Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 9,7559,445+0,31 +3,3% 9,809,525236.41211:32

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-5-2026)
Totaal volume 812 (584 Calls, 228 Puts)
Totaal open interest bij opening 18.068 (15.458 Calls, 2.610 Puts)
Call / Put ratio 2,56
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 4,00--5,17-- -- --------0 --
15-05-26 4,50--4,67-- -- --------0 --
15-05-26 5,004,014,17-- -- ----4,014,013 26-3
15-05-26 5,60--3,57-- -- 3,754,00----0 --
15-05-26 6,003,033,17-- -- 3,353,603,033,0310 23-3
15-05-26 6,40--2,77-- -- --------0 --
15-05-26 6,802,852,37-- -- 2,602,752,852,851 17-4
15-05-26 7,202,341,97-- -- ----2,342,344 17-4
15-05-26 7,40--1,77-- -- 2,002,15----0 --
15-05-26 7,60--1,57-- -- 1,801,95----0 --
15-05-26 7,801,501,37-- -- ----1,501,501 10-3
15-05-26 8,000,801,18-- -- ----0,800,804 27-3
15-05-26 8,201,300,99-- -- 1,201,351,301,301 17-4
15-05-26 8,400,850,81-- -- 1,001,150,850,854 13-3
15-05-26 8,50--0,72-- -- 0,901,05----0 --
15-05-26 8,601,000,63-- -- ----1,001,003 17-4
15-05-26 8,70--0,55-- -- 0,750,90----0 --
15-05-26 8,800,470,48-- -- 0,650,800,470,471 28-4
15-05-26 8,90--0,41-- -- --------0 --
15-05-26 9,000,600,35+0,25 +71,4% ----0,600,552 13:32
15-05-26 9,10--0,29-- -- 0,440,55----0 --
15-05-26 9,200,350,24-- -- 0,370,470,350,351 4-5
15-05-26109,300,250,21+0,14 +66,7% ----0,250,2510 4-5
15-05-26 9,400,360,18+0,18 +100,0% ----0,360,2720 14:28
15-05-26 9,500,300,14+0,16 +114,3% 0,210,310,300,3011 15:06
15-05-264499,600,230,11+0,12 +109,1% 0,170,270,280,1996 16:19
15-05-26 9,70------ -- --------0 --
15-05-26 9,800,160,07+0,09 +128,6% ----0,160,155 5-5
15-05-2634410,000,120,04+0,08 +200,0% 0,060,120,120,0926 13:40
15-05-2631310,500,040,01+0,02 +200,0% 0,020,550,040,041 29-4
15-05-261911,000,100,01-- -- --0,050,100,1010 16-4
15-05-26 11,50--0,01-- -- --------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--7,67-- -- --------0 --
19-06-26 2,006,857,17-- -- 7,407,556,856,852 3-3
19-06-26 2,50--6,67-- -- 6,907,05----0 --
19-06-26 3,006,506,17-- -- 6,406,556,506,504 8-4
19-06-26 3,505,105,67-- -- ----5,105,102 31-3
19-06-26 4,005,655,17-- -- 5,405,555,655,653 13-2
19-06-26 4,504,854,67-- -- ----4,954,854 4-5
19-06-26 4,604,404,57-- -- 4,804,954,404,405 28-1
19-06-26 4,804,404,37-- -- 4,604,754,404,4010 15-1
19-06-26 5,004,354,17+0,18 +4,3% 4,404,554,354,352 5-5
19-06-26 5,503,053,67-- -- ----3,053,051 27-3
19-06-26 6,003,333,17-- -- 3,403,553,333,335 27-4
19-06-26 6,502,252,67-0,42 -15,7% 2,903,052,252,255 7-10
19-06-26 6,80--2,37-- -- 2,602,75----0 --
19-06-26 7,002,552,17-- -- 2,402,552,552,553 20-4
19-06-26 7,20--1,97-- -- 2,202,35----0 --
19-06-26 7,40--1,77-- -- --------0 --
19-06-26 7,502,211,67-- -- ----2,212,215 17-4
19-06-26 7,601,351,57-- -- 1,801,951,351,3534 31-3
19-06-26 7,801,351,38-- -- ----1,351,353 28-4
19-06-26 8,001,551,20+0,35 +29,2% ----1,551,551 14:36
19-06-26 8,20--1,03-- -- 1,201,40----0 --
19-06-26 8,401,350,88-- -- ----1,351,3530 8-4
19-06-26 8,500,800,79-- -- 0,951,100,850,804 28-4
19-06-26 8,600,800,72-- -- 0,901,050,800,702 30-4
19-06-26 8,800,650,61-- -- ----0,650,6510 30-4
19-06-26 9,000,700,50+0,20 +40,0% 0,650,750,700,7040 16:14
19-06-26 9,200,550,41-- -- 0,500,650,550,5510 4-5
19-06-26 9,400,400,37-- -- 0,440,550,400,4015 4-5
19-06-26 9,500,480,31+0,17 +54,8% --0,700,500,4850 15:59
19-06-26 9,600,310,29-- -- ----0,310,3130 30-4
19-06-26 9,800,250,250,00 0,0% ----0,250,2526 5-5
19-06-26 10,000,290,21+0,08 +38,1% ----0,290,291 5-5
19-06-26 10,500,100,12-- -- 0,130,210,100,101 29-4
19-06-26 11,000,100,07+0,03 +42,9% 0,080,120,110,0880 17:07
19-06-26 12,000,050,02-- -- 0,010,080,050,055 4-5
19-06-26 13,000,120,01-- -- --0,060,120,121 23-2
19-06-261814,000,120,01-- -- ----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 --
17-07-26 4,50--4,67-- -- 4,905,05----0 --
17-07-26 5,00--4,17-- -- --------0 --
17-07-26 6,00--3,17-- -- 3,403,55----0 --
17-07-26 6,40--2,77-- -- 3,003,15----0 --
17-07-26 6,80--2,37-- -- --------0 --
17-07-26 7,20--1,97-- -- 2,202,35----0 --
17-07-26 7,60--1,59-- -- --------0 --
17-07-26 7,80--1,40-- -- 1,601,75----0 --
17-07-26 8,00--1,24-- -- 1,401,60----0 --
17-07-26 8,20--1,08-- -- --------0 --
17-07-26 8,400,980,95-- -- ----0,980,981 30-4
17-07-26 8,60--0,84-- -- 1,001,15----0 --
17-07-26 8,80--0,71-- -- --------0 --
17-07-26 9,00--0,63-- -- 0,750,90----0 --
17-07-26 9,20--0,54-- -- --------0 --
17-07-26 9,400,550,48-- -- 0,550,700,550,5510 4-5
17-07-26 9,600,500,43+0,07 +16,3% ----0,500,502 5-5
17-07-26109,800,340,35+0,09 +25,7% 0,410,500,340,3410 28-4
17-07-26 10,000,340,30-- -- ----0,350,343 27-4
17-07-26 10,500,240,18+0,06 +33,3% 0,230,300,240,242 5-5
17-07-26 11,00--0,12-- -- --------0 --
17-07-26 12,00--0,04-- -- 0,040,11----0 --
17-07-26 13,00--0,01-- -- --0,07----0 --
18-09-26 1,50--7,67-- -- 7,908,05----0 --
18-09-26 2,00--7,17-- -- --------0 --
18-09-26 2,50--6,67-- -- 6,907,05----0 --
18-09-26 3,00--6,17-- -- 6,406,55----0 --
18-09-26 3,50--5,67-- -- 5,906,05----0 --
18-09-26 4,00--5,17-- -- 5,405,55----0 --
18-09-26 4,50--4,67-- -- 4,905,05----0 --
18-09-26 4,80--4,37-- -- 4,604,75----0 --
18-09-26 5,00--4,17-- -- 4,404,55----0 --
18-09-26 5,503,453,67-- -- 3,904,053,453,451 19-3
18-09-26 6,003,783,17-- -- ----3,783,762 14-4
18-09-26 6,503,312,67-- -- 2,903,053,313,311 14-4
18-09-26 7,002,672,20+0,47 +21,4% 2,402,552,672,671 31-12
18-09-26267,501,751,78+0,24 +13,5% 1,952,151,751,753 28-4
18-09-26 8,001,921,42-- -- ----1,921,925 17-4
18-09-26 8,501,181,11-- -- 1,251,401,181,181 30-4
18-09-26 9,000,800,85-- -- ----0,800,801 29-4
18-09-26 9,500,850,69-- -- 0,750,850,850,852 4-5
18-09-26 10,000,550,52+0,03 +5,8% ----0,550,551 5-5
18-09-26 11,000,380,31-- -- 0,320,380,380,382 22-4
18-09-26 12,000,170,19-- -- 0,170,240,170,1730 29-4
18-09-26 13,000,200,09-- -- 0,080,150,200,201 4-3
18-09-26 14,000,160,05-- -- ----0,160,161 10-4
18-09-26 16,000,120,01-- -- --0,060,120,121 23-2
18-09-26 18,00--0,01-- -- --------0 --
18-12-26 2,00--7,17-- -- --------0 --
18-12-26 2,50--6,67-- -- --------0 --
18-12-26 3,005,306,17-- -- ----5,305,301 23-3
18-12-26 3,505,955,67-- -- ----5,955,953 4-5
18-12-26 4,005,705,17-- -- 5,355,555,705,705 13-4
18-12-26 4,504,504,67-- -- ----4,504,5040 30-4
18-12-26 5,004,404,17+0,23 +5,5% 4,354,554,404,405 5-5
18-12-26 5,503,803,67+0,13 +3,5% 3,854,053,803,805 5-12
18-12-261.5586,003,653,19+0,27 +8,5% ----3,653,6520 22-4
18-12-26 6,50--2,74-- -- 2,953,15----0 --
18-12-26 7,002,552,37+0,18 +7,6% 2,552,702,552,5550 5-5
18-12-26 7,502,001,97-- -- ----2,002,001 7-4
18-12-261.1938,002,241,69-- -- 1,852,002,242,241 10-4
18-12-26 8,501,151,42-- -- 1,551,701,151,15100 31-3
18-12-261.0219,001,101,16-- -- 1,251,401,151,1013 29-4
18-12-26 9,501,100,92+0,18 +19,6% ----1,101,0063 12:56
18-12-26 10,000,900,75-- -- --1,500,950,906 4-5
18-12-26 11,000,600,51+0,09 +17,6% 0,550,650,600,554 14:23
18-12-26 12,000,350,33-- -- 0,360,460,350,351 27-4
18-12-26 13,000,240,22-- -- ----0,240,242 4-5
18-12-261.43914,000,140,15-- -- 0,130,230,140,1314 30-4
18-12-26 15,000,120,11-- -- 0,070,170,120,1215 24-4
18-12-26 16,000,180,06-- -- 0,040,130,180,183 23-2
18-12-26 18,00--0,03-- -- --------0 --
18-12-26 20,000,080,01-- -- --0,070,080,081 6-1
19-03-27 3,00--6,17-- -- --------0 --
19-03-27 3,50--5,67-- -- 5,856,10----0 --
19-03-27 4,00--5,17-- -- --------0 --
19-03-27 4,50--4,67-- -- 4,905,05----0 --
19-03-27 5,00--4,17-- -- --------0 --
19-03-27 6,00--3,28-- -- 3,503,65----0 --
19-03-27 6,50--2,88-- -- --------0 --
19-03-27 7,00--2,53-- -- 2,702,85----0 --
19-03-27 7,50--2,17-- -- 2,352,50----0 --
19-03-27 8,002,351,87-- -- 2,002,202,352,352 9-4
19-03-27 8,501,501,58-- -- ----1,501,501 2-4
19-03-27 9,001,301,32-- -- 1,451,601,301,301 1-4
19-03-27 9,501,401,12-- -- ----1,401,4010 20-4
19-03-27 10,001,050,97+0,08 +8,2% 1,001,201,051,0510 5-5
19-03-27 11,00--0,70-- -- 0,700,90----0 --
19-03-27 12,000,550,49-- -- ----0,550,551 28-4
19-03-27 13,000,410,35-- -- ----0,410,4110 24-4
19-03-27 14,00--0,25-- -- 0,240,36----0 --
19-03-27 16,00--0,12-- -- --------0 --
19-03-27 18,00--0,06-- -- 0,020,14----0 --
18-06-27 3,005,106,17-1,07 -17,3% ----5,105,105 18-8
18-06-27 4,004,405,17-- -- 5,305,604,404,401 30-3
18-06-27 4,504,654,67-- -- ----4,654,651 2-2
18-06-27 5,004,554,19+0,36 +8,6% 4,354,654,554,5510 16:46
18-06-27 5,504,193,76-- -- 3,904,204,194,199 2-1
18-06-272766,003,803,35+0,26 +7,8% 3,503,653,803,802 5-5
18-06-27 7,002,952,63+0,32 +12,2% 2,753,003,002,955 5-5
18-06-27 8,002,302,03+0,27 +13,3% 2,102,352,302,206 13:53
18-06-274.1589,001,601,56+0,11 +7,1% ----1,601,601 5-5
18-06-27 10,001,501,19-- -- ----1,501,5056 14-4
18-06-271.71712,000,700,68-- -- 0,600,750,700,701 24-4
18-06-27 14,000,580,38-- -- 0,320,490,580,553 10-4
18-06-27 15,000,400,27-- -- ----0,400,405 10-4
18-06-27 16,000,200,21-- -- ----0,200,2010 30-3
18-06-27 18,00--0,12-- -- 0,090,20----0 --
18-06-273520,000,140,07+0,01 +14,3% 0,010,170,140,145 21-1
17-12-27 3,00--6,17-- -- 6,256,65----0 --
17-12-27 4,00--5,17-- -- --------0 --
17-12-27 4,504,754,67-- -- 4,755,204,754,754 19-1
17-12-27725,004,484,25+0,26 +6,1% 4,354,754,484,4850 24-4
17-12-27 6,004,003,49-- -- ----4,054,005 10-4
17-12-27 7,003,002,83-- -- 2,953,253,003,0020 4-5
17-12-27 8,002,852,24-- -- ----2,852,8510 10-4
17-12-27 9,002,001,78+0,22 +12,4% 1,852,152,002,001 14:36
17-12-27 10,001,551,42+0,13 +9,2% 1,451,751,551,5520 5-5
17-12-27 12,001,000,93+0,07 +7,5% 0,851,151,001,0025 13:19
17-12-27 14,000,900,60-- -- 0,500,800,900,902 20-2
17-12-27 15,000,500,50-- -- ----0,500,501 28-4
17-12-27 16,000,400,41-- -- 0,320,550,400,403 1-4
17-12-27 18,000,390,27-- -- 0,180,420,390,391 2-2
17-12-27 20,000,280,20-- -- --0,340,280,281 9-4
15-12-28 3,006,006,17-- -- 6,156,756,006,002 30-1
15-12-28 4,005,105,17-- -- 5,205,755,105,1010 1-4
15-12-28 4,50--4,75-- -- 4,805,35----0 --
15-12-28 5,004,994,39-- -- ----4,994,9930 27-2
15-12-28 6,003,653,71-- -- 3,754,303,653,655 1-4
15-12-28 7,003,503,12-- -- ----3,503,501 11-2
15-12-28558,002,512,62+0,17 +6,5% 2,603,152,512,513 19-3
15-12-28 9,002,502,19-- -- 2,152,652,502,501 20-4
15-12-28 10,001,901,85-- -- 1,802,301,901,901 4-5
15-12-28 12,002,001,33-- -- 1,251,702,002,007 10-4
15-12-28 14,001,101,00-- -- 0,901,351,101,101 6-3
15-12-28 15,000,750,89-- -- 0,751,200,750,753 30-3
15-12-28 16,00--0,79-- -- 0,601,05----0 --
15-12-28 18,00--0,65-- -- 0,440,80----0 --
15-12-28 20,000,450,49-- -- 0,300,650,450,451 20-4
21-12-29 3,006,906,17-- -- 6,106,806,906,906 18-2
21-12-29 4,005,105,17-- -- 5,205,905,105,102 25-3
21-12-29 4,503,704,80-1,10 -22,9% ----3,703,701 18-11
21-12-29545,004,904,48+0,21 +4,7% 4,505,154,904,903 16-4
21-12-2916,004,373,92+0,21 +5,4% ----4,374,371 5-1
21-12-29 7,003,043,40-- -- 3,353,953,043,042 27-3
21-12-29 8,003,252,94-- -- ----3,253,255 17-4
21-12-29 9,002,502,54-- -- 2,453,052,502,504 27-4
21-12-29 10,002,252,22-- -- 2,102,452,252,251 30-4
21-12-29 12,001,501,67-0,17 -10,2% ----1,501,505 26-11
21-12-29 14,001,551,37-- -- 1,201,751,551,5510 8-4
21-12-29 15,001,251,23-- -- ----1,251,257 1-4
21-12-29 16,00--1,12-- -- --------0 --
21-12-29 20,000,750,77-- -- ----0,750,751 1-4
21-12-29 25,000,800,48-- -- 0,260,700,800,806 18-3
20-12-30 3,00--6,17-- -- 6,056,90----0 --
20-12-30 4,005,465,33-- -- ----5,465,465 24-4
20-12-30 5,004,704,69+0,01 +0,2% ----4,704,7010 16:51
20-12-30536,003,644,06+0,23 +5,7% 3,954,753,643,642 27-3
20-12-30 7,003,883,55-- -- 3,504,253,883,881 4-2
20-12-30 8,003,103,13-- -- ----3,103,1010 28-4
20-12-30 9,003,302,78-- -- 2,703,303,303,3045 7-4
20-12-30 10,002,652,53+0,12 +4,7% 2,353,052,652,603 5-5
20-12-30 12,002,152,08+0,07 +3,4% ----2,152,104 5-5
20-12-30 14,001,651,66-- -- 1,452,101,651,651 28-4
20-12-30 15,001,601,50-- -- 1,301,951,601,603 4-5
20-12-30 16,001,351,40-- -- ----1,351,351 16-3
20-12-30 20,001,061,00-- -- ----1,061,065 17-4
20-12-30 25,000,700,64-- -- 0,431,000,700,705 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?