Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 9,5359,56-0,03 -0,3% 9,789,475629.01317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-4-2026)
Totaal volume 613 (368 Calls, 245 Puts)
Totaal open interest bij opening 10.703 (4.526 Calls, 6.177 Puts)
Call / Put ratio 1,50
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 3,50--6,06-- -- --------0 --
17-04-26 4,00--5,56-- -- --------0 --
17-04-26 4,50--5,06-- -- --------0 --
17-04-26 5,00--4,56-- -- --------0 --
17-04-26 5,20--4,36-- -- --------0 --
17-04-26 5,604,073,96-- -- ----4,074,0710 13-4
17-04-26 6,00--3,56-- -- --------0 --
17-04-26 6,402,603,16-- -- ----2,602,602 7-4
17-04-26 6,802,852,76-- -- ----2,852,853 15-4
17-04-26 7,00--2,56-- -- --------0 --
17-04-26 7,202,532,36-- -- ----2,532,512 14-4
17-04-26 7,40--2,16-- -- --------0 --
17-04-26 7,602,501,96-- -- ----2,502,5020 25-2
17-04-26 7,800,801,76-- -- ----0,800,801 30-3
17-04-26 8,001,451,56-- -- ----1,451,4510 8-4
17-04-26 8,10--1,46-- -- --------0 --
17-04-26 8,200,381,36-- -- ----0,380,385 30-3
17-04-26 8,30--1,26-- -- --------0 --
17-04-26 8,400,551,16-- -- ----0,550,5510 2-4
17-04-26 8,50--1,06-- -- --------0 --
17-04-26 8,601,100,96-- -- ----1,101,1010 13-4
17-04-26 8,70--0,86-- -- --------0 --
17-04-26 8,800,900,76-- -- ----0,900,9010 13-4
17-04-26 8,90--0,67-- -- --------0 --
17-04-26 9,000,610,57+0,04 +7,0% ----0,610,611 11:34
17-04-26 9,10--0,48-- -- --------0 --
17-04-26 9,200,420,39+0,03 +7,7% ----0,550,408 15:43
17-04-26 9,30--0,31-- -- --------0 --
17-04-26 9,400,250,24+0,01 +4,2% ----0,250,251 14:48
17-04-26 9,50--0,18-- -- --------0 --
17-04-26 9,600,200,13+0,07 +53,8% ----0,200,2015 09:07
17-04-26 9,700,230,09-- -- ----0,230,231 13-4
17-04-26 9,800,030,06-0,03 -50,0% ----0,030,031 15:43
17-04-26 9,90--0,03-- -- --------0 --
17-04-26 10,000,080,02-- -- --0,100,080,078 14-4
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
17-04-264211,000,060,01-- -- --0,300,060,061 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--5,57-- -- --------0 --
15-05-26 4,50--5,07-- -- --------0 --
15-05-26 5,004,014,57-- -- ----4,014,013 26-3
15-05-26 5,60--3,97-- -- --------0 --
15-05-26 6,003,033,57-- -- ----3,033,0310 23-3
15-05-26 6,40--3,17-- -- --------0 --
15-05-26 6,802,882,77-- -- ----2,882,883 15-4
15-05-26 7,201,722,38-- -- ----1,721,7230 17-3
15-05-26 7,40--2,19-- -- --------0 --
15-05-26 7,60--2,00-- -- --------0 --
15-05-26 7,801,501,81-- -- ----1,501,501 10-3
15-05-26 8,000,801,62-- -- ----0,800,804 27-3
15-05-26 8,201,451,44-- -- ----1,451,451 8-4
15-05-26 8,400,851,27-- -- ----0,850,854 13-3
15-05-26 8,601,151,10-- -- 0,50--1,151,153 9-4
15-05-26 8,800,410,95-- -- ----0,410,411 27-3
15-05-26 9,000,800,800,00 0,0% ----0,950,802 17:08
15-05-26 9,200,850,66-- -- ----0,850,7020 13-4
15-05-26 9,400,590,55+0,04 +7,3% ----0,590,591 11:47
15-05-26 9,600,480,46+0,02 +4,3% ----0,480,481 14:48
15-05-26 9,800,440,38+0,06 +15,8% ----0,450,443 09:54
15-05-26 10,000,240,30-0,06 -20,0% --0,500,390,2476 16:36
15-05-26 10,500,180,16+0,02 +12,5% --0,250,200,1767 13:40
15-05-26 11,000,100,09+0,01 +11,1% --0,180,100,1010 10:43
15-05-26 11,50--0,04-- -- --------0 --
15-05-26 12,000,050,02-- -- ----0,050,051 9-4
15-05-26 13,00--0,01-- -- --------0 --
15-05-26 14,00--0,02-- -- --------0 --
19-06-26 1,50--8,06-- -- --------0 --
19-06-26 2,006,857,56-- -- ----6,856,852 3-3
19-06-26 2,50--7,06-- -- --------0 --
19-06-26 3,006,506,57-- -- ----6,506,504 8-4
19-06-26 3,505,106,07-- -- ----5,105,102 31-3
19-06-266974,005,655,57-0,03 -0,5% ----5,655,653 13-2
19-06-26 4,504,505,07-- -- ----4,504,5015 2-4
19-06-26 4,604,404,97-- -- ----4,404,405 28-1
19-06-26 4,804,404,77-- -- ----4,404,4010 15-1
19-06-26 5,004,334,57-- -- ----4,344,333 4-2
19-06-26 5,503,054,07-- -- ----3,053,051 27-3
19-06-26 6,003,673,57-- -- ----3,673,6710 13-4
19-06-26 6,502,253,07-0,82 -26,7% ----2,252,255 7-10
19-06-26 6,80--2,78-- -- --------0 --
19-06-26 7,002,402,58-- -- ----2,402,401 1-4
19-06-26 7,20--2,39-- -- --------0 --
19-06-26 7,40--2,20-- -- --------0 --
19-06-26 7,501,512,10-- -- ----1,511,5120 2-4
19-06-26 7,601,352,01-- -- ----1,351,3534 31-3
19-06-26 7,801,101,83-- -- ----1,101,103 31-3
19-06-26 8,001,251,65-- -- ----1,251,25150 7-4
19-06-26 8,20--1,47-- -- --------0 --
19-06-26 8,401,351,31-- -- ----1,351,3530 8-4
19-06-26 8,501,501,23-- -- ----1,501,503 10-4
19-06-26 8,60--1,16-- -- --------0 --
19-06-26268,801,151,02-0,04 -3,9% ----1,151,1510 13-4
19-06-26 9,000,900,89+0,01 +1,1% ----0,900,908 14:44
19-06-26 9,200,430,77-- -- ----0,430,431 2-4
19-06-26 9,400,600,66-- -- ----0,600,6010 8-4
19-06-26 9,500,750,61-- -- ----0,750,751 13-4
19-06-26 9,600,300,56-- -- ----0,300,3010 31-3
19-06-26 9,800,440,48-- -- ----0,440,442 8-4
19-06-26 10,000,390,43-0,04 -9,3% ----0,500,3911 16:07
19-06-26 10,500,340,29-- -- ----0,340,3120 13-4
19-06-26 11,000,240,20-- -- ----0,240,2413 14-4
19-06-26 12,000,070,08-0,01 -12,5% ----0,100,0714 16:18
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 --
18-09-26 1,50--8,06-- -- --------0 --
18-09-26 2,00--7,56-- -- --------0 --
18-09-26 2,50--7,06-- -- --------0 --
18-09-26 3,00--6,57-- -- --------0 --
18-09-26 3,50--6,07-- -- --------0 --
18-09-26 4,00--5,57-- -- --------0 --
18-09-26 4,50--5,07-- -- --------0 --
18-09-26 4,80--4,77-- -- --------0 --
18-09-26 5,00--4,57-- -- --------0 --
18-09-26 5,503,454,07-- -- ----3,453,451 19-3
18-09-26 6,003,783,57-- -- ----3,783,762 14-4
18-09-26 6,503,313,09-- -- ----3,313,311 14-4
18-09-26 7,002,672,62+0,05 +1,9% ----2,672,671 31-12
18-09-26 7,502,452,19-- -- ----2,452,451 10-4
18-09-26 8,001,151,80-- -- ----1,151,152 27-3
18-09-26 8,501,201,46-- -- ----1,201,2010 7-4
18-09-26 9,001,251,16-- -- ----1,251,2510 13-4
18-09-26 9,501,050,95+0,10 +10,5% ----1,051,051 09:10
18-09-26 10,000,800,77+0,03 +3,9% ----0,800,80100 13:11
18-09-26 11,000,500,48-- -- --0,600,600,5020 15-4
18-09-26 12,000,250,29-0,04 -13,8% ----0,250,258 16:18
18-09-26 13,000,200,16-- -- ----0,200,201 4-3
18-09-26 14,000,160,09-- -- ----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--7,56-- -- --------0 --
18-12-26 2,50--7,06-- -- --------0 --
18-12-26 3,005,306,57-- -- ----5,305,301 23-3
18-12-26 3,504,806,07-- -- ----4,804,801 23-3
18-12-26 4,005,705,57-- -- ----5,705,705 13-4
18-12-26 4,504,005,07-- -- ----4,004,001 27-3
18-12-26 5,004,804,57-- -- ----4,804,801 13-4
18-12-26 5,503,804,09-0,29 -7,1% ----3,803,805 5-12
18-12-26 6,002,653,61-- -- ----2,752,6534 27-3
18-12-26 6,50--3,15-- -- --------0 --
18-12-26 7,003,052,74-- -- ----3,053,056 10-4
18-12-26 7,502,002,34-- -- ----2,002,001 7-4
18-12-26 8,002,242,02-- -- --2,352,242,241 10-4
18-12-26 8,501,151,68-- -- ----1,151,15100 31-3
18-12-26 9,001,481,44+0,04 +2,8% --1,751,481,481 15:55
18-12-26 9,501,351,19-- -- 0,65--1,351,3512 14-4
18-12-26 10,001,001,02-- -- ----1,001,0027 15-4
18-12-26 11,000,750,70-- -- ----0,750,7011 8-4
18-12-26 12,000,450,47-0,02 -4,3% ----0,450,459 16:19
18-12-26 13,00--0,33-- -- --------0 --
18-12-26 14,000,200,22-0,02 -9,1% --0,360,240,205 16:32
18-12-26 15,000,200,15-- -- ----0,200,201 10-4
18-12-26 16,000,180,10-- -- ----0,180,183 23-2
18-12-26 18,00--0,05-- -- --------0 --
18-12-26 20,000,080,02-- -- ----0,080,081 6-1
19-03-27 3,00--6,57-- -- --------0 --
19-03-27 3,50--6,07-- -- --------0 --
19-03-27 4,00--5,57-- -- --------0 --
19-03-27 4,50--5,07-- -- --------0 --
19-03-27 5,00--4,58-- -- --------0 --
19-03-27 6,00--3,66-- -- --------0 --
19-03-27 6,50--3,26-- -- --------0 --
19-03-27 7,00--2,88-- -- --------0 --
19-03-27 7,50--2,52-- -- --------0 --
19-03-27 8,002,352,17-- -- ----2,352,352 9-4
19-03-27 8,501,501,88-- -- ----1,501,501 2-4
19-03-27 9,001,301,64-- -- ----1,301,301 1-4
19-03-27 9,50--1,41-- -- --------0 --
19-03-27 10,001,201,22-0,02 -1,6% ----1,201,201 16:32
19-03-27 11,00--0,90-- -- --------0 --
19-03-27 12,000,700,67-- -- ----0,700,701 8-4
19-03-27 13,00--0,48-- -- --------0 --
19-03-27 14,00--0,35-- -- --------0 --
19-03-27 16,00--0,20-- -- --------0 --
19-03-27 18,00--0,11-- -- --------0 --
18-06-27 3,005,106,56-1,46 -22,3% ----5,105,105 18-8
18-06-27 4,004,405,57-- -- ----4,404,401 30-3
18-06-27 4,504,655,07-- -- ----4,654,651 2-2
18-06-27 5,004,504,60-- -- ----4,504,5010 13-1
18-06-27 5,504,194,15-- -- ----4,194,199 2-1
18-06-27 6,003,753,73-- -- ----3,753,656 8-4
18-06-279807,003,202,97-0,02 -0,7% ----3,203,205 10-4
18-06-27 8,002,452,34-- -- ----2,452,4554 13-4
18-06-27 9,002,001,83-- -- ----2,002,001 13-4
18-06-27 10,001,501,43-- -- ----1,501,5056 14-4
18-06-27 12,000,860,87-- -- 0,60--0,860,866 14-4
18-06-27 14,000,580,48-- -- ----0,580,553 10-4
18-06-27 15,000,400,36-- -- ----0,400,405 10-4
18-06-27 16,000,200,28-- -- ----0,200,2010 30-3
18-06-27 18,00--0,17-- -- --------0 --
18-06-27 20,000,140,11-- -- ----0,140,145 21-1
17-12-27 3,00--6,57-- -- --------0 --
17-12-27 4,00--5,57-- -- --------0 --
17-12-27 4,504,755,08-- -- ----4,754,754 19-1
17-12-27 5,004,454,64-- -- ----4,454,4520 5-2
17-12-27 6,004,003,86-- -- ----4,054,005 10-4
17-12-27 7,002,803,17-- -- ----2,802,801 1-4
17-12-27 8,002,852,57-- -- ----2,852,8510 10-4
17-12-27 9,002,102,07+0,03 +1,4% ----2,102,102 16:17
17-12-27 10,001,901,66-- -- ----1,901,904 14-4
17-12-27 12,001,251,10-- -- ----1,251,2520 10-4
17-12-27 14,000,900,72-- -- ----0,900,902 20-2
17-12-27315,000,700,64-0,02 -3,1% ----0,700,701 10-4
17-12-27 16,000,400,51-- -- ----0,400,403 1-4
17-12-27 18,000,390,35-- -- ----0,390,391 2-2
17-12-27 20,000,280,22-- -- --0,370,280,281 9-4
15-12-28 3,006,006,57-- -- ----6,006,002 30-1
15-12-28 4,005,105,57-- -- ----5,105,1010 1-4
15-12-28 4,50--5,13-- -- --------0 --
15-12-28 5,004,994,76-- -- ----4,994,9930 27-2
15-12-28 6,003,654,04-- -- ----3,653,655 1-4
15-12-28 7,003,503,43-- -- ----3,503,501 11-2
15-12-28 8,002,512,93-- -- ----2,512,513 19-3
15-12-28 9,002,692,46-- -- ----2,692,6920 10-4
15-12-28 10,002,152,14+0,01 +0,5% 1,60--2,302,155 16:17
15-12-28 12,002,001,57-- -- ----2,002,007 10-4
15-12-28 14,001,101,17-- -- ----1,101,101 6-3
15-12-28 15,000,751,02-- -- ----0,750,753 30-3
15-12-28 16,00--0,92-- -- --------0 --
15-12-28 18,00--0,70-- -- --------0 --
15-12-28 20,000,850,55-- -- ----0,850,853 23-2
21-12-2933,006,906,56-0,02 -0,3% ----6,906,906 18-2
21-12-29 4,005,105,58-- -- ----5,105,102 25-3
21-12-29 4,503,705,19-1,49 -28,7% ----3,703,701 18-11
21-12-29 5,004,904,86+0,04 +0,8% ----4,904,903 09:06
21-12-29 6,004,374,27-- -- ----4,374,371 5-1
21-12-29 7,003,043,74-- -- ----3,043,042 27-3
21-12-29 8,002,953,27-- -- ----2,952,9510 24-3
21-12-29 9,003,102,87-- -- --3,403,103,108 10-4
21-12-29 10,002,102,51-- -- --2,702,102,1010 23-3
21-12-29 12,001,501,98-0,48 -24,2% ----1,501,505 26-11
21-12-29 14,001,551,57-- -- ----1,551,5510 8-4
21-12-29 15,001,251,42-- -- ----1,251,257 1-4
21-12-29 16,00--1,27-- -- --------0 --
21-12-29 20,000,750,86-- -- ----0,750,751 1-4
21-12-29 25,000,800,55-- -- ----0,800,806 18-3
20-12-30 3,00--6,56-- -- --------0 --
20-12-30 4,006,005,69-- -- ----6,006,006 13-4
20-12-30 5,005,175,09+0,08 +1,6% ----5,175,177 11:52
20-12-30 6,003,644,47-- -- ----3,643,642 27-3
20-12-30 7,003,883,97-- -- ----3,883,881 4-2
20-12-30 8,003,703,53-- -- ----3,703,703 10-4
20-12-30 9,003,303,16-- -- ----3,303,3045 7-4
20-12-30 10,002,872,84+0,03 +1,1% ----2,872,877 11:52
20-12-30 12,002,652,30-- -- ----2,652,658 10-4
20-12-30 14,002,051,90-- -- ----2,052,0510 10-4
20-12-30 15,001,501,76-- -- ----1,501,501 1-4
20-12-30 16,001,351,61-- -- ----1,351,351 16-3
20-12-30 20,000,891,17-- -- ----0,890,892 27-3
20-12-30 25,000,500,80-- -- ----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?