Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 11,0610,84+0,22 +2,0% 11,1310,68861.04717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-6-2026)
Totaal volume 1.041 (884 Calls, 157 Puts)
Totaal open interest bij opening 18.083 (4.192 Calls, 13.891 Puts)
Call / Put ratio 5,63
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 1,50------ -- --------0 --
19-06-26 2,007,65---- -- --------0 8-5
19-06-26 2,50------ -- --------0 --
19-06-26 3,008,15---- -- --------0 29-5
19-06-26 3,506,40---- -- --------0 8-5
19-06-26 4,005,73---- -- --------0 8-5
19-06-26 4,505,00---- -- --------0 11-5
19-06-26 4,606,65---- -- --------0 29-5
19-06-26 4,804,40---- -- --------0 15-1
19-06-26 5,006,30---- -- --------0 29-5
19-06-2615,504,15---- -- --------0 6-5
19-06-26 6,004,85---- -- --------0 3-6
19-06-26 6,502,25---- -- --------0 7-10
19-06-26 6,80------ -- --------0 --
19-06-26 7,003,95---- -- --------0 1-6
19-06-26 7,20------ -- --------0 --
19-06-26 7,40------ -- --------0 --
19-06-267377,502,75---- -- --------0 29-5
19-06-26 7,601,75---- -- --------0 25-5
19-06-26 7,801,40---- -- --------0 21-5
19-06-26 8,003,20---- -- --------0 29-5
19-06-26 8,20------ -- --------0 --
19-06-26308,402,85---- -- --------0 29-5
19-06-26 8,502,15---- -- --------0 3-6
19-06-26 8,602,45---- -- --------0 29-5
19-06-26 8,802,10---- -- --------0 29-5
19-06-26 9,001,75---- -- --------0 4-6
19-06-26 9,201,90---- -- --------0 1-6
19-06-26 9,401,40---- -- --------0 3-6
19-06-26 9,501,45---- -- ----1,501,45540 5-6
19-06-26 9,601,40---- -- --------0 2-6
19-06-26 9,70------ -- --------0 --
19-06-26 9,801,10---- -- --------0 4-6
19-06-26 9,90------ -- --------0 --
19-06-26 10,000,98---- -- ----0,980,9812 5-6
19-06-26 10,20------ -- --------0 --
19-06-26 10,40------ -- --------0 --
19-06-26 10,500,54---- -- --------0 3-6
19-06-26 10,60------ -- --------0 --
19-06-26 10,80------ -- --------0 --
19-06-26 11,000,34---- -- ----0,340,344 5-6
19-06-26 11,200,20---- -- ----0,200,201 5-6
19-06-26 11,40------ -- --------0 --
19-06-26 11,500,17---- -- ----0,170,172 5-6
19-06-26 11,60------ -- --------0 --
19-06-2632712,000,08---- -- ----0,110,0810 5-6
19-06-26 12,50------ -- --------0 --
19-06-26 13,000,12---- -- --------0 23-2
19-06-261814,000,12---- -- --------0 5-1
19-06-262.53615,000,01---- -- --------0 29-5
19-06-2610016,000,03---- -- --------0 22-1
19-06-26 18,00--0,01-- -- --------0 --
17-07-26 4,00------ -- --------0 --
17-07-26 4,50------ -- --------0 --
17-07-26 5,00------ -- --------0 --
17-07-26 6,00------ -- --------0 --
17-07-26 6,40------ -- --------0 --
17-07-26 6,80------ -- --------0 --
17-07-26 7,20------ -- --------0 --
17-07-26 7,40------ -- --------0 --
17-07-26 7,60------ -- --------0 --
17-07-26 7,80------ -- --------0 --
17-07-26 8,00------ -- --------0 --
17-07-26 8,20------ -- --------0 --
17-07-26 8,400,75---- -- --------0 19-5
17-07-26 8,60------ -- --------0 --
17-07-26 8,802,10---- -- --------0 29-5
17-07-26 9,002,35---- -- --------0 29-5
17-07-26159,201,10---- -- --------0 29-5
17-07-26 9,401,80---- -- --------0 1-6
17-07-26 9,601,84---- -- --------0 29-5
17-07-26 9,801,45---- -- --------0 1-6
17-07-26 10,001,35---- -- --------0 1-6
17-07-26 10,501,20---- -- --------0 29-5
17-07-26 11,000,60---- -- ----0,600,601 5-6
17-07-26 11,500,36---- -- --------0 3-6
17-07-26 12,000,23---- -- --------0 3-6
17-07-26 12,500,16---- -- --------0 3-6
17-07-26 13,000,20---- -- --------0 29-5
17-07-26 14,00------ -- --------0 --
17-07-26 15,00------ -- --------0 --
17-07-26 16,00------ -- --------0 --
21-08-26 4,00------ -- --------0 --
21-08-26 4,50------ -- --------0 --
21-08-26 5,00------ -- --------0 --
21-08-26 6,00------ -- --------0 --
21-08-26 6,40------ -- --------0 --
21-08-26 6,80------ -- --------0 --
21-08-26 7,20------ -- --------0 --
21-08-26 7,40------ -- --------0 --
21-08-26 7,603,50---- -- --------0 29-5
21-08-26 7,80------ -- --------0 --
21-08-26 8,00------ -- --------0 --
21-08-26 8,20------ -- --------0 --
21-08-26 8,40------ -- --------0 --
21-08-26 8,60------ -- --------0 --
21-08-26 8,800,60---- -- --------0 20-5
21-08-26 9,002,45---- -- --------0 29-5
21-08-26 9,200,55---- -- --------0 21-5
21-08-26 9,40------ -- --------0 --
21-08-26 9,600,70---- -- --------0 25-5
21-08-26 9,800,65---- -- --------0 25-5
21-08-26 10,001,65---- -- --------0 2-6
21-08-26 10,501,05---- -- ----1,051,0512 5-6
21-08-26 11,000,75---- -- --------0 4-6
21-08-26 11,500,65---- -- ----0,650,6525 5-6
21-08-265212,000,42---- -- --0,80----0 4-6
21-08-26 12,50------ -- --------0 --
21-08-26 13,000,40---- -- --------0 29-5
21-08-26 14,000,15---- -- --------0 2-6
21-08-26 15,00------ -- --------0 --
21-08-26 16,00------ -- --------0 --
18-09-26 1,50------ -- --------0 --
18-09-26 2,00------ -- --------0 --
18-09-26 2,50------ -- --------0 --
18-09-26 3,00------ -- --------0 --
18-09-26 3,50------ -- --------0 --
18-09-26 4,00------ -- --------0 --
18-09-26 4,50------ -- --------0 --
18-09-26 4,80------ -- --------0 --
18-09-26 5,004,60---- -- --------0 11-5
18-09-26 5,503,45---- -- --------0 19-3
18-09-26 6,003,78---- -- --------0 14-4
18-09-2626,503,31---- -- --------0 14-4
18-09-26 7,002,80---- -- --------0 25-5
18-09-26 7,503,55---- -- ----3,553,551 5-6
18-09-26 8,003,10---- -- ----3,103,101 5-6
18-09-26 8,502,65---- -- --------0 29-5
18-09-26 9,002,45---- -- --------0 29-5
18-09-26 9,501,70---- -- --------0 4-6
18-09-26 10,001,35---- -- --10,00----0 4-6
18-09-26 11,001,05---- -- ----1,050,9553 5-6
18-09-26 12,000,55---- -- ----0,550,555 5-6
18-09-26 13,000,30---- -- --------0 4-6
18-09-26 14,000,20---- -- --------0 4-6
18-09-26 16,000,12---- -- --------0 23-2
18-09-26 18,00------ -- --------0 --
18-09-26 20,00------ -- ---------- --
18-12-26 2,00------ -- --------0 --
18-12-26 2,50------ -- --------0 --
18-12-26 3,005,30---- -- --------0 23-3
18-12-26 3,505,95---- -- --------0 4-5
18-12-26 4,006,85---- -- --------0 3-6
18-12-26 4,506,95---- -- --------0 29-5
18-12-26 5,004,75---- -- --------0 28-5
18-12-26 5,503,80---- -- --------0 5-12
18-12-26 6,005,05---- -- --------0 29-5
18-12-26 6,504,35---- -- --------0 3-6
18-12-26 7,004,30---- -- 3,80--4,304,305 5-6
18-12-26 7,504,05---- -- --------0 29-5
18-12-26 8,003,25---- -- ----3,253,254 5-6
18-12-26 8,502,88---- -- --------0 2-6
18-12-26 9,002,45---- -- --------0 4-6
18-12-26 9,502,15---- -- ----2,152,1510 5-6
18-12-26 10,001,80---- -- ----1,801,801 5-6
18-12-26 11,001,25---- -- ----1,251,2519 5-6
18-12-26 12,000,80---- -- ----0,850,804 5-6
18-12-26 13,000,60---- -- --------0 3-6
18-12-26 14,000,35---- -- --------0 4-6
18-12-26 15,000,27---- -- --------0 3-6
18-12-26 16,000,24---- -- --------0 1-6
18-12-26 18,00------ -- --------0 --
18-12-26 20,000,08---- -- --------0 6-1
19-03-27 3,00------ -- --------0 --
19-03-27 3,50------ -- --------0 --
19-03-27 4,00------ -- --------0 --
19-03-27 4,50------ -- --------0 --
19-03-27 5,00------ -- --------0 --
19-03-27 6,00------ -- --------0 --
19-03-27 6,50------ -- --------0 --
19-03-27 7,00------ -- --------0 --
19-03-27 7,50------ -- --------0 --
19-03-27 8,003,65---- -- --------0 1-6
19-03-27 8,501,50---- -- --------0 2-4
19-03-27 9,001,35---- -- --------0 22-5
19-03-27 9,501,55---- -- --------0 26-5
19-03-27 10,001,95---- -- --------0 4-6
19-03-27 11,001,55---- -- ----1,551,551 5-6
19-03-27 12,001,25---- -- --1,251,251,103 5-6
19-03-27 13,000,75---- -- --------0 3-6
19-03-27 14,00------ -- --------0 --
19-03-27 16,00------ -- --------0 --
19-03-27 18,000,07---- -- --------0 28-5
19-03-27 20,00------ -- --------0 --
18-06-27 3,005,10---- -- --------0 18-8
18-06-27 4,004,40---- -- --------0 30-3
18-06-2714,504,30---- -- --------0 20-5
18-06-27 5,004,95---- -- --------0 7-5
18-06-27 5,504,19---- -- --------0 2-1
18-06-27 6,004,50---- -- --------0 29-5
18-06-27 7,004,25---- -- --------0 3-6
18-06-27 8,003,55---- -- ----3,553,551 5-6
18-06-27 9,002,60---- -- --------0 3-6
18-06-27 10,002,10---- -- --------0 4-6
18-06-27 12,001,45---- -- ----1,451,4521 5-6
18-06-27 14,000,78---- -- --------0 4-6
18-06-27 15,000,75---- -- --------0 29-5
18-06-27 16,000,44---- -- --------0 4-6
18-06-27 18,00------ -- --------0 --
18-06-27 20,000,14---- -- --------0 21-1
18-06-27 25,00------ -- --------0 --
17-12-27 3,00------ -- --------0 --
17-12-27 4,00------ -- --------0 --
17-12-27 4,504,75---- -- --------0 19-1
17-12-27 5,004,48---- -- --------0 24-4
17-12-27646,004,55---- -- --------0 26-5
17-12-27 7,004,45---- -- --------0 3-6
17-12-27 8,003,65---- -- --------0 4-6
17-12-27 9,003,00---- -- ----3,003,003 5-6
17-12-27 10,002,45---- -- --------0 3-6
17-12-27 12,001,70---- -- ----1,701,703 5-6
17-12-279514,001,10---- -- ----1,101,1040 5-6
17-12-273715,001,00---- -- --------0 29-5
17-12-27 16,000,40---- -- --------0 1-4
17-12-27 18,000,39---- -- --------0 2-2
17-12-27 20,000,48---- -- --------0 29-5
17-12-27 25,00------ -- --------0 --
15-12-28 3,006,70---- -- --------0 6-5
15-12-28 4,005,10---- -- --------0 1-4
15-12-28 4,50------ -- --------0 --
15-12-281775,004,33---- -- --------0 15-5
15-12-28 6,004,24---- -- --------0 28-5
15-12-28 7,005,05---- -- --------0 29-5
15-12-28 8,004,50---- -- --------0 2-6
15-12-28 9,003,55---- -- --------0 3-6
15-12-28 10,003,15---- -- --------0 1-6
15-12-28 12,002,25---- -- --------0 4-6
15-12-28 14,001,70---- -- --------0 4-6
15-12-28 15,000,75---- -- --------0 30-3
15-12-28 16,001,50---- -- --------0 29-5
15-12-28 18,00------ -- --------0 --
15-12-28 20,000,45---- -- --------0 20-4
15-12-28 25,00------ -- --------0 --
21-12-29 3,006,90---- -- --------0 18-2
21-12-29 4,005,10---- -- --------0 25-3
21-12-29 4,503,70---- -- --------0 18-11
21-12-29 5,006,60---- -- --------0 29-5
21-12-29 6,005,10---- -- --------0 26-5
21-12-29 7,005,00---- -- --------0 3-6
21-12-29 8,004,45---- -- ----4,454,45100 5-6
21-12-29 9,004,15---- -- --------0 29-5
21-12-29 10,003,65---- -- --3,60----0 29-5
21-12-29 12,002,75---- -- --3,00----0 1-6
21-12-29 14,002,25---- -- --------0 4-6
21-12-29 15,002,10---- -- --------0 29-5
21-12-29 16,00------ -- --------0 --
21-12-29 18,00------ -- --------0 --
21-12-29 20,000,75---- -- --------0 1-4
21-12-29 25,000,50---- -- --------0 26-5
20-12-30 3,008,53---- -- --------0 29-5
20-12-30 4,005,70---- -- --------0 11-5
20-12-30 5,005,35---- -- --------0 27-5
20-12-30 6,005,71---- -- --------0 3-6
20-12-30 7,003,39---- -- --------0 15-5
20-12-30 8,005,05---- -- --------0 29-5
20-12-30 9,004,60---- -- --4,95----0 29-5
20-12-30 10,003,80---- -- --------0 3-6
20-12-30 12,003,00---- -- --------0 4-6
20-12-30 14,002,69---- -- --------0 29-5
20-12-30 15,002,25---- -- --------0 1-6
20-12-30 16,001,10---- -- --------0 20-5
20-12-30 18,001,75---- -- --------0 1-6
20-12-30 20,001,60---- -- ----1,601,601 5-6
20-12-30 25,001,05---- -- ----1,051,051 5-6
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?