Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 9,1959,59-0,40 -4,1% 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 70.622 (44.451 Calls, 26.171 Puts)
Call / Put ratio 0,07
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 4,006,105,59-0,39 -7,0% ----6,106,101 8-5
15-05-26 4,50--5,09-0,39 -7,7% --------0 --
15-05-26 5,004,654,59-0,39 -8,5% ----4,654,653 8-5
15-05-26 5,60--3,99-0,39 -9,8% --------0 --
15-05-26 6,003,653,59-0,39 -10,9% ----3,653,656 8-5
15-05-26 6,40--3,19-0,39 -12,2% --------0 --
15-05-26 6,802,902,79-0,39 -14,0% ----2,902,903 8-5
15-05-26 7,202,512,39-0,39 -16,3% ----2,512,514 8-5
15-05-26 7,40--2,19-0,39 -17,8% --------0 --
15-05-26 7,60--1,99-0,39 -19,6% --------0 --
15-05-26 7,801,501,79-0,39 -21,8% ----1,501,501 10-3
15-05-26 8,000,801,59-0,39 -24,5% ----0,800,804 27-3
15-05-26 8,201,851,39-0,39 -28,1% ----1,851,851 8-5
15-05-26 8,400,851,19-0,39 -32,8% ----0,850,854 13-3
15-05-26 8,50--1,09-0,39 -35,8% --------0 --
15-05-26 8,601,001,00-0,39 -39,0% ----1,001,003 17-4
15-05-26 8,70--0,90-0,38 -42,2% --------0 --
15-05-26 8,800,470,80-0,37 -46,3% ----0,470,471 28-4
15-05-26 8,90--0,71-0,36 -50,7% --------0 --
15-05-2619,000,350,62-0,34 -54,8% ----0,350,351 12:39
15-05-26 9,10--0,53-0,32 -60,4% --------0 --
15-05-2619,200,840,45-0,29 -64,4% ----0,840,8410 7-5
15-05-26109,300,250,38-0,27 -71,1% ----0,250,2510 4-5
15-05-2629,400,550,32-0,24 -75,0% --0,550,550,551 8-5
15-05-261849,500,250,24-0,19 -79,2% ----0,250,203 11-5
15-05-264729,600,060,19-0,16 -84,2% --0,800,060,062 17:18
15-05-267689,700,160,14-0,12 -85,7% ----0,160,165 11-5
15-05-263379,800,030,11-0,10 -90,9% ----0,050,0316 12:39
15-05-26719,900,020,09-0,08 -88,9% ----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--8,09-0,39 -4,8% --------0 --
19-06-26 2,007,657,60-0,40 -5,3% --------0 8-5
19-06-26 2,50--7,10-0,40 -5,6% --------0 --
19-06-2683,007,006,60-0,40 -6,1% ----7,007,001 7-5
19-06-26 3,506,406,10-0,40 -6,6% ----6,406,408 8-5
19-06-2644,005,735,60-0,40 -7,1% ----5,905,7341 8-5
19-06-2654,505,005,10-0,39 -7,6% ----5,005,001 11-5
19-06-26134,604,405,00-0,39 -7,8% ----4,404,405 28-1
19-06-26 4,804,404,80-0,39 -8,1% ----4,404,4010 15-1
19-06-26205,004,494,60-0,39 -8,5% ----4,494,4910 09:01
19-06-2615,504,154,10-0,39 -9,5% ----4,154,155 6-5
19-06-26406,003,453,61-0,40 -11,1% ----3,453,455 11-5
19-06-26 6,502,253,11-0,40 -12,9% ----2,252,255 7-10
19-06-26 6,80--2,81-0,39 -13,9% --------0 --
19-06-26707,002,552,61-0,39 -14,9% ----2,552,551 11-5
19-06-26 7,20--2,42-0,39 -16,1% --------0 --
19-06-26 7,40--2,23-0,39 -17,5% --------0 --
19-06-26 7,502,552,13-0,38 -17,8% ----2,552,555 7-5
19-06-26347,601,352,04-0,39 -19,1% ----1,351,3534 31-3
19-06-26 7,801,351,85-0,37 -20,0% ----1,351,353 28-4
19-06-26358,001,601,67-0,36 -21,6% ----1,601,6010 11-5
19-06-26 8,20--1,49-0,36 -24,2% --------0 --
19-06-26218,401,351,33-0,35 -26,3% ----1,351,3530 8-4
19-06-26208,500,951,25-0,34 -27,2% ----0,950,952 15:30
19-06-26 8,600,801,17-0,34 -29,1% ----0,800,702 30-4
19-06-26378,800,651,00-0,34 -34,0% ----0,650,6510 30-4
19-06-263749,000,550,86-0,30 -34,9% 0,35--0,550,551 17:17
19-06-26529,200,750,72-0,26 -36,1% ----0,850,753 7-5
19-06-26459,400,350,60-0,22 -36,7% ----0,380,356 17:22
19-06-261.6589,500,350,55-0,22 -40,0% ----0,400,358 16:00
19-06-261759,600,380,51-0,23 -45,1% ----0,380,381 10:44
19-06-261829,800,400,40-0,17 -42,5% ----0,400,324 11-5
19-06-262.20810,000,190,32-0,15 -46,9% ----0,250,19125 15:32
19-06-2615610,500,180,18-0,09 -50,0% --0,220,180,1812 09:25
19-06-2656611,000,110,10-0,06 -60,0% ----0,110,111 7-5
19-06-26 11,50--0,06-0,04 -66,7% --------0 --
19-06-2627812,000,030,03-0,02 -66,7% ----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--5,11-0,39 -7,6% --------0 --
17-07-26 5,00--4,61-0,39 -8,5% --------0 --
17-07-26 6,00--3,62-0,39 -10,8% --------0 --
17-07-26 6,40--3,23-0,39 -12,1% --------0 --
17-07-26 6,80--2,84-0,38 -13,4% --------0 --
17-07-26 7,20--2,46-0,37 -15,0% --------0 --
17-07-26 7,60--2,10-0,36 -17,1% --------0 --
17-07-26 7,80--1,93-0,36 -18,7% --------0 --
17-07-26 8,00--1,76-0,35 -19,9% --------0 --
17-07-26 8,20--1,59-0,34 -21,4% --------0 --
17-07-2618,400,981,43-0,33 -23,1% ----0,980,981 30-4
17-07-26 8,60--1,28-0,33 -25,8% --------0 --
17-07-26 8,80--1,13-0,30 -26,5% --------0 --
17-07-2639,000,950,99-0,28 -28,3% ----0,950,952 09:31
17-07-2619,200,900,86-0,26 -30,2% ----0,900,901 8-5
17-07-26139,400,700,74-0,23 -31,1% ----0,700,701 6-5
17-07-26149,600,650,64-0,21 -32,8% ----0,650,651 11-5
17-07-26229,800,550,55-0,19 -34,5% ----0,550,5510 11-5
17-07-26410,000,410,46-0,16 -34,8% ----0,410,411 11-5
17-07-261810,500,180,31-0,12 -38,7% --0,500,230,183 16:57
17-07-26511,000,200,20-0,09 -45,0% --0,300,200,157 11-5
17-07-26 11,50--0,12-0,06 -50,0% --------0 --
17-07-26 12,00--0,07-0,04 -57,1% --------0 --
17-07-26 13,00--0,02-0,01 -50,0% --------0 --
17-07-26 14,00--0,01-- -- --------0 --
18-09-26 1,50--8,10-0,39 -4,8% --------0 --
18-09-26 2,00--7,61-0,40 -5,3% --------0 --
18-09-26 2,50--7,11-0,39 -5,5% --------0 --
18-09-26 3,00--6,62-0,40 -6,0% --------0 --
18-09-26 3,50--6,12-0,39 -6,4% --------0 --
18-09-26 4,00--5,63-0,40 -7,1% --------0 --
18-09-26 4,50--5,13-0,39 -7,6% --------0 --
18-09-26 4,80--4,84-0,40 -8,3% --------0 --
18-09-26105,004,604,64-0,39 -8,4% ----4,604,6010 11-5
18-09-2615,503,454,15-0,38 -9,2% ----3,453,451 19-3
18-09-2626,003,783,68-0,38 -10,3% ----3,783,762 14-4
18-09-2626,503,313,23-0,38 -11,8% ----3,313,311 14-4
18-09-2627,003,002,78-0,37 -13,3% ----3,003,001 7-5
18-09-26297,502,272,35-0,35 -14,9% ----2,272,274 8-5
18-09-26568,001,921,95-0,33 -16,9% ----1,921,925 17-4
18-09-262188,501,501,57-0,29 -18,5% ----1,501,506 6-5
18-09-263919,001,051,25-0,27 -21,6% ----1,051,057 14:30
18-09-263909,501,000,96-0,22 -22,9% ----1,001,002 8-5
18-09-261.16810,000,600,74-0,19 -25,7% --10,000,600,6024 17:11
18-09-2613111,000,300,42-0,12 -28,6% --0,500,340,303 15:55
18-09-2613112,000,300,24-0,08 -33,3% --0,220,300,2840 7-5
18-09-26113,000,110,13-0,05 -38,5% ----0,110,111 8-5
18-09-266714,000,160,07-0,03 -42,9% ----0,160,161 10-4
18-09-261116,000,120,02-0,01 -50,0% ----0,120,121 23-2
18-09-26 18,00--0,01-- -- --0,06----0 --
18-12-26 2,00--7,62-0,39 -5,1% --------0 --
18-12-26 2,50--7,13-0,39 -5,5% --------0 --
18-12-2623,005,306,64-0,40 -6,0% ----5,305,301 23-3
18-12-26303,505,956,15-0,40 -6,5% ----5,955,953 4-5
18-12-26254,005,555,66-0,39 -6,9% ----5,555,5510 11-5
18-12-2624,505,165,18-0,39 -7,5% ----5,495,16232 8-5
18-12-26795,004,754,71-0,39 -8,3% ----4,754,7549 8-5
18-12-26 5,503,804,27-0,38 -8,9% ----3,803,805 5-12
18-12-261356,003,703,80-0,36 -9,5% --4,253,703,705 11-5
18-12-26 6,50--3,36-0,36 -10,7% --------0 --
18-12-261.3087,003,002,95-0,35 -11,9% ----3,003,003 7-5
18-12-26247,502,002,54-0,33 -13,0% ----2,002,001 7-4
18-12-261.1698,002,002,20-0,34 -15,5% ----2,002,0010 11:57
18-12-261418,501,151,83-0,28 -15,3% ----1,151,15100 31-3
18-12-269569,001,391,51-0,25 -16,6% ----1,501,395 16:07
18-12-266259,501,101,25-0,22 -17,6% 0,95--1,151,102 12:32
18-12-262.46710,000,851,03-0,20 -19,4% --1,500,900,852 16:53
18-12-2652011,000,540,68-0,13 -19,1% --0,800,550,5412 16:07
18-12-2649112,000,350,49-0,12 -24,5% ----0,400,3521 16:54
18-12-26213,000,240,28-0,06 -21,4% ----0,240,242 4-5
18-12-261.35314,000,150,19-0,05 -26,3% ----0,160,152 15:25
18-12-2693515,000,180,13-0,04 -30,8% --0,200,180,1850 7-5
18-12-26916,000,180,08-0,03 -37,5% ----0,180,183 23-2
18-12-26 18,00--0,03-0,02 -66,7% --------0 --
18-12-26120,000,080,01-- -- ----0,080,081 6-1
19-03-27 3,00--6,66-0,39 -5,9% --------0 --
19-03-27 3,50--6,18-0,39 -6,3% --------0 --
19-03-27 4,00--5,71-0,40 -7,0% --------0 --
19-03-27 4,50--5,24-0,39 -7,4% --------0 --
19-03-27 5,00--4,80-0,38 -7,9% --------0 --
19-03-27 6,00--3,92-0,37 -9,4% --------0 --
19-03-27 6,50--3,49-0,35 -10,0% --------0 --
19-03-27 7,00--3,10-0,35 -11,3% --------0 --
19-03-27 7,50--2,71-0,33 -12,2% --------0 --
19-03-27138,002,452,35-0,28 -11,9% ----2,452,451 8-5
19-03-27318,501,502,04-0,31 -15,2% ----1,501,501 2-4
19-03-2729,001,301,75-0,26 -14,9% ----1,301,301 1-4
19-03-27109,501,401,48-0,23 -15,5% ----1,401,4010 20-4
19-03-2712110,001,251,26-0,22 -17,5% ----1,251,251 11-5
19-03-272111,000,800,91-0,19 -20,9% ----0,800,8020 12:32
19-03-27112,000,550,61-0,10 -16,4% ----0,550,551 28-4
19-03-273313,000,490,46-0,11 -23,9% ----0,490,4520 6-5
19-03-27 14,00--0,31-0,06 -19,4% --------0 --
19-03-27 16,00--0,14-0,03 -21,4% --------0 --
19-03-27 18,00--0,07-0,02 -28,6% --------0 --
18-06-2753,005,106,68-0,39 -5,8% ----5,105,105 18-8
18-06-27 4,004,405,76-0,39 -6,8% ----4,404,401 30-3
18-06-27 4,505,455,29-0,37 -7,0% ----5,455,451 7-5
18-06-27175,004,954,84-0,38 -7,9% ----4,954,952 7-5
18-06-27175,504,194,40-0,37 -8,4% ----4,194,199 2-1
18-06-272856,003,853,97-0,36 -9,1% ----3,953,8540 8-5
18-06-279857,003,353,17-0,31 -9,8% ----3,353,355 7-5
18-06-271.9288,002,252,47-0,31 -12,6% ----2,252,251 14:56
18-06-274.4139,002,011,85-0,24 -13,0% ----2,022,01255 7-5
18-06-2756010,001,501,41-0,22 -15,6% ----1,501,5056 14-4
18-06-271.71812,000,750,79-0,14 -17,7% ----0,750,7512 8-5
18-06-2770314,000,580,44-0,10 -22,7% ----0,580,553 10-4
18-06-2717515,000,400,32-0,07 -21,9% ----0,400,405 10-4
18-06-275716,000,200,25-0,06 -24,0% ----0,200,2010 30-3
18-06-27 18,00--0,13-0,02 -15,4% --------0 --
18-06-273520,000,140,07-0,01 -14,3% ----0,140,145 21-1
17-12-27 3,00--6,69-0,40 -6,0% --------0 --
17-12-27 4,00--5,77-0,38 -6,6% --------0 --
17-12-27 4,504,755,33-0,39 -7,3% ----4,754,754 19-1
17-12-27725,004,484,91-0,39 -7,9% ----4,484,4850 24-4
17-12-27566,004,004,10-0,38 -9,3% ----4,054,005 10-4
17-12-271177,003,003,36-0,34 -10,1% ----3,003,0020 4-5
17-12-274138,002,852,73-0,33 -12,1% ----2,852,8510 10-4
17-12-271.2369,002,152,18-0,28 -12,8% ----2,152,1530 11-5
17-12-2720810,001,551,72-0,21 -12,2% --1,901,651,5521 16:45
17-12-2734912,001,101,09-0,14 -12,8% --1,201,101,103 11-5
17-12-27614,000,900,69-0,09 -13,0% ----0,900,902 20-2
17-12-27315,000,500,56-0,08 -14,3% ----0,500,501 28-4
17-12-27316,000,400,46-0,07 -15,2% ----0,400,403 1-4
17-12-27118,000,390,30-0,05 -16,7% ----0,390,391 2-2
17-12-272120,000,280,21-0,03 -14,3% --0,350,280,281 9-4
15-12-28 3,006,706,69-0,39 -5,8% ----6,706,702 6-5
15-12-28104,005,105,79-0,38 -6,6% ----5,105,1010 1-4
15-12-28 4,50--5,37-0,37 -6,9% --------0 --
15-12-281755,005,004,99-0,37 -7,4% ----5,005,005 11-5
15-12-28306,003,654,27-0,37 -8,7% ----3,653,655 1-4
15-12-28947,003,303,60-0,34 -9,4% ----3,303,302 17:27
15-12-28548,003,003,05-0,31 -10,2% ----3,003,001 11-5
15-12-28579,002,502,57-0,27 -10,5% ----2,502,504 11-5
15-12-2810810,002,202,14-0,23 -10,7% ----2,202,2070 7-5
15-12-281512,001,401,54-0,17 -11,0% ----1,401,403 11-5
15-12-28414,001,101,14-0,16 -14,0% ----1,101,101 6-3
15-12-28315,000,750,99-0,16 -16,2% ----0,750,753 30-3
15-12-28516,000,750,84-0,12 -14,3% ----0,750,755 11-5
15-12-28 18,00--0,63-0,10 -15,9% --------0 --
15-12-28320,000,450,48-0,09 -18,8% ----0,450,451 20-4
21-12-29 3,006,906,70-0,38 -5,7% ----6,906,906 18-2
21-12-29 4,005,105,85-0,38 -6,5% ----5,105,102 25-3
21-12-2914,503,705,46-0,38 -7,0% ----3,703,701 18-11
21-12-29545,005,155,11-0,37 -7,2% ----5,155,153 11-5
21-12-2916,004,374,43-0,33 -7,4% ----4,374,371 5-1
21-12-294297,003,703,88-0,33 -8,5% ----3,703,704 11-5
21-12-292.7168,003,153,36-0,30 -8,9% ----3,153,153 11:16
21-12-29169,002,502,91-0,27 -9,3% ----2,502,504 27-4
21-12-2985810,002,202,54-0,27 -10,6% --2,302,202,205 17:27
21-12-29712,001,501,93-0,21 -10,9% ----1,501,505 26-11
21-12-293214,001,551,46-0,16 -11,0% ----1,551,5510 8-4
21-12-291015,001,251,31-0,16 -12,2% ----1,251,257 1-4
21-12-29 16,00--1,16-0,11 -9,5% --------0 --
21-12-292120,000,750,74-0,08 -10,8% ----0,750,751 1-4
21-12-29425,000,800,46-0,05 -10,9% ----0,800,806 18-3
20-12-30 3,00--6,70-0,40 -6,0% --------0 --
20-12-30364,005,705,90-0,38 -6,4% ----5,705,7010 11-5
20-12-301335,005,265,25-0,35 -6,7% ----5,265,265 6-5
20-12-30636,004,464,58-0,37 -8,1% ----4,464,4610 11-5
20-12-301407,003,954,06-0,33 -8,1% ----3,953,9538 11-5
20-12-303358,003,503,58-0,30 -8,4% ----3,503,505 11-5
20-12-302179,003,803,19-0,31 -9,7% ----3,803,357 7-5
20-12-3010510,002,802,82-0,26 -9,2% ----3,152,804 11-5
20-12-3019012,001,852,24-0,21 -9,4% ----1,851,804 11-5
20-12-3012114,001,651,82-0,16 -8,8% ----1,651,651 28-4
20-12-302415,001,551,67-0,18 -10,8% ----1,551,5510 8-5
20-12-30916,001,351,52-0,14 -9,2% ----1,401,352 16:50
20-12-301020,001,061,01-0,10 -9,9% ----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?