Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 8,829,175-0,36 -3,9% 9,068,785758.27916:40

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-5-2026)
Totaal volume 918 (556 Calls, 362 Puts)
Totaal open interest bij opening 18.676 (11.199 Calls, 7.477 Puts)
Call / Put ratio 1,54
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 4,006,105,22-- -- ----6,106,101 8-5
15-05-26 4,50--4,72-- -- --------0 --
15-05-26 5,004,654,22-0,04 -0,9% ----4,654,653 8-5
15-05-26 5,60--3,62-- -- --------0 --
15-05-26 6,003,653,22-- -- ----3,653,656 8-5
15-05-26 6,40--2,82-- -- --------0 --
15-05-26 6,802,902,42-- -- ----2,902,903 8-5
15-05-26 7,202,512,02-- -- ----2,512,514 8-5
15-05-26 7,40--1,82-- -- --------0 --
15-05-26 7,60--1,62-- -- --------0 --
15-05-26 7,801,501,42-- -- ----1,501,501 10-3
15-05-26 8,000,801,22-- -- ----0,800,804 27-3
15-05-26 8,201,851,02-- -- ----1,851,851 8-5
15-05-26 8,400,850,82-0,04 -4,9% ----0,850,854 13-3
15-05-26 8,50--0,72-- -- --------0 --
15-05-26 8,601,000,62-- -- ----1,001,003 17-4
15-05-26 8,70--0,52-- -- --------0 --
15-05-26 8,800,470,43-- -- ----0,470,471 28-4
15-05-26 8,90--0,34-- -- --------0 --
15-05-26 9,000,350,26-- -- ----0,350,351 12-5
15-05-26 9,10--0,19-- -- --------0 --
15-05-26 9,200,840,13-- -- ----0,840,8410 7-5
15-05-26 9,300,060,09-0,03 -33,3% ----0,060,065 14-5
15-05-26 9,400,550,06-- -- --0,550,550,551 8-5
15-05-26 9,500,250,04-- -- ----0,250,203 11-5
15-05-264709,600,060,03-- -- --0,800,060,062 12-5
15-05-267689,700,160,02-- -- ----0,160,165 11-5
15-05-263409,800,010,010,00 0,0% ----0,010,012 14-5
15-05-26619,900,020,01-- -- ----0,020,0230 12-5
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--7,72-- -- --------0 --
19-06-26 2,007,657,22-- -- --------0 8-5
19-06-26 2,50--6,73-- -- --------0 --
19-06-2683,007,006,23-0,05 -0,8% ----7,007,001 7-5
19-06-26 3,506,405,73-- -- ----6,406,408 8-5
19-06-2644,005,735,23-0,05 -1,0% ----5,905,7341 8-5
19-06-26 4,505,004,73-- -- ----5,005,001 11-5
19-06-26 4,604,404,63-- -- ----4,404,405 28-1
19-06-26 4,804,404,43-- -- ----4,404,4010 15-1
19-06-26305,004,494,23-0,04 -0,9% ----4,494,4910 12-5
19-06-26 5,504,153,73-- -- ----4,154,155 6-5
19-06-26 6,003,453,23-- -- ----3,453,455 11-5
19-06-26 6,502,252,74-0,49 -17,9% ----2,252,255 7-10
19-06-26 6,80--2,44-- -- --------0 --
19-06-26707,002,302,24-0,04 -1,8% ----2,302,301 13-5
19-06-26 7,20--2,05-- -- --------0 --
19-06-26 7,40--1,86-- -- --------0 --
19-06-26 7,502,551,77-- -- ----2,552,555 7-5
19-06-26 7,601,351,68-- -- ----1,351,3534 31-3
19-06-26 7,801,351,50-0,05 -3,3% ----1,351,353 28-4
19-06-26 8,001,601,31-- -- ----1,601,6010 11-5
19-06-26 8,20--1,15-- -- --------0 --
19-06-26 8,401,350,98-- -- ----1,351,3530 8-4
19-06-26 8,500,850,90-- -- ----0,850,852 13-5
19-06-26 8,600,800,83-- -- ----0,800,702 30-4
19-06-26 8,800,650,69-- -- ----0,650,6510 30-4
19-06-26 9,000,550,55-- -- --------1 13-5
19-06-26 9,200,460,460,00 0,0% ----0,460,4640 14-5
19-06-26 9,400,380,37+0,01 +2,7% ----0,380,3830 14-5
19-06-26 9,500,300,33-0,03 -9,1% ----0,320,3036 14-5
19-06-26 9,600,280,28-- -- ----0,280,282 13-5
19-06-26 9,800,220,220,00 0,0% ----0,220,221 14-5
19-06-262.20810,000,160,17-0,02 -11,8% --0,160,160,1610 14-5
19-06-26 10,500,180,08-- -- --0,22----10 13-5
19-06-26 11,000,050,04-- -- ----0,050,052 13-5
19-06-26 11,50--0,02-- -- --------0 --
19-06-2627812,000,030,01-- -- ----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--4,74-- -- --------0 --
17-07-26 5,00--4,24-- -- --------0 --
17-07-26 6,00--3,25-- -- --------0 --
17-07-26 6,40--2,86-- -- --------0 --
17-07-26 6,80--2,48-- -- --------0 --
17-07-26 7,20--2,11-- -- --------0 --
17-07-26 7,60--1,75-- -- --------0 --
17-07-26 7,80--1,58-- -- --------0 --
17-07-26 8,00--1,42-- -- --------0 --
17-07-26 8,20--1,26-- -- --------0 --
17-07-26 8,400,981,11-- -- ----0,980,981 30-4
17-07-26 8,60--0,96-- -- --------0 --
17-07-26 8,80--0,84-- -- --------0 --
17-07-26 9,000,730,72+0,01 +1,4% ----0,730,731 14-5
17-07-26 9,200,600,62-- -- ----0,600,6010 13-5
17-07-26 9,400,700,52-- -- ----0,700,701 6-5
17-07-26 9,600,650,44-- -- ----0,650,651 11-5
17-07-26 9,800,350,36-0,01 -2,8% ----0,350,3510 14-5
17-07-26 10,000,270,30-- -- ----0,270,271 13-5
17-07-26 10,500,190,19-- -- --0,500,190,195 13-5
17-07-26 11,000,120,11-- -- --0,300,120,12125 13-5
17-07-26 11,50--0,07-- -- --------0 --
17-07-26 12,00--0,04-- -- --------0 --
17-07-26 13,00--0,01-- -- --------0 --
17-07-26 14,00--0,01-- -- --------0 --
18-09-26 1,50--7,73-- -- --------0 --
18-09-26 2,00--7,24-- -- --------0 --
18-09-26 2,50--6,74-- -- --------0 --
18-09-26 3,00--6,25-- -- --------0 --
18-09-26 3,50--5,75-- -- --------0 --
18-09-26 4,00--5,26-- -- --------0 --
18-09-26 4,50--4,76-- -- --------0 --
18-09-26 4,80--4,47-- -- --------0 --
18-09-26 5,004,604,27-- -- ----4,604,6010 11-5
18-09-26 5,503,453,78-- -- ----3,453,451 19-3
18-09-2626,003,783,31-0,04 -1,2% ----3,783,762 14-4
18-09-2626,503,312,87-0,05 -1,7% ----3,313,311 14-4
18-09-26 7,003,002,43-- -- ----3,003,001 7-5
18-09-26 7,502,272,01-- -- ----2,272,274 8-5
18-09-26 8,001,921,63-- -- ----1,921,925 17-4
18-09-26 8,501,501,28-- -- ----1,501,506 6-5
18-09-26 9,001,050,97-- -- ----1,051,057 12-5
18-09-263889,500,700,76-0,06 -7,9% ----0,700,702 13-5
18-09-26 10,000,550,56-0,01 -1,8% --10,000,550,5515 14-5
18-09-26 11,000,280,31-0,03 -9,7% --0,500,280,281 14-5
18-09-26 12,000,300,16-- -- ----0,300,2840 7-5
18-09-26 13,000,110,09-- -- ----0,110,111 8-5
18-09-26 14,000,160,04-- -- ----0,160,161 10-4
18-09-26 16,000,120,01-- -- ----0,120,121 23-2
18-09-26 18,00--0,01-- -- --0,06----0 --
18-12-26 2,00--7,25-- -- --------0 --
18-12-26 2,50--6,76-- -- --------0 --
18-12-26 3,005,306,27-- -- ----5,305,301 23-3
18-12-26 3,505,955,79-- -- ----5,955,953 4-5
18-12-26 4,005,555,30-- -- ----5,555,5510 11-5
18-12-26 4,505,164,82-- -- ----5,495,16232 8-5
18-12-26 5,004,754,35-- -- ----4,754,7549 8-5
18-12-26 5,503,803,90-0,10 -2,6% ----3,803,805 5-12
18-12-26 6,003,703,44-- -- --4,253,703,705 11-5
18-12-26 6,503,003,01-0,01 -0,3% ----3,003,0010 14-5
18-12-26 7,003,002,61-- -- ----3,003,003 7-5
18-12-26 7,502,232,22+0,01 +0,5% ----2,232,231 14-5
18-12-26 8,002,001,88-- -- ----2,002,0010 12-5
18-12-26 8,501,151,52-- -- ----1,151,15100 31-3
18-12-26 9,001,251,27-- -- ----1,251,2512 13-5
18-12-26 9,501,051,03+0,02 +1,9% ----1,051,0514 14-5
18-12-26 10,000,850,83+0,02 +2,4% --1,250,850,8516 14-5
18-12-26 11,000,550,550,00 0,0% --0,800,550,552 14-5
18-12-26 12,000,350,350,00 0,0% ----0,350,355 14-5
18-12-26 13,000,240,22-- -- ----0,240,242 4-5
18-12-26 14,000,140,15-- -- ----0,150,143 13-5
18-12-26 15,000,100,09-- -- --0,200,100,1019 13-5
18-12-26 16,000,180,06-- -- ----0,180,183 23-2
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--6,30-- -- --------0 --
19-03-27 3,50--5,82-- -- --------0 --
19-03-27 4,00--5,35-- -- --------0 --
19-03-27 4,50--4,88-- -- --------0 --
19-03-27 5,00--4,44-- -- --------0 --
19-03-27 6,00--3,56-- -- --------0 --
19-03-27 6,50--3,15-- -- --------0 --
19-03-27 7,00--2,76-- -- --------0 --
19-03-27 7,50--2,42-- -- --------0 --
19-03-27 8,002,452,07-- -- ----2,452,451 8-5
19-03-27 8,501,501,75-- -- ----1,501,501 2-4
19-03-27 9,001,301,48-- -- ----1,301,301 1-4
19-03-27 9,501,401,24-- -- ----1,401,4010 20-4
19-03-27 10,001,251,04-- -- ----1,251,251 11-5
19-03-27 11,000,740,73+0,01 +1,4% ----0,740,7011 14-5
19-03-27 12,000,550,53-- -- ----0,550,551 28-4
19-03-27 13,000,490,36-- -- ----0,490,4520 6-5
19-03-27 14,00--0,25-- -- --------0 --
19-03-27 16,00--0,12-- -- --------0 --
19-03-27 18,00--0,06-- -- --------0 --
18-06-27 3,005,106,32-1,22 -19,3% ----5,105,105 18-8
18-06-27 4,004,405,39-- -- ----4,404,401 30-3
18-06-27 4,505,454,92-0,04 -0,8% ----5,455,451 7-5
18-06-27 5,004,954,48-- -- ----4,954,952 7-5
18-06-27 5,504,194,05-- -- ----4,194,199 2-1
18-06-272856,003,853,63-0,05 -1,4% ----3,953,8540 8-5
18-06-27 7,002,802,87-0,07 -2,4% ----2,802,802 14-5
18-06-27 8,002,302,18-- -- ----2,302,302 13-5
18-06-27 9,002,011,64-- -- ----2,022,01255 7-5
18-06-27 10,001,201,19+0,01 +0,8% ----1,251,2019 14-5
18-06-27 12,000,750,66-- -- ----0,750,7512 8-5
18-06-2770314,000,580,34-0,01 -2,9% ----0,580,553 10-4
18-06-27 15,000,400,25-- -- ----0,400,405 10-4
18-06-27 16,000,200,19-- -- ----0,200,2010 30-3
18-06-27 18,00--0,11-- -- --------0 --
18-06-27 20,000,140,06-- -- ----0,140,145 21-1
17-12-27 3,00--6,32-- -- --------0 --
17-12-27 4,00--5,41-- -- --------0 --
17-12-27 4,504,754,97-0,05 -1,0% ----4,754,754 19-1
17-12-27 5,004,484,54-- -- ----4,484,4850 24-4
17-12-27566,004,003,78-0,09 -2,4% ----4,054,005 10-4
17-12-27 7,003,003,03-- -- ----3,003,0020 4-5
17-12-27 8,002,352,45-- -- ----2,352,3592 13-5
17-12-271.2369,002,151,92-0,03 -1,6% ----2,152,1530 11-5
17-12-27 10,001,501,53-0,03 -2,0% --1,901,501,501 14-5
17-12-27 12,001,100,96-- -- --1,201,101,103 11-5
17-12-27 14,000,900,61-- -- ----0,900,902 20-2
17-12-27315,000,500,47-0,01 -2,1% ----0,500,501 28-4
17-12-27 16,000,400,40-- -- ----0,400,403 1-4
17-12-27 18,000,390,25-- -- ----0,390,391 2-2
17-12-27 20,000,280,18-- -- --0,350,280,281 9-4
15-12-28 3,006,706,33-- -- ----6,706,702 6-5
15-12-28 4,005,105,45-- -- ----5,105,1010 1-4
15-12-28 4,50--5,03-- -- --------0 --
15-12-28 5,005,004,64-- -- ----5,005,005 11-5
15-12-28 6,003,653,92-- -- ----3,653,655 1-4
15-12-28 7,003,303,27-- -- ----3,303,302 12-5
15-12-28 8,003,002,75-- -- ----3,003,001 11-5
15-12-28 9,002,502,29-- -- ----2,502,504 11-5
15-12-28 10,002,201,92-- -- ----2,202,2070 7-5
15-12-28 12,001,401,36-- -- ----1,401,403 11-5
15-12-28 14,001,100,96-- -- ----1,101,101 6-3
15-12-28 15,000,750,81-- -- ----0,750,753 30-3
15-12-28 16,000,750,71-- -- ----0,750,755 11-5
15-12-28 18,00--0,54-- -- --------0 --
15-12-28 20,000,450,40-- -- ----0,450,451 20-4
21-12-29 3,006,906,34-- -- ----6,906,906 18-2
21-12-29 4,005,105,48-- -- ----5,105,102 25-3
21-12-29 4,503,705,10-1,40 -27,5% ----3,703,701 18-11
21-12-29 5,005,154,75-- -- ----5,155,153 11-5
21-12-29 6,004,374,11-- -- ----4,374,371 5-1
21-12-29 7,003,703,56-- -- ----3,703,704 11-5
21-12-29 8,003,053,06-0,01 -0,3% ----3,053,00300 14-5
21-12-29 9,002,502,64-- -- ----2,502,504 27-4
21-12-29 10,001,902,29-0,39 -17,0% --2,401,901,908 14-5
21-12-29 12,001,501,72-0,22 -12,8% ----1,501,505 26-11
21-12-29 14,001,551,33-- -- ----1,551,5510 8-4
21-12-29 15,001,251,18-- -- ----1,251,257 1-4
21-12-29 16,00--1,03-- -- --------0 --
21-12-29 20,000,750,67-- -- ----0,750,751 1-4
21-12-29 25,000,800,39-- -- ----0,800,806 18-3
20-12-30 3,00--6,33-- -- --------0 --
20-12-30 4,005,705,55-- -- ----5,705,7010 11-5
20-12-30 5,005,004,89+0,11 +2,2% ----5,005,006 14-5
20-12-30 6,004,464,23-- -- ----4,464,4610 11-5
20-12-301407,003,953,74-0,04 -1,1% ----3,953,9538 11-5
20-12-30 8,003,503,29-- -- ----3,503,505 11-5
20-12-302179,003,802,89-0,07 -2,4% ----3,803,357 7-5
20-12-30 10,002,102,55-0,45 -17,6% ----2,102,1010 14-5
20-12-30 12,002,092,01-- -- ----2,092,092 13-5
20-12-30 14,001,651,64-- -- ----1,651,651 28-4
20-12-30 15,001,451,50-- -- ----1,451,451 13-5
20-12-30716,001,351,36-0,03 -2,2% ----1,401,352 12-5
20-12-30 20,000,890,93-- -- ----0,890,892 13-5
20-12-30 25,000,700,62-- -- ----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?