Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 9,4858,885+0,60 +6,8% 9,579,251.530.60017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-4-2026)
Totaal volume 763 (533 Calls, 230 Puts)
Totaal open interest bij opening 10.625 (7.895 Calls, 2.730 Puts)
Call / Put ratio 2,32
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 3,50--5,53-- -- --------0 --
17-04-26 4,00--5,03-- -- --------0 --
17-04-26 4,50--4,53-- -- --------0 --
17-04-26 5,00--4,03-- -- --------0 --
17-04-26 5,20--3,83-- -- --------0 --
17-04-26 5,603,253,43-- -- ----3,253,251 19-3
17-04-26 6,00--3,03-- -- --------0 --
17-04-26 6,402,602,63-0,03 -1,1% ----2,602,602 7-4
17-04-26 6,802,102,23-- -- ----2,102,101 20-3
17-04-26 7,00--2,04-- -- --------0 --
17-04-26 7,201,731,84-- -- ----1,861,734 20-3
17-04-26 7,40--1,65-- -- --------0 --
17-04-26 7,602,501,46-- -- ----2,502,5020 25-2
17-04-26 7,800,801,27-- -- ----0,800,801 30-3
17-04-26 8,000,901,10-- -- ----0,900,9010 2-4
17-04-26 8,10------ -- --------0 --
17-04-26 8,200,380,93-- -- ----0,380,385 30-3
17-04-26 8,30------ -- --------0 --
17-04-26 8,400,550,76-- -- ----0,550,5510 2-4
17-04-26 8,50------ -- --------0 --
17-04-26 8,600,460,61-- -- ----0,460,4118 2-4
17-04-26 8,70------ -- --------0 --
17-04-26 8,800,300,47-- -- ----0,350,3010 2-4
17-04-26 8,90------ -- --------0 --
17-04-26 9,000,340,340,00 0,0% ----0,340,326 7-4
17-04-26 9,10------ -- --------0 --
17-04-26 9,200,250,23+0,02 +8,7% --0,450,250,251 7-4
17-04-26 9,30------ -- ---------- --
17-04-264809,400,190,18+0,01 +5,6% --0,220,190,1910 7-4
17-04-26 9,600,120,120,00 0,0% ----0,120,123 7-4
17-04-26 9,800,160,09-- -- ----0,160,1113 1-4
17-04-26 10,000,120,06-- -- ----0,120,1239 1-4
17-04-26 10,500,110,02-- -- ----0,110,111 12-3
17-04-264211,000,060,01-- -- ----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--5,04-- -- --------0 --
15-05-26 4,50--4,54-- -- --------0 --
15-05-26 5,004,014,04-- -- ----4,014,013 26-3
15-05-26 5,60--3,44-- -- --------0 --
15-05-26 6,003,033,05-- -- ----3,033,0310 23-3
15-05-26 6,40--2,67-- -- --------0 --
15-05-26 6,80--2,29-- -- --------0 --
15-05-26 7,201,721,92-- -- ----1,721,7230 17-3
15-05-26 7,40--1,75-- -- --------0 --
15-05-26 7,60--1,58-- -- --------0 --
15-05-26 7,801,501,40-- -- ----1,501,501 10-3
15-05-26 8,000,801,25-- -- ----0,800,804 27-3
15-05-2618,200,901,10-0,16 -14,5% ----0,900,901 2-4
15-05-26 8,400,850,95-- -- ----0,850,854 13-3
15-05-26 8,600,700,80-- -- 0,50--0,700,703 2-4
15-05-26 8,800,410,67-- -- ----0,410,411 27-3
15-05-26 9,000,600,56+0,04 +7,1% ----0,600,5512 7-4
15-05-26 9,200,440,48-0,04 -8,3% ----0,440,441 7-4
15-05-26 9,400,600,42-- -- ----0,600,353 1-4
15-05-26 9,600,370,33-- -- --0,500,370,3120 1-4
15-05-26 9,800,270,29-0,02 -6,9% ----0,270,273 7-4
15-05-2625310,000,200,22-0,03 -13,6% ----0,240,207 7-4
15-05-26 10,500,090,17-- -- --0,550,090,0910 31-3
15-05-26 11,000,120,10-- -- ----0,120,127 18-3
15-05-26 11,50--0,05-- -- --------0 --
15-05-26 12,00--0,02-- -- --------0 --
15-05-26 13,00--0,01-- -- --------0 --
15-05-26 14,00--0,01-- -- --0,40----0 --
19-06-26 1,50--7,53-- -- --------0 --
19-06-26 2,006,857,03-- -- ----6,856,852 3-3
19-06-26 2,50--6,53-- -- --------0 --
19-06-26 3,006,156,03-- -- ----6,156,152 25-3
19-06-26 3,505,105,53-- -- ----5,105,102 31-3
19-06-26 4,005,655,04-- -- ----5,655,653 13-2
19-06-265914,504,504,54-0,14 -3,1% ----4,504,5015 2-4
19-06-26 4,604,404,44-- -- ----4,404,405 28-1
19-06-26 4,804,404,24-- -- ----4,404,4010 15-1
19-06-26 5,004,334,04-- -- ----4,344,333 4-2
19-06-26 5,503,053,54-- -- ----3,053,051 27-3
19-06-26 6,002,603,05-- -- ----2,602,6015 31-3
19-06-26 6,502,252,57-0,32 -12,5% ----2,252,255 7-10
19-06-26 6,80--2,29-- -- --------0 --
19-06-26 7,002,402,11-- -- ----2,402,401 1-4
19-06-26 7,20--1,93-- -- --------0 --
19-06-26 7,40--1,76-- -- --------0 --
19-06-26 7,501,511,67-- -- ----1,511,5120 2-4
19-06-26 7,601,351,57-- -- ----1,351,3534 31-3
19-06-26 7,801,101,43-- -- ----1,101,103 31-3
19-06-265948,001,251,28-0,13 -10,2% ----1,251,25150 7-4
19-06-26 8,20--1,13-- -- --------0 --
19-06-26 8,400,851,00-- -- ----0,850,851 2-4
19-06-261388,500,650,92-0,11 -12,0% ----0,650,658 31-3
19-06-26 8,60--0,86-- -- --------0 --
19-06-26 8,800,800,77+0,03 +3,9% ----0,800,8010 7-4
19-06-26 9,000,550,66-- -- ----0,600,556 2-4
19-06-26 9,200,430,57-- -- ----0,430,431 2-4
19-06-26 9,400,500,49-- -- ----0,500,4410 2-4
19-06-26 9,500,400,48-0,08 -16,7% ----0,400,401 7-4
19-06-26 9,600,300,43-- -- ----0,300,3010 31-3
19-06-26 9,80--0,37-- -- --------0 --
19-06-26 10,000,300,32-0,02 -6,3% --0,400,340,30120 7-4
19-06-26 11,000,110,15-- -- 0,10--0,110,112 1-4
19-06-26 12,000,070,08-- -- ----0,070,074 2-4
19-06-26 13,000,120,02-- -- ----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 --
18-09-26 1,50--7,53-- -- --------0 --
18-09-26 2,00--7,03-- -- --------0 --
18-09-26 2,50--6,53-- -- --------0 --
18-09-26 3,00--6,03-- -- --------0 --
18-09-26 3,50--5,53-- -- --------0 --
18-09-26 4,00--5,04-- -- --------0 --
18-09-26 4,50--4,54-- -- --------0 --
18-09-26 4,80--4,24-- -- --------0 --
18-09-26 5,00--4,04-- -- --------0 --
18-09-26 5,503,453,55-- -- ----3,453,451 19-3
18-09-26 6,002,953,09-0,14 -4,5% ----2,952,9520 7-4
18-09-26 6,502,102,63-- -- ----2,102,101 27-3
18-09-26 7,002,672,21+0,46 +20,8% ----2,672,671 31-12
18-09-26 7,502,501,85-- -- ----2,502,501 25-2
18-09-26 8,001,151,50-- -- ----1,151,152 27-3
18-09-26 8,501,201,22-0,02 -1,6% ----1,201,2010 7-4
18-09-26 9,000,900,99-- -- ----0,900,9013 2-4
18-09-26 9,500,900,78-- -- ----0,900,9020 1-4
18-09-26 10,000,500,61-0,11 -18,0% ----0,500,5078 7-4
18-09-26 11,000,430,38-- -- ----0,430,435 1-4
18-09-26 12,000,220,23-- -- ----0,220,2210 2-4
18-09-26 13,000,200,15-- -- ----0,200,201 4-3
18-09-26 14,000,200,10-- -- ----0,250,2016 23-2
18-09-261116,000,120,030,00 0,0% ----0,120,121 23-2
18-09-26 18,00--0,01-- -- --------0 --
18-12-26 2,00--7,03-- -- --------0 --
18-12-26 2,50--6,53-- -- --------0 --
18-12-26 3,005,306,03-- -- ----5,305,301 23-3
18-12-26 3,504,805,54-- -- ----4,804,801 23-3
18-12-26 4,004,505,04-- -- ----4,504,501 31-3
18-12-26 4,504,004,55-- -- ----4,004,001 27-3
18-12-26 5,004,054,06-- -- ----4,054,0529 26-3
18-12-26 5,503,803,60+0,20 +5,6% ----3,803,805 5-12
18-12-26 6,002,653,16-- -- ----2,752,6534 27-3
18-12-26 6,50--2,74-- -- --------0 --
18-12-26 7,002,252,38-- -- ----2,252,2510 2-4
18-12-26 7,502,002,03-0,03 -1,5% ----2,002,001 7-4
18-12-261.1938,001,521,72-0,10 -5,8% ----1,521,5220 2-4
18-12-26 8,501,151,47-- -- ----1,151,15100 31-3
18-12-26 9,001,251,26-0,01 -0,8% ----1,251,251 7-4
18-12-26 9,501,101,04-- -- 0,65--1,101,1020 1-4
18-12-26 10,000,800,86-- -- ----0,800,8010 2-4
18-12-26 11,000,550,61-- -- ----0,550,5510 2-4
18-12-26 12,000,450,42-- -- --0,600,450,4411 1-4
18-12-26 13,00--0,27-- -- --------0 --
18-12-26 14,000,220,22-- -- --0,280,220,2210 1-4
18-12-26 15,000,130,15-0,02 -13,3% ----0,130,131 7-4
18-12-26 16,000,180,11-- -- ----0,180,183 23-2
18-12-26 18,00--0,05-- -- --------0 --
18-12-26 20,000,080,03-- -- ----0,080,081 6-1
19-03-27 3,00--6,03-- -- --------0 --
19-03-27 3,50--5,53-- -- --------0 --
19-03-27 4,00--5,04-- -- --------0 --
19-03-27 4,50--4,56-- -- --------0 --
19-03-27 5,00--4,09-- -- --------0 --
19-03-27 6,00--3,25-- -- --------0 --
19-03-27 6,50--2,87-- -- --------0 --
19-03-27 7,00--2,53-- -- --------0 --
19-03-27 7,50--2,21-- -- --------0 --
19-03-27 8,001,751,92-- -- ----1,751,752 2-4
19-03-27318,501,501,68-0,18 -10,7% ----1,501,501 2-4
19-03-27 9,001,301,43-- -- ----1,301,301 1-4
19-03-27 9,50--1,21-- -- --------0 --
19-03-27 10,000,951,08-- -- ----0,950,955 2-4
19-03-27 11,00--0,81-- -- --------0 --
19-03-27 12,00--0,61-- -- --------0 --
19-03-27 14,00--0,34-- -- --------0 --
19-03-27 16,00--0,19-- -- --------0 --
18-06-27 3,005,106,03-0,93 -15,4% ----5,105,105 18-8
18-06-27 4,004,405,04-- -- ----4,404,401 30-3
18-06-27 4,504,654,56-- -- ----4,654,651 2-2
18-06-27 5,004,504,11-- -- ----4,504,5010 13-1
18-06-27 5,504,193,69-- -- ----4,194,199 2-1
18-06-27 6,003,053,31-- -- ----3,103,055 2-4
18-06-27 7,002,502,59-- -- ----2,502,2015 23-3
18-06-271.9218,002,002,01-0,15 -7,5% ----2,002,001 2-4
18-06-27 9,001,501,55-- -- --1,551,501,5010 2-4
18-06-27 10,001,051,18-- -- ----1,051,052 27-3
18-06-27 12,000,750,71-- -- 0,50--0,750,755 1-4
18-06-27 14,000,350,43-- -- ----0,350,351 27-3
18-06-27 15,000,500,32-- -- ----0,500,508 24-2
18-06-27 16,000,200,26-- -- ----0,200,2010 30-3
18-06-27 18,00--0,15-- -- --------0 --
18-06-27 20,000,140,09-- -- ----0,140,145 21-1
17-12-27 3,00--6,03-- -- --------0 --
17-12-27 4,00--5,05-- -- --------0 --
17-12-27 4,504,754,60-- -- ----4,754,754 19-1
17-12-27 5,004,454,19-- -- ----4,454,4520 5-2
17-12-27 6,003,453,44-- -- ----3,453,451 3-3
17-12-27 7,002,802,81-- -- ----2,802,801 1-4
17-12-27 8,002,002,26-- -- ----2,002,0010 30-3
17-12-27 9,001,801,84-0,04 -2,2% ----1,801,801 7-4
17-12-27 10,001,451,49-- -- ----1,451,4525 2-4
17-12-27 12,001,000,98+0,02 +2,0% ----1,001,0050 7-4
17-12-27 14,000,900,68-- -- ----0,900,902 20-2
17-12-27 15,000,880,57-- -- ----0,880,882 19-2
17-12-27 16,000,400,45-- -- ----0,400,403 1-4
17-12-27 18,000,390,31-- -- ----0,390,391 2-2
17-12-27 20,000,260,21-- -- --0,300,260,268 3-3
15-12-28 3,006,006,03-- -- ----6,006,002 30-1
15-12-28 4,005,105,09-- -- ----5,105,1010 1-4
15-12-28 4,50--4,73-- -- --------0 --
15-12-28 5,004,994,34-- -- ----4,994,9930 27-2
15-12-28 6,003,653,65-- -- ----3,653,655 1-4
15-12-28 7,003,503,08-- -- ----3,503,501 11-2
15-12-28 8,002,512,63-- -- ----2,512,513 19-3
15-12-28 9,002,352,26-- -- ----2,352,352 2-4
15-12-28 10,001,701,98-- -- 1,60--1,701,7020 30-3
15-12-28 12,001,401,49-- -- ----1,451,4011 13-3
15-12-28 14,001,101,12-- -- ----1,101,101 6-3
15-12-28 15,000,750,97-- -- ----0,750,753 30-3
15-12-28 16,00--0,85-- -- --------0 --
15-12-28 18,00--0,65-- -- --------0 --
15-12-28 20,000,850,50-- -- ----0,850,853 23-2
21-12-29 3,006,906,03-- -- ----6,906,906 18-2
21-12-29 4,005,105,09-- -- ----5,105,102 25-3
21-12-29 4,503,704,75-1,05 -22,1% ----3,703,701 18-11
21-12-29 5,004,704,45-- -- ----4,704,703 4-3
21-12-29 6,004,373,88-- -- ----4,374,371 5-1
21-12-29 7,003,043,33-- -- ----3,043,042 27-3
21-12-29 8,002,952,92-- -- ----2,952,9510 24-3
21-12-29 9,002,902,60-- -- ----2,902,908 2-3
21-12-29 10,002,102,38-- -- --2,402,102,1010 23-3
21-12-29 12,001,501,93-0,43 -22,3% ----1,501,505 26-11
21-12-29 14,001,101,55-- -- ----1,101,104 2-3
21-12-29 15,001,251,40-- -- ----1,251,257 1-4
21-12-29 16,00--1,26-- -- --------0 --
21-12-29 20,000,750,88-- -- ----0,750,751 1-4
21-12-29 25,000,800,58-- -- ----0,800,806 18-3
20-12-30 3,00--6,03-- -- --------0 --
20-12-30 4,005,175,13-- -- ----5,175,175 1-4
20-12-30 5,004,754,59-- -- ----4,754,755 10-3
20-12-30 6,003,644,06-- -- ----3,643,642 27-3
20-12-30 7,003,883,59-- -- ----3,883,881 4-2
20-12-30 8,002,903,21-- -- ----2,902,9010 27-3
20-12-30 9,003,302,87+0,43 +15,0% --3,053,303,3045 7-4
20-12-30 10,002,472,62-- -- ----2,472,475 1-4
20-12-30 12,001,802,17-- -- ----1,801,805 30-3
20-12-30 14,001,801,79-- -- ----1,801,8010 2-4
20-12-30 15,001,501,66-- -- ----1,501,501 1-4
20-12-30 16,001,351,52-- -- ----1,351,351 16-3
20-12-30 20,000,891,12-- -- ----0,890,892 27-3
20-12-30 25,000,500,78-- -- ----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?