,001,351,39-- -- ----1,351,351 16-3
20-12-30 20,000,890,92-- -- ----0,890,892 27-3
20-12-30 25,000,500,65-- -- ----0,500,501 27-2
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?