Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 9,599,30+0,29 +3,1% 9,639,34727.17617:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-12-2025)
Totaal volume 258 (87 Calls, 171 Puts)
Totaal open interest bij opening 1.546 (60 Calls, 1.486 Puts)
Call / Put ratio 0,51
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-26 3,00--6,37-- -- --------0 --
16-01-26 3,50--5,87-- -- --------0 --
16-01-26 4,00--5,37-- -- --------0 --
16-01-26 4,60--4,77-- -- --------0 --
16-01-26 4,80--4,57-- -- --------0 --
16-01-26 5,00--4,37-- -- --------0 --
16-01-26 5,20--4,17-- -- --------0 --
16-01-26 5,602,403,77-- -- ----2,402,401 27-10
16-01-26 6,003,163,37-- -- ----3,163,1610 19-12
16-01-26 6,20--3,17-- -- --------0 --
16-01-26 6,40--2,97-- -- --------0 --
16-01-26 6,602,552,77-- -- ----2,552,551 19-12
16-01-26 6,80--2,57-- -- --------0 --
16-01-26 7,002,052,37-- -- ----2,052,051 9-12
16-01-26 7,201,152,17-- -- ----1,151,152 31-10
16-01-26 7,40--1,97-- -- --------0 --
16-01-26 7,600,601,77-- -- ----0,600,601 24-11
16-01-26 7,801,001,58-- -- ----1,001,0010 2-12
16-01-26 8,001,251,38-- -- ----1,251,252 17-12
16-01-26 8,201,001,19-- -- ----1,001,002 29-12
16-01-26 8,400,901,01-- -- ----0,900,901 30-12
16-01-26 8,600,700,83-- -- ----0,700,702 29-12
16-01-26 8,70------ -- ---------- --
16-01-26 8,800,550,67-- -- ----0,550,551 24-12
16-01-26 8,90------ -- ---------- --
16-01-26 9,000,490,51-0,02 -3,9% ----0,490,4915 31-12
16-01-26 9,10------ -- ---------- --
16-01-26 9,200,310,37-- -- ----0,310,302 23-12
16-01-26 9,30------ -- ---------- --
16-01-26 9,400,250,27-0,02 -7,4% ----0,250,2515 31-12
16-01-26 9,50------ -- ---------- --
16-01-26 9,600,190,19-- -- --0,300,190,1912 30-12
16-01-26 9,70------ -- ---------- --
16-01-26 9,800,110,13-- -- --0,150,170,1118 22-12
16-01-266010,000,110,08-- -- --0,130,110,111 22-12
16-01-26 11,00--0,01-- -- --------0 --
16-01-26 12,00------ -- ---------- --
20-02-26 3,00--6,38-- -- --------0 --
20-02-26 3,50--5,88-- -- --------0 --
20-02-26 4,00--5,38-- -- --------0 --
20-02-26 4,60--4,78-- -- --------0 --
20-02-26 4,80--4,58-- -- --------0 --
20-02-26 5,004,154,39-- -- ----4,154,1510 19-12
20-02-26 5,20--4,19-- -- --------0 --
20-02-26 5,60--3,79-- -- --------0 --
20-02-26 6,002,903,40-- -- ----2,902,901 16-12
20-02-26 6,402,503,01-- -- ----2,502,501 16-12
20-02-26 6,60--2,82-- -- --------0 --
20-02-26 6,80--2,62-- -- --------0 --
20-02-26 7,00--2,43-- -- --------0 --
20-02-26 7,20--2,25-- -- --------0 --
20-02-26 7,40--2,06-- -- --------0 --
20-02-26 7,601,501,90-- -- ----1,501,5020 17-12
20-02-26 7,801,451,72-- -- ----1,451,451 12-12
20-02-26 8,001,211,55-- -- ----1,211,212 15-12
20-02-26 8,201,101,39-- -- ----1,101,108 10-12
20-02-26 8,401,201,23-- -- ----1,251,2013 30-12
20-02-26 8,600,651,08-- -- ----0,650,655 2-12
20-02-26 8,800,900,95-- -- ----0,900,901 30-12
20-02-26 9,000,900,82-- -- ----0,900,9011 30-12
20-02-26 9,200,650,71-- -- ----0,650,655 30-12
20-02-26 9,400,550,60-- -- ----0,550,5010 30-12
20-02-26 9,600,500,51-- -- ----0,500,4722 30-12
20-02-26 9,800,430,43-- -- ----0,430,43184 30-12
20-02-26 10,000,330,36-- -- ----0,330,3320 30-12
20-02-26 11,000,150,17-0,02 -11,8% --0,230,150,152 31-12
20-02-26 12,00--0,06-- -- --------0 --
20-02-26 13,00------ -- --------0 --
20-03-26 0,80--8,57-- -- --------0 --
20-03-26 1,00--8,37-- -- --------0 --
20-03-26 1,50--7,87-- -- --------0 --
20-03-26 2,00--7,38-- -- --------0 --
20-03-26 2,50--6,88-- -- --------0 --
20-03-26 3,00--6,38-- -- --------0 --
20-03-26 3,50--5,88-- -- --------0 --
20-03-26 3,80--5,59-- -- --------0 --
20-03-26 4,004,155,39-- -- ----4,154,052 28-10
20-03-26 4,203,455,19-- -- ----3,453,451 20-10
20-03-26 4,40--4,99-- -- --------0 --
20-03-26 4,501,114,89-- -- ----1,111,111 25-4
20-03-26 4,601,904,79-- -- ----1,901,902 8-5
20-03-26 4,802,954,60-- -- ----2,952,953 6-11
20-03-26 5,003,904,40-- -- ----3,903,901 11-12
20-03-26 5,503,803,91-- -- ----3,803,807 19-12
20-03-26 6,003,203,42-- -- ----3,203,201 24-12
20-03-26 6,502,502,95-- -- ----2,502,502 16-12
20-03-26 6,80--2,68-- -- --------0 --
20-03-26 7,002,302,48-- -- ----2,302,2542 18-12
20-03-26 7,20--2,31-- -- --------0 --
20-03-26 7,502,052,05-- -- ----2,052,051 30-12
20-03-26 8,001,601,64-- -- ----1,601,601 30-12
20-03-26 8,20--1,49-- -- --------0 --
20-03-26 8,40--1,34-- -- --------0 --
20-03-26 8,501,291,27-- -- ----1,291,2976 22-12
20-03-26 8,60--1,20-- -- --------0 --
20-03-26 8,80--1,06-- -- --------0 --
20-03-26 9,000,950,95-- -- ----0,950,8051 19-12
20-03-26 9,20--0,83-- -- --------0 --
20-03-26 9,400,650,73-- -- ----0,650,6560 24-12
20-03-26 9,500,700,67-- -- 0,55--0,700,7010 30-12
20-03-26 9,600,550,63-0,08 -12,7% ----0,550,551 31-12
20-03-26 9,80--0,57-- -- --------0 --
20-03-26 10,000,500,49-- -- ----0,500,4412 30-12
20-03-26 11,000,250,24-- -- --0,300,250,251 30-12
20-03-26 12,000,130,11-- -- ----0,130,1310 19-12
20-03-26 13,00------ -- --------0 --
20-03-26 14,00--0,02-- -- --------0 --
20-03-26 16,000,010,010,00 0,0% ----0,010,015 17-12
19-06-26 1,50--7,88-- -- --------0 --
19-06-26 2,006,207,38-- -- ----6,206,201 15-9
19-06-26 2,50--6,89-- -- --------0 --
19-06-26 3,005,306,39-- -- ----5,305,302 26-11
19-06-26 3,504,005,89-- -- ----4,004,0015 29-7
19-06-26 4,005,355,40-- -- ----5,355,351 30-12
19-06-26 4,504,354,91-- -- ----4,404,356 3-12
19-06-26 4,603,154,81-- -- ----3,153,152 6-11
19-06-26 4,803,554,61-- -- ----3,703,552 18-9
19-06-26 5,004,254,42-- -- ----4,254,2518 29-12
19-06-26 5,502,153,95-- -- ----2,152,156 16-10
19-06-26 6,003,003,49-- -- ----3,003,0020 16-12
19-06-26 6,502,253,03-- -- ----2,252,255 7-10
19-06-26 7,002,402,60-- -- ----2,402,4011 23-12
19-06-26 7,501,902,20-- -- ----1,901,906 18-12
19-06-26 8,001,801,83-- -- ----1,801,801 24-12
19-06-26 8,501,401,48-- -- ----1,401,4013 29-12
19-06-26 9,001,151,18-- -- ----1,151,152 30-12
19-06-26 9,500,950,94-- -- ----0,950,951 30-12
19-06-26 10,000,800,74-- -- ----0,800,7090 30-12
19-06-26 11,000,420,46-- -- ----0,420,421 30-12
19-06-26 12,000,300,28-- -- ----0,300,26152 30-12
19-06-26 14,000,090,11-- -- ----0,090,099 28-10
19-06-26 15,000,060,07-- -- 0,01--0,060,061 2-12
19-06-26 16,00--0,05-- -- --------0 --
18-09-26 1,50--7,88-- -- --------0 --
18-09-26 2,00--7,38-- -- --------0 --
18-09-26 2,50--6,89-- -- --------0 --
18-09-26 3,00--6,39-- -- --------0 --
18-09-26 3,50--5,89-- -- --------0 --
18-09-26 4,00--5,40-- -- --------0 --
18-09-26 4,50--4,91-- -- --------0 --
18-09-26 4,80--4,64-- -- --------0 --
18-09-26 5,00--4,45-- -- --------0 --
18-09-26 5,50--3,98-- -- --------0 --
18-09-26 6,001,953,52-- -- ----1,951,952 16-10
18-09-26 6,501,563,10-- -- ----1,561,5610 7-11
18-09-26 7,002,672,69-0,02 -0,7% ----2,672,671 31-12
18-09-26 7,501,952,31-- -- ----1,951,854 8-12
18-09-26 8,002,001,95-- -- ----2,002,002 30-12
18-09-26 8,501,521,64-- -- ----1,521,5225 19-12
18-09-26 9,001,251,39-- -- ----1,251,254 23-12
18-09-26 9,501,151,13-- -- ----1,151,1510 29-12
18-09-26 10,000,750,94-- -- ----0,750,752 15-12
18-09-26 11,00--0,66-- -- --------0 --
18-09-26 12,000,450,45-- -- ----0,450,4510 23-12
18-09-26 14,00--0,22-- -- --------0 --
18-09-26 16,00--0,11-- -- --------0 --
18-12-26 2,00--7,38-- -- --------0 --
18-12-26 2,50--6,89-- -- --------0 --
18-12-26 3,006,206,39-- -- ----6,206,205 23-12
18-12-26 3,505,705,90-- -- ----5,705,705 29-12
18-12-26 4,005,305,41-0,11 -2,0% ----5,305,3025 31-12
18-12-26 4,504,804,94-- -- ----4,804,806 30-12
18-12-26 5,004,424,47-0,05 -1,1% ----4,424,413 31-12
18-12-26 5,503,804,04-- -- ----3,803,805 5-12
18-12-26 6,003,523,59-0,07 -1,9% ----3,523,522 31-12
18-12-26 6,50--3,19-- -- --------0 --
18-12-26 7,002,752,82-- -- ----2,752,753 30-12
18-12-26 7,50--2,46-- -- --------0 --
18-12-26 8,002,052,13-- -- ----2,052,059 30-12
18-12-26 8,50--1,84-- -- --------0 --
18-12-26 9,001,581,60-0,02 -1,3% ----1,581,502 31-12
18-12-26 9,501,301,39-- -- ----1,301,3050 30-12
18-12-26 10,001,201,19-- -- ----1,251,0589 30-12
18-12-26 11,00--0,89-- -- --------0 --
18-12-26 12,000,700,69-- -- ----0,700,702 30-12
18-12-26 14,000,350,37-- -- ----0,350,351 30-12
18-12-26 15,000,270,29-- -- ----0,270,2723 30-12
18-12-26 16,00--0,18-- -- --------0 --
18-12-26 20,00--0,03-- -- --------0 --
18-06-27 3,005,106,39-- -- ----5,105,105 18-8
18-06-27 4,004,185,43-- -- ----4,184,182 12-9
18-06-27 4,503,484,98-- -- ----3,483,484 25-9
18-06-27 5,003,254,53-- -- ----3,253,251 24-11
18-06-27 5,502,304,12-- -- ----2,302,309 16-10
18-06-27 6,003,653,74-- -- ----3,653,655 19-12
18-06-27 7,002,903,03-- -- ----2,902,755 29-12
18-06-27 8,002,402,41-- -- --2,452,402,405 30-12
18-06-27 9,001,901,900,00 0,0% ----1,901,9014 31-12
18-06-27 10,001,451,52-- -- ----1,451,4510 29-12
18-06-27 12,000,800,96-- -- --1,000,800,801 18-12
18-06-27 14,000,500,61-- -- ----0,500,503 9-12
18-06-27 15,000,220,50-- -- ----0,220,224 20-11
18-06-27 16,000,330,40-- -- --0,460,330,3315 3-12
18-06-27 20,000,150,15-- -- ----0,150,1230 15-10
17-12-27 3,00--6,39-- -- --------0 --
17-12-27 4,00--5,41-- -- --------0 --
17-12-27 4,503,604,96-- -- ----3,603,604 14-11
17-12-27 5,00--4,55-- -- --------0 --
17-12-27 6,003,773,83-0,06 -1,6% ----3,773,763 31-12
17-12-27 7,003,123,17-0,05 -1,6% ----3,123,122 31-12
17-12-27 8,002,602,62-- -- ----2,602,60200 19-12
17-12-27 9,002,002,15-- -- ----2,102,00251 29-12
17-12-27 10,001,651,79-- -- ----1,651,652 30-12
17-12-27 12,001,181,24-- -- --1,301,181,181 23-12
17-12-27 14,00--0,89-- -- --1,00----0 --
17-12-27 15,00--0,76-- -- --------0 --
17-12-27 16,00--0,64-- -- --------0 --
17-12-27 20,000,280,36-- -- --0,390,280,204 12-12
15-12-28 3,00--6,39-- -- --------0 --
15-12-28 4,00--5,47-- -- --------0 --
15-12-28 4,50--5,08-- -- --------0 --
15-12-28 5,004,854,72-- -- ----4,854,8530 30-12
15-12-28 6,002,954,11-- -- ----2,952,951 7-11
15-12-28 7,003,293,53-- -- ----3,293,297 19-12
15-12-28 8,002,053,02-- -- ----2,052,0510 6-11
15-12-28 9,002,502,62-- -- ----2,502,501 30-12
15-12-28 10,002,182,26-0,08 -3,5% 1,80--2,182,181 31-12
15-12-28 12,001,551,74-- -- ----1,551,555 19-12
15-12-28 14,00--1,36-- -- --------0 --
15-12-28 15,00--1,21-- -- --------0 --
15-12-28 16,00--1,06-- -- --------0 --
15-12-28 20,00--0,66-- -- --------0 --
21-12-29 3,00--6,40-- -- --------0 --
21-12-29 4,004,005,54-- -- ----4,004,001 10-11
21-12-29 4,503,705,16-- -- ----3,703,701 18-11
21-12-29 5,004,704,93-- -- ----4,754,7012 23-12
21-12-29 6,003,974,35-- -- ----3,973,971 12-12
21-12-29 7,003,723,86-- -- ----3,723,712 19-12
21-12-29 8,003,293,41-- -- ----3,293,2915 29-12
21-12-29 9,002,922,99-0,07 -2,3% ----2,922,921 31-12
21-12-29 10,002,602,66-- -- --2,702,602,608 19-12
21-12-29 12,001,502,16-- -- ----1,501,505 26-11
21-12-29 14,001,601,67-- -- ----1,601,605 19-12
21-12-29 15,001,451,59-- -- ----1,451,4510 29-12
21-12-29 20,001,051,13-- -- --2,101,051,0520 30-12
20-12-30 4,00--5,58-- -- --------0 --
20-12-30 5,004,805,08-- -- ----5,104,8013 23-12
20-12-30 6,004,404,58-- -- ----4,404,4015 29-12
20-12-30 7,00--4,11-- -- --------0 --
20-12-30 8,00--3,67-- -- --------0 --
20-12-30 9,003,363,30-- -- ----3,363,363 30-12
20-12-30 10,00--2,96-- -- --------0 --
20-12-30 12,002,502,48-- -- ----2,502,5018 29-12
20-12-30 14,002,062,09-- -- ----2,061,958 30-12
20-12-30 15,00--1,75-- -- --------0 --
20-12-30 20,00--1,17-- -- --------0 --
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?