Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 11,0011,14-0,14 -1,3% 11,2310,95396.37711:04

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-5-2026)
Totaal volume 14.215 (10.297 Calls, 3.918 Puts)
Totaal open interest bij opening 13.523 (5.947 Calls, 7.576 Puts)
Call / Put ratio 2,63
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 1,50--8,06-- -- --------0 --
19-06-26 2,007,657,56-- -- --------0 8-5
19-06-26 2,50--7,06-- -- --------0 --
19-06-26 3,008,156,56+1,59 +24,2% ----8,158,158 29-5
19-06-26 3,506,406,06-- -- ----6,406,408 8-5
19-06-26 4,005,735,56-- -- ----5,905,7341 8-5
19-06-26 4,505,005,06-- -- ----5,005,001 11-5
19-06-26 4,606,654,96+1,69 +34,1% ----6,656,653 29-5
19-06-26 4,804,404,76-- -- ----4,404,4010 15-1
19-06-26 5,006,304,56+1,74 +38,2% ----6,306,3013 29-5
19-06-26 5,504,154,06-- -- ----4,154,155 6-5
19-06-26 6,003,453,56-- -- ----3,453,455 11-5
19-06-26 6,502,253,06-0,81 -26,5% ----2,252,255 7-10
19-06-26 6,80--2,76-- -- --------0 --
19-06-26 7,002,952,57-- -- ----2,952,9525 26-5
19-06-26 7,20--2,37-- -- --------0 --
19-06-26 7,40--2,17-- -- --------0 --
19-06-26 7,502,752,07+0,68 +32,9% ----2,752,75740 29-5
19-06-26 7,601,751,97-- -- ----1,751,751 25-5
19-06-26 7,801,401,77-- -- ----1,401,401 21-5
19-06-26 8,003,201,58+1,62 +102,5% ----3,203,2020 29-5
19-06-26 8,20--1,39-- -- --------0 --
19-06-26 8,402,851,21+1,64 +135,5% ----2,852,8520 29-5
19-06-26 8,502,751,12+1,63 +145,5% ----2,751,6518 29-5
19-06-26 8,602,451,04+1,41 +135,6% ----2,452,451 29-5
19-06-26 8,802,100,87+1,23 +141,4% ----2,301,9512 29-5
19-06-26 9,002,200,72+1,48 +205,6% ----2,201,70262 29-5
19-06-26 9,202,100,58+1,52 +262,1% ----2,101,75936 29-5
19-06-26 9,401,750,46+1,29 +280,4% ----1,751,6540 29-5
19-06-26 9,501,950,41+1,54 +375,6% ----1,951,1573 29-5
19-06-26 9,601,700,36+1,34 +372,2% ----1,701,702 29-5
19-06-26 9,801,550,26+1,29 +496,2% ----1,550,85600 29-5
19-06-26 10,001,500,20+1,30 +650,0% 0,70--1,500,75244 29-5
19-06-26 10,500,950,09+0,86 +955,6% ----0,950,4354 29-5
19-06-26 11,000,710,03+0,68 +2266,7% ----0,750,11326 29-5
19-06-26 11,500,420,01+0,41 +4100,0% --0,500,460,31121 29-5
19-06-26 12,000,300,01+0,29 +2900,0% --0,500,300,12209 29-5
19-06-26 12,50------ -- --------0 --
19-06-26 13,000,120,01-- -- ----0,120,121 23-2
19-06-26 14,000,120,01-- -- ----0,120,1210 5-1
19-06-262.53615,000,010,010,00 0,0% ----0,010,0165 29-5
19-06-2610016,000,030,01-- -- ----0,030,03100 22-1
19-06-26 18,00--0,01-- -- --------0 --
17-07-26 4,00--5,57-- -- --------0 --
17-07-26 4,50--5,07-- -- --------0 --
17-07-26 5,00--4,57-- -- --------0 --
17-07-26 6,00--3,58-- -- --------0 --
17-07-26 6,40--3,18-- -- --------0 --
17-07-26 6,80--2,78-- -- --------0 --
17-07-26 7,20--2,39-- -- --------0 --
17-07-26 7,40--2,20-- -- --------0 --
17-07-26 7,60--2,02-- -- --------0 --
17-07-26 7,80--1,83-- -- --------0 --
17-07-26 8,00--1,66-- -- --------0 --
17-07-26 8,20--1,49-- -- --------0 --
17-07-26 8,400,751,32-- -- ----0,750,751 19-5
17-07-26 8,60--1,16-- -- --------0 --
17-07-26 8,802,101,02+1,08 +105,9% ----2,102,1020 29-5
17-07-26 9,002,350,88+1,47 +167,0% ----2,401,45283 29-5
17-07-26 9,201,100,76+0,34 +44,7% ----1,101,102 29-5
17-07-26 9,402,000,64+1,36 +212,5% ----2,001,9512 29-5
17-07-26 9,601,840,54+1,30 +240,7% ----1,841,841 29-5
17-07-26 9,801,670,45+1,22 +271,1% ----1,670,80101 29-5
17-07-26 10,001,500,37+1,13 +305,4% ----1,500,6036 29-5
17-07-26 10,501,200,23+0,97 +421,7% ----1,200,5098 29-5
17-07-26 11,000,900,13+0,77 +592,3% ----0,900,27106 29-5
17-07-26 11,500,600,07+0,53 +757,1% ----0,600,5015 29-5
17-07-26 12,000,440,04+0,40 +1000,0% ----0,440,35113 29-5
17-07-26 12,500,23---- -- ----0,230,232 29-5
17-07-26 13,000,200,01+0,19 +1900,0% ----0,200,15106 29-5
17-07-26 14,00--0,01-- -- --------0 --
17-07-26 15,00------ -- --------0 --
17-07-26 16,00------ -- ---------- --
21-08-26 4,00--5,58-- -- --------0 --
21-08-26 4,50--5,09-- -- --------0 --
21-08-26 5,00--4,59-- -- --------0 --
21-08-26 6,00--3,61-- -- --------0 --
21-08-26 6,40--3,22-- -- --------0 --
21-08-26 6,80--2,84-- -- --------0 --
21-08-26 7,20--2,47-- -- --------0 --
21-08-26 7,40--2,29-- -- --------0 --
21-08-26 7,603,502,11+1,39 +65,9% ----3,503,503 29-5
21-08-26 7,80--1,94-- -- --------0 --
21-08-26 8,00--1,77-- -- --------0 --
21-08-26 8,20--1,61-- -- --------0 --
21-08-26 8,40--1,45-- -- --------0 --
21-08-26 8,60--1,31-- -- --------0 --
21-08-26 8,800,601,17-- -- ----0,600,601 20-5
21-08-26169,002,451,04+1,33 +127,9% ----2,452,1011 29-5
21-08-26 9,200,550,93-- -- ----0,600,5540 21-5
21-08-26 9,40--0,81-- -- --------0 --
21-08-26 9,600,700,70-- -- ----0,700,706 25-5
21-08-26 9,800,650,64-- -- ----0,650,651 25-5
21-08-26 10,001,650,54+1,11 +205,6% ----1,671,5017 29-5
21-08-26 10,500,530,37-- -- ----0,530,537 26-5
21-08-26 11,001,050,25+0,80 +320,0% ----1,050,9011 29-5
21-08-26 11,50--0,17-- -- --------0 --
21-08-26 12,000,650,11+0,54 +490,9% ----0,650,607 29-5
21-08-26 12,50------ -- --------0 --
21-08-26 13,000,400,04+0,36 +900,0% ----0,400,3332 29-5
21-08-26 14,000,180,02+0,16 +800,0% ----0,200,1522 29-5
21-08-26 15,00------ -- --------0 --
21-08-26 16,00------ -- ---------- --
18-09-26 1,50--8,07-- -- --------0 --
18-09-26 2,00--7,57-- -- --------0 --
18-09-26 2,50--7,08-- -- --------0 --
18-09-26 3,00--6,58-- -- --------0 --
18-09-26 3,50--6,08-- -- --------0 --
18-09-26 4,00--5,59-- -- --------0 --
18-09-26 4,50--5,10-- -- --------0 --
18-09-26 4,80--4,80-- -- --------0 --
18-09-26 5,004,604,61-- -- ----4,604,6010 11-5
18-09-2615,503,454,12+1,57 +38,1% ----3,453,451 19-3
18-09-26 6,003,783,63-- -- ----3,783,762 14-4
18-09-26 6,503,313,16-- -- ----3,313,311 14-4
18-09-26 7,002,802,70-- -- ----2,802,656 25-5
18-09-26 7,503,752,26+1,49 +65,9% ----3,753,4013 29-5
18-09-26 8,003,351,85+1,50 +81,1% ----3,353,005 29-5
18-09-26 8,502,651,47+1,18 +80,3% ----2,652,559 29-5
18-09-26 9,002,451,15+1,30 +113,0% ----2,452,1520 29-5
18-09-26 9,502,260,87+1,39 +159,8% ----2,261,5531 29-5
18-09-26 10,001,750,66+1,09 +165,2% --10,001,851,20765 29-5
18-09-26 11,001,250,38+0,87 +228,9% ----1,250,9553 29-5
18-09-26 12,000,800,20+0,60 +300,0% ----0,800,60137 29-5
18-09-26 13,000,450,10+0,35 +350,0% ----0,450,15428 29-5
18-09-26 14,000,330,05+0,28 +560,0% ----0,330,3321 29-5
18-09-26 16,000,120,01-- -- ----0,120,121 23-2
18-09-26 18,00--0,05-- -- --------0 --
18-09-26 20,00------ -- ---------- --
18-12-26 2,00--7,59-- -- --------0 --
18-12-26 2,50--7,09-- -- --------0 --
18-12-26 3,005,306,60-- -- ----5,305,301 23-3
18-12-26 3,505,956,11-- -- ----5,955,953 4-5
18-12-26 4,007,505,62+1,88 +33,5% ----7,507,505 29-5
18-12-26 4,506,955,13+1,82 +35,5% ----6,956,951 29-5
18-12-26 5,004,754,65-- -- ----4,754,751 28-5
18-12-26 5,503,804,18-0,38 -9,1% ----3,803,805 5-12
18-12-26 6,005,053,75+1,30 +34,7% --5,605,054,7050 29-5
18-12-26 6,505,003,29+1,71 +52,0% ----5,005,004 29-5
18-12-26 7,004,502,88+1,62 +56,3% ----4,504,304 29-5
18-12-26 7,504,052,46+1,59 +64,6% ----4,053,653 29-5
18-12-26 8,003,652,12+1,53 +72,2% ----3,652,95311 29-5
18-12-26 8,501,101,74-- -- ----1,101,108 20-5
18-12-26 9,002,901,44+1,46 +101,4% --3,002,902,40125 29-5
18-12-26 9,502,351,19+1,16 +97,5% ----2,351,85125 29-5
18-12-26 10,002,100,96+1,14 +118,8% 0,50--2,101,70198 29-5
18-12-26 11,001,650,65+1,00 +153,8% ----1,650,95314 29-5
18-12-26 12,001,100,42+0,68 +161,9% ----1,100,85191 29-5
18-12-26 13,000,800,25+0,55 +220,0% ----0,850,65115 29-5
18-12-26 14,000,550,17+0,38 +223,5% ----0,600,40211 29-5
18-12-261.58115,000,360,10+0,24 +240,0% ----0,360,22977 29-5
18-12-26 16,000,230,06+0,17 +283,3% ----0,230,225 29-5
18-12-26 18,00--0,02-- -- --------0 --
18-12-26 20,000,080,01-- -- ----0,080,081 6-1
19-03-27 3,00--6,62-- -- --------0 --
19-03-27 3,50--6,14-- -- --------0 --
19-03-27 4,00--5,66-- -- --------0 --
19-03-27 4,50--5,19-- -- --------0 --
19-03-27 5,00--4,74-- -- --------0 --
19-03-27 6,00--3,85-- -- --------0 --
19-03-27 6,50--3,43-- -- --------0 --
19-03-27 7,00--3,02-- -- --------0 --
19-03-27 7,50--2,65-- -- --------0 --
19-03-27 8,002,452,29-- -- ----2,452,451 8-5
19-03-27 8,501,501,94-- -- ----1,501,501 2-4
19-03-27 9,001,351,64-- -- ----1,351,352 22-5
19-03-27 9,501,551,39-- -- 1,40--1,551,5510 26-5
19-03-27 10,001,251,18-- -- ----1,251,253 27-5
19-03-27 11,001,700,83+0,87 +104,8% ----1,701,703 29-5
19-03-27 12,001,300,60+0,70 +116,7% ----1,351,30208 29-5
19-03-27 13,001,000,41+0,59 +143,9% ----1,000,959 29-5
19-03-27 14,00--0,28-- -- --------0 --
19-03-27 16,00--0,13-- -- --------0 --
19-03-27 18,000,070,06-- -- ----0,070,074 28-5
19-03-27 20,00------ -- ---------- --
18-06-27 3,005,106,64-1,54 -23,2% ----5,105,105 18-8
18-06-27 4,004,405,71-- -- ----4,404,401 30-3
18-06-2714,504,305,25+1,56 +29,7% ----4,304,301 20-5
18-06-27 5,004,954,79-- -- ----4,954,952 7-5
18-06-27175,504,194,35+1,54 +35,4% ----4,194,199 2-1
18-06-27 6,004,503,92+0,58 +14,8% ----4,504,502 29-5
18-06-27 7,004,353,13+1,22 +39,0% ----4,354,354 29-5
18-06-27 8,003,852,40+1,45 +60,4% ----3,953,5065 29-5
18-06-27 9,002,701,81+0,89 +49,2% 3,053,352,702,70100 29-5
18-06-27 10,002,301,35+0,95 +70,4% ----2,302,1520 29-5
18-06-27 12,001,500,72+0,78 +108,3% ----1,501,0036 29-5
18-06-27 14,001,000,41+0,59 +143,9% ----1,001,002 29-5
18-06-27 15,000,750,30+0,45 +150,0% ----0,750,6036 29-5
18-06-27 16,000,550,23+0,32 +139,1% ----0,550,4422 29-5
18-06-27 18,00--0,12-- -- --------0 --
18-06-27 20,000,140,07-- -- ----0,140,145 21-1
18-06-27 25,00------ -- --------0 --
17-12-27 3,00--6,64-- -- --------0 --
17-12-27 4,00--5,72-- -- --------0 --
17-12-27 4,504,755,27-- -- ----4,754,754 19-1
17-12-27 5,004,484,84-- -- ----4,484,4850 24-4
17-12-27 6,004,554,01-- -- ----4,554,5515 26-5
17-12-27 7,004,503,28+1,22 +37,2% ----4,504,5025 29-5
17-12-27 8,004,002,64+1,36 +51,5% ----4,004,0050 29-5
17-12-271.2839,003,402,07+1,23 +59,4% ----3,403,05104 29-5
17-12-2728510,003,001,65+1,06 +64,2% ----3,002,50115 29-5
17-12-27 12,002,201,04+1,16 +111,5% ----2,201,6051 29-5
17-12-27 14,001,200,67+0,53 +79,1% ----1,201,2032 29-5
17-12-27 15,001,000,53+0,47 +88,7% ----1,051,0034 29-5
17-12-27 16,000,400,43-- -- ----0,400,403 1-4
17-12-27 18,000,390,29-- -- ----0,390,391 2-2
17-12-27 20,000,480,20+0,28 +140,0% ----0,480,363 29-5
17-12-27 25,00------ -- --------0 --
15-12-28 3,006,706,64-- -- ----6,706,702 6-5
15-12-28 4,005,105,73-- -- ----5,105,1010 1-4
15-12-28 4,50--5,30-- -- --------0 --
15-12-28 5,004,334,94-- -- ----4,334,332 15-5
15-12-28316,004,244,19+1,47 +35,1% ----4,244,241 28-5
15-12-28 7,005,053,54+1,51 +42,7% ----5,055,051 29-5
15-12-28 8,004,602,98+1,62 +54,4% ----4,604,601 29-5
15-12-28 9,003,852,51+1,34 +53,4% ----3,853,8515 29-5
15-12-28 10,003,652,08+1,57 +75,5% ----3,653,15262 29-5
15-12-282012,001,601,49+0,88 +59,1% 0,65--1,601,605 28-5
15-12-28714,001,301,10+0,71 +64,5% ----1,301,303 29-5
15-12-28 15,000,750,94-- -- ----0,750,753 30-3
15-12-28616,001,500,79+0,62 +78,5% ----1,501,501 29-5
15-12-28 18,00--0,60-- -- 0,901,45----0 --
15-12-28 20,000,450,48-- -- 0,651,200,450,451 20-4
15-12-28 25,00------ -- --------0 --
21-12-29 3,006,906,63-- -- ----6,906,906 18-2
21-12-29 4,005,105,72+1,64 +28,7% ----5,105,102 25-3
21-12-29 4,503,705,34-1,64 -30,7% ----3,703,701 18-11
21-12-29 5,006,604,99+1,61 +32,3% ----6,606,506 29-5
21-12-29 6,005,104,44-- -- ----5,105,1050 26-5
21-12-29 7,003,703,84-- -- 5,055,903,703,704 11-5
21-12-29 8,004,753,35+1,40 +41,8% ----4,754,7510 29-5
21-12-29 9,004,152,90+1,25 +43,1% ----4,154,151 29-5
21-12-29 10,003,652,46+1,19 +48,4% ----3,653,6512 29-5
21-12-29 12,002,881,82+1,06 +58,2% ----2,882,885 29-5
21-12-29 14,001,551,52+0,03 +2,0% --------4 29-5
21-12-29 15,002,101,34+0,76 +56,7% ----2,102,00120 29-5
21-12-29 16,00--1,17-- -- --------0 --
21-12-29 18,00------ -- --------0 --
21-12-29 20,000,750,95-- -- ----0,750,751 1-4
21-12-29 25,000,500,49-- -- ----0,500,505 26-5
20-12-30 3,008,536,66+1,87 +28,1% ----8,538,532 29-5
20-12-30 4,005,705,87-- -- ----5,705,7010 11-5
20-12-30 5,005,355,19-- -- ----5,355,3512 27-5
20-12-30636,005,894,55+1,57 +34,5% --6,705,895,702 29-5
20-12-30 7,003,393,99-- -- ----3,393,392 15-5
20-12-30 8,005,053,51+1,54 +43,9% ----5,054,8517 29-5
20-12-30 9,004,603,12+1,48 +47,4% 4,20--4,604,603 29-5
20-12-30 10,002,252,77-- -- ----2,252,252 19-5
20-12-30 12,003,262,22+1,04 +46,8% ----3,263,2610 29-5
20-12-30 14,002,691,80+0,89 +49,4% ----2,692,458 29-5
20-12-30 15,001,501,69-- -- ----1,651,5016 28-5
20-12-30 16,001,101,54-- -- ----1,151,103 20-5
20-12-30 18,00------ -- --------0 --
20-12-30 20,001,591,01+0,58 +57,4% ----1,701,257 29-5
20-12-30 25,000,700,65-- -- 0,851,600,700,705 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?