Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 9,1959,195-- -- 9,509,151.004.40317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-5-2026)
Totaal volume 5.625 (361 Calls, 5.264 Puts)
Totaal open interest bij opening 8.051 (4.646 Calls, 3.405 Puts)
Call / Put ratio 0,07
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 4,006,105,59-- -- ----6,106,101 8-5
15-05-26 4,50--5,09-- -- --------0 --
15-05-26 5,004,654,59-- -- ----4,654,653 8-5
15-05-26 5,60--3,99-- -- --------0 --
15-05-26 6,003,653,59-- -- ----3,653,656 8-5
15-05-26 6,40--3,19-- -- --------0 --
15-05-26 6,802,902,79-- -- ----2,902,903 8-5
15-05-26 7,202,512,39-- -- ----2,512,514 8-5
15-05-26 7,40--2,19-- -- --------0 --
15-05-26 7,60--1,99-- -- --------0 --
15-05-26 7,801,501,79-- -- ----1,501,501 10-3
15-05-26 8,000,801,59-- -- ----0,800,804 27-3
15-05-26 8,201,851,39-- -- ----1,851,851 8-5
15-05-26 8,400,851,19-- -- ----0,850,854 13-3
15-05-26 8,50--1,09-- -- --------0 --
15-05-26 8,601,001,00-- -- ----1,001,003 17-4
15-05-26 8,70--0,90-- -- --------0 --
15-05-26 8,800,470,80-- -- ----0,470,471 28-4
15-05-26 8,90--0,71-- -- --------0 --
15-05-26 9,000,350,62-0,27 -43,5% ----0,350,351 12:39
15-05-26 9,10--0,53-- -- --------0 --
15-05-26 9,200,840,45-- -- ----0,840,8410 7-5
15-05-26 9,300,250,38-- -- ----0,250,2510 4-5
15-05-26 9,400,550,32-- -- --0,550,550,551 8-5
15-05-26 9,500,250,24-- -- ----0,250,203 11-5
15-05-26 9,600,060,19-0,13 -68,4% --0,800,060,062 17:18
15-05-26 9,700,160,14-- -- ----0,160,165 11-5
15-05-26 9,800,030,11-0,08 -72,7% ----0,050,0316 12:39
15-05-26 9,900,020,09-0,07 -77,8% ----0,020,0230 12:39
15-05-2687510,000,060,07-- -- ----0,060,061 11-5
15-05-26 10,20--0,04-- -- --------0 --
15-05-261010,400,070,02-- -- ----0,070,0710 7-5
15-05-2636310,500,020,01-- -- ----0,020,0140 11-5
15-05-26 10,60--0,01-- -- --------0 --
15-05-26 10,80------ -- --------0 --
15-05-261911,000,100,01-- -- --0,300,100,1010 16-4
15-05-26 11,50--0,01-- -- --0,05----0 --
15-05-26112,000,050,01-- -- ----0,050,051 9-4
15-05-26 13,00--0,03-- -- --------0 --
15-05-26 14,00--0,02-- -- --0,05----0 --
19-06-26 1,50--8,09-- -- --------0 --
19-06-26 2,007,657,60-- -- --------0 8-5
19-06-26 2,50--7,10-- -- --------0 --
19-06-26 3,007,006,60-- -- ----7,007,001 7-5
19-06-26 3,506,406,10-- -- ----6,406,408 8-5
19-06-26 4,005,735,60-- -- ----5,905,7341 8-5
19-06-26 4,505,005,10-- -- ----5,005,001 11-5
19-06-26 4,604,405,00-- -- ----4,404,405 28-1
19-06-26 4,804,404,80-- -- ----4,404,4010 15-1
19-06-26 5,004,494,60-0,11 -2,4% ----4,494,4910 09:01
19-06-26 5,504,154,10-- -- ----4,154,155 6-5
19-06-26 6,003,453,61-- -- ----3,453,455 11-5
19-06-26 6,502,253,11-0,86 -27,7% ----2,252,255 7-10
19-06-26 6,80--2,81-- -- --------0 --
19-06-26 7,002,552,61-- -- ----2,552,551 11-5
19-06-26 7,20--2,42-- -- --------0 --
19-06-26 7,40--2,23-- -- --------0 --
19-06-26 7,502,552,13-0,38 -17,8% ----2,552,555 7-5
19-06-26 7,601,352,04-- -- ----1,351,3534 31-3
19-06-26 7,801,351,85-- -- ----1,351,353 28-4
19-06-26 8,001,601,67-- -- ----1,601,6010 11-5
19-06-26 8,20--1,49-- -- --------0 --
19-06-26 8,401,351,33-- -- ----1,351,3530 8-4
19-06-26 8,500,951,25-0,30 -24,0% ----0,950,952 15:30
19-06-26 8,600,801,17-- -- ----0,800,702 30-4
19-06-26 8,800,651,00-- -- ----0,650,6510 30-4
19-06-26 9,000,550,86-0,31 -36,0% 0,35--0,550,551 17:17
19-06-26 9,200,750,72-- -- ----0,850,753 7-5
19-06-26 9,400,350,60-0,25 -41,7% ----0,380,356 17:22
19-06-26 9,500,350,55-0,20 -36,4% ----0,400,358 16:00
19-06-26 9,600,380,51-0,13 -25,5% ----0,380,381 10:44
19-06-26 9,800,400,40-- -- ----0,400,324 11-5
19-06-26 10,000,190,32-0,13 -40,6% ----0,250,19125 15:32
19-06-26 10,500,180,180,00 0,0% --0,220,180,1812 09:25
19-06-26 11,000,110,10-- -- ----0,110,111 7-5
19-06-26 11,50--0,06-- -- --------0 --
19-06-26 12,000,030,03-- -- ----0,030,038 11-5
19-06-26113,000,120,01-- -- ----0,120,121 23-2
19-06-261814,000,120,01-- -- --0,040,120,1210 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 --
17-07-26 4,50--5,11-- -- --------0 --
17-07-26 5,00--4,61-- -- --------0 --
17-07-26 6,00--3,62-- -- --------0 --
17-07-26 6,40--3,23-- -- --------0 --
17-07-26 6,80--2,84-- -- --------0 --
17-07-26 7,20--2,46-- -- --------0 --
17-07-26 7,60--2,10-- -- --------0 --
17-07-26 7,80--1,93-- -- --------0 --
17-07-26 8,00--1,76-- -- --------0 --
17-07-26 8,20--1,59-- -- --------0 --
17-07-26 8,400,981,43-- -- ----0,980,981 30-4
17-07-26 8,60--1,28-- -- --------0 --
17-07-26 8,80--1,13-- -- --------0 --
17-07-2649,000,950,99-0,28 -28,3% ----0,950,952 09:31
17-07-26 9,200,900,86-- -- ----0,900,901 8-5
17-07-26 9,400,700,74-- -- ----0,700,701 6-5
17-07-26149,600,650,64-0,21 -32,8% ----0,650,651 11-5
17-07-26 9,800,550,55-- -- ----0,550,5510 11-5
17-07-26 10,000,410,46-- -- ----0,410,411 11-5
17-07-26 10,500,180,31-0,13 -41,9% --0,500,230,183 16:57
17-07-26 11,000,200,20-- -- --0,300,200,157 11-5
17-07-26 11,50--0,12-- -- --------0 --
17-07-26 12,00--0,07-- -- --------0 --
17-07-26 13,00--0,02-- -- --------0 --
17-07-26 14,00--0,01-- -- --------0 --
18-09-26 1,50--8,10-- -- --------0 --
18-09-26 2,00--7,61-- -- --------0 --
18-09-26 2,50--7,11-- -- --------0 --
18-09-26 3,00--6,62-- -- --------0 --
18-09-26 3,50--6,12-- -- --------0 --
18-09-26 4,00--5,63-- -- --------0 --
18-09-26 4,50--5,13-- -- --------0 --
18-09-26 4,80--4,84-- -- --------0 --
18-09-26 5,004,604,64-- -- ----4,604,6010 11-5
18-09-2615,503,454,15-0,38 -9,2% ----3,453,451 19-3
18-09-26 6,003,783,68-- -- ----3,783,762 14-4
18-09-26 6,503,313,23-- -- ----3,313,311 14-4
18-09-26 7,003,002,78-- -- ----3,003,001 7-5
18-09-26 7,502,272,35-- -- ----2,272,274 8-5
18-09-26 8,001,921,95-- -- ----1,921,925 17-4
18-09-26 8,501,501,57-- -- ----1,501,506 6-5
18-09-26 9,001,051,25-0,20 -16,0% ----1,051,057 14:30
18-09-26 9,501,000,96-- -- ----1,001,002 8-5
18-09-26 10,000,600,74-0,14 -18,9% --10,000,600,6024 17:11
18-09-26 11,000,300,42-0,12 -28,6% --0,500,340,303 15:55
18-09-26 12,000,300,24-- -- --0,220,300,2840 7-5
18-09-26 13,000,110,13-- -- ----0,110,111 8-5
18-09-26 14,000,160,07-- -- ----0,160,161 10-4
18-09-26 16,000,120,02-- -- ----0,120,121 23-2
18-09-26 18,00--0,01-- -- --0,06----0 --
18-12-26 2,00--7,62-- -- --------0 --
18-12-26 2,50--7,13-- -- --------0 --
18-12-26 3,005,306,64-- -- ----5,305,301 23-3
18-12-26 3,505,956,15-- -- ----5,955,953 4-5
18-12-26 4,005,555,66-- -- ----5,555,5510 11-5
18-12-26 4,505,165,18-- -- ----5,495,16232 8-5
18-12-26 5,004,754,71-- -- ----4,754,7549 8-5
18-12-26 5,503,804,27-0,47 -11,0% ----3,803,805 5-12
18-12-26 6,003,703,80-- -- --4,253,703,705 11-5
18-12-26 6,50--3,36-- -- --------0 --
18-12-26 7,003,002,95-- -- ----3,003,003 7-5
18-12-26 7,502,002,54-- -- ----2,002,001 7-4
18-12-26 8,002,002,20-0,20 -9,1% ----2,002,0010 11:57
18-12-26 8,501,151,83-- -- ----1,151,15100 31-3
18-12-26 9,001,391,51-0,12 -7,9% ----1,501,395 16:07
18-12-26 9,501,101,25-0,15 -12,0% 0,95--1,151,102 12:32
18-12-26 10,000,851,03-0,18 -17,5% --1,500,900,852 16:53
18-12-26 11,000,540,68-0,14 -20,6% --0,800,550,5412 16:07
18-12-26 12,000,350,49-0,14 -28,6% ----0,400,3521 16:54
18-12-26 13,000,240,28-- -- ----0,240,242 4-5
18-12-26 14,000,150,19-0,04 -21,1% ----0,160,152 15:25
18-12-26 15,000,180,13-- -- --0,200,180,1850 7-5
18-12-26 16,000,180,08-- -- ----0,180,183 23-2
18-12-26 18,00--0,03-- -- --------0 --
18-12-26120,000,080,01-- -- ----0,080,081 6-1
19-03-27 3,00--6,66-- -- --------0 --
19-03-27 3,50--6,18-- -- --------0 --
19-03-27 4,00--5,71-- -- --------0 --
19-03-27 4,50--5,24-- -- --------0 --
19-03-27 5,00--4,80-- -- --------0 --
19-03-27 6,00--3,92-- -- --------0 --
19-03-27 6,50--3,49-- -- --------0 --
19-03-27 7,00--3,10-- -- --------0 --
19-03-27 7,50--2,71-- -- --------0 --
19-03-27 8,002,452,35-- -- ----2,452,451 8-5
19-03-27 8,501,502,04-- -- ----1,501,501 2-4
19-03-27 9,001,301,75-- -- ----1,301,301 1-4
19-03-27 9,501,401,48-- -- ----1,401,4010 20-4
19-03-27 10,001,251,26-- -- ----1,251,251 11-5
19-03-27 11,000,800,91-0,11 -12,1% ----0,800,8020 12:32
19-03-27 12,000,550,61-- -- ----0,550,551 28-4
19-03-27 13,000,490,46-- -- ----0,490,4520 6-5
19-03-27 14,00--0,31-- -- --------0 --
19-03-27 16,00--0,14-- -- --------0 --
19-03-27 18,00--0,07-- -- --------0 --
18-06-27 3,005,106,68-1,58 -23,7% ----5,105,105 18-8
18-06-27 4,004,405,76-- -- ----4,404,401 30-3
18-06-27 4,505,455,29-- -- ----5,455,451 7-5
18-06-27 5,004,954,84-- -- ----4,954,952 7-5
18-06-27 5,504,194,40-- -- ----4,194,199 2-1
18-06-27 6,003,853,97-- -- ----3,953,8540 8-5
18-06-27 7,003,353,17-- -- ----3,353,355 7-5
18-06-27 8,002,252,47-0,22 -8,9% ----2,252,251 14:56
18-06-27 9,002,011,85-- -- ----2,022,01255 7-5
18-06-2756010,001,501,41-0,22 -15,6% ----1,501,5056 14-4
18-06-27 12,000,750,79-- -- ----0,750,7512 8-5
18-06-27 14,000,580,44-- -- ----0,580,553 10-4
18-06-27 15,000,400,32-- -- ----0,400,405 10-4
18-06-27 16,000,200,25-- -- ----0,200,2010 30-3
18-06-27 18,00--0,13-- -- --------0 --
18-06-27 20,000,140,07-- -- ----0,140,145 21-1
17-12-27 3,00--6,69-- -- --------0 --
17-12-27 4,00--5,77-- -- --------0 --
17-12-27 4,504,755,33-- -- ----4,754,754 19-1
17-12-27 5,004,484,91-- -- ----4,484,4850 24-4
17-12-27 6,004,004,10-- -- ----4,054,005 10-4
17-12-27 7,003,003,36-- -- ----3,003,0020 4-5
17-12-27 8,002,852,73-- -- ----2,852,8510 10-4
17-12-27 9,002,152,18-- -- ----2,152,1530 11-5
17-12-27 10,001,551,72-0,17 -9,9% --1,901,651,5521 16:45
17-12-27 12,001,101,09-- -- --1,201,101,103 11-5
17-12-27 14,000,900,69-- -- ----0,900,902 20-2
17-12-27 15,000,500,56-- -- ----0,500,501 28-4
17-12-27 16,000,400,46-- -- ----0,400,403 1-4
17-12-27 18,000,390,30-- -- ----0,390,391 2-2
17-12-27 20,000,280,21-- -- --0,350,280,281 9-4
15-12-28 3,006,706,69-- -- ----6,706,702 6-5
15-12-28 4,005,105,79-- -- ----5,105,1010 1-4
15-12-28 4,50--5,37-- -- --------0 --
15-12-28 5,005,004,99-- -- ----5,005,005 11-5
15-12-28 6,003,654,27-- -- ----3,653,655 1-4
15-12-28 7,003,303,60-0,30 -8,3% ----3,303,302 17:27
15-12-28 8,003,003,05-- -- ----3,003,001 11-5
15-12-28 9,002,502,57-- -- ----2,502,504 11-5
15-12-28 10,002,202,14-- -- ----2,202,2070 7-5
15-12-28 12,001,401,54-- -- ----1,401,403 11-5
15-12-28 14,001,101,14-- -- ----1,101,101 6-3
15-12-28 15,000,750,99-- -- ----0,750,753 30-3
15-12-28 16,000,750,84-- -- ----0,750,755 11-5
15-12-28 18,00--0,63-- -- --------0 --
15-12-28 20,000,450,48-- -- ----0,450,451 20-4
21-12-29 3,006,906,70-- -- ----6,906,906 18-2
21-12-29 4,005,105,85-- -- ----5,105,102 25-3
21-12-29 4,503,705,46-1,76 -32,2% ----3,703,701 18-11
21-12-29 5,005,155,11-- -- ----5,155,153 11-5
21-12-29 6,004,374,43-- -- ----4,374,371 5-1
21-12-29 7,003,703,88-- -- ----3,703,704 11-5
21-12-29 8,003,153,36-0,21 -6,3% ----3,153,153 11:16
21-12-29 9,002,502,91-- -- ----2,502,504 27-4
21-12-29 10,002,202,54-0,34 -13,4% --2,302,202,205 17:27
21-12-29 12,001,501,93-0,43 -22,3% ----1,501,505 26-11
21-12-29 14,001,551,46-- -- ----1,551,5510 8-4
21-12-29 15,001,251,31-- -- ----1,251,257 1-4
21-12-29 16,00--1,16-- -- --------0 --
21-12-29 20,000,750,74-- -- ----0,750,751 1-4
21-12-29 25,000,800,46-- -- ----0,800,806 18-3
20-12-30 3,00--6,70-- -- --------0 --
20-12-30 4,005,705,90-- -- ----5,705,7010 11-5
20-12-301335,005,265,25-0,35 -6,7% ----5,265,265 6-5
20-12-30 6,004,464,58-- -- ----4,464,4610 11-5
20-12-30 7,003,954,06-- -- ----3,953,9538 11-5
20-12-30 8,003,503,58-- -- ----3,503,505 11-5
20-12-30 9,003,803,19-- -- ----3,803,357 7-5
20-12-30 10,002,802,82-- -- ----3,152,804 11-5
20-12-30 12,001,852,24-- -- ----1,851,804 11-5
20-12-30 14,001,651,82-- -- ----1,651,651 28-4
20-12-30 15,001,551,67-- -- ----1,551,5510 8-5
20-12-30 16,001,351,52-0,17 -11,2% ----1,401,352 16:50
20-12-30 20,001,061,01-- -- ----1,061,065 17-4
20-12-301025,000,700,70-0,09 -12,9% ----0,700,705 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?