Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 8,839,015-0,19 -2,1% 8,9358,8348.04609:12

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-3-2026)
Totaal volume 270 (228 Calls, 42 Puts)
Totaal open interest bij opening 10.016 (4.571 Calls, 5.445 Puts)
Call / Put ratio 5,43
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 0,80--8,27-- -- --------0 --
20-03-26 1,00--8,07-- -- --------0 --
20-03-26 1,50--7,57-- -- --------0 --
20-03-26 2,00--7,07-- -- --------0 --
20-03-26 2,50--6,57-- -- --------0 --
20-03-26 3,00--6,07-- -- --------0 --
20-03-26 3,50--5,57-- -- --------0 --
20-03-26 3,80--5,27-- -- --------0 --
20-03-26 4,004,155,07-0,92 -18,1% ----4,154,052 28-10
20-03-26 4,203,454,87-1,42 -29,2% ----3,453,451 20-10
20-03-26 4,40--4,67-- -- --------0 --
20-03-26 4,504,164,57-- -- ----4,164,161 21-1
20-03-26 4,601,904,47-2,57 -57,5% ----1,901,902 8-5
20-03-26 4,804,354,27-- -- ----4,354,351 4-2
20-03-26 5,004,454,07-- -- ----4,454,453 11-2
20-03-26 5,20--3,87-- -- --------0 --
20-03-26 5,504,153,57-- -- ----4,154,151 23-2
20-03-26 6,003,003,07-0,07 -2,3% ----3,003,0010 14:42
20-03-26 6,502,202,57-- -- ----2,202,2020 9-3
20-03-26 6,802,312,27-- -- ----2,312,313 10-3
20-03-26 7,001,952,07-0,12 -5,8% ----1,951,9510 10:14
20-03-26 7,202,381,87-- -- ----2,382,382 12-1
20-03-26 7,501,551,58-0,03 -1,9% ----1,551,551 11:43
20-03-26 7,60--1,48-- -- --------0 --
20-03-26 7,80--1,28-- -- --------0 --
20-03-26 8,001,801,09-- -- ----1,801,8030 27-2
20-03-26 8,200,590,91-- -- ----0,590,591 9-3
20-03-26 8,30--0,82-- -- --------0 --
20-03-26 8,400,750,74-- -- ----0,750,7510 11-3
20-03-26 8,500,650,66-- -- ----0,650,65210 11-3
20-03-26 8,600,550,58-0,03 -5,2% ----0,550,551 12:32
20-03-26 8,70--0,50-- -- --------0 --
20-03-26 8,800,230,42-- -- ----0,230,235 9-3
20-03-26 8,90--0,36-- -- --------0 --
20-03-26 9,000,250,28-0,03 -10,7% 0,140,400,250,2510 17:17
20-03-26 9,100,200,24-0,04 -16,7% --0,240,200,201 13:22
20-03-26 9,200,200,200,00 0,0% ----0,200,201 12-3
20-03-26 9,30--0,16-- -- --0,20----0 --
20-03-26 9,400,100,13-0,03 -23,1% ----0,100,107 13:21
20-03-26 9,500,090,10-- -- ----0,090,092 10-3
20-03-26 9,600,120,07-- -- ----0,120,1011 10-3
20-03-26 9,800,050,04-- -- ----0,050,051 11-3
20-03-26 10,000,030,02-- -- ----0,030,0112 9-3
20-03-2623210,500,040,01-- -- ----0,040,0116 4-3
20-03-2615411,000,060,01-- -- --0,300,060,062 27-2
20-03-26 11,50--0,02-- -- --------0 --
20-03-2631212,000,080,01-- -- ----0,080,06140 18-2
20-03-26313,000,040,02+0,02 +100,0% ----0,040,042 19-2
20-03-26114,000,060,01-- -- ----0,060,061 7-1
20-03-26516,000,010,010,00 0,0% ----0,010,015 17-12
17-04-26 3,50--5,58-- -- --------0 --
17-04-26 4,00--5,08-- -- --------0 --
17-04-26 4,50--4,58-- -- --------0 --
17-04-26 5,00--4,08-- -- --------0 --
17-04-26 5,20--3,88-- -- --------0 --
17-04-26 5,604,023,49-- -- ----4,024,0210 17-2
17-04-26 6,00--3,09-- -- --------0 --
17-04-26 6,403,302,69-- -- ----3,303,301 27-2
17-04-26 6,802,362,30-- -- ----2,362,363 10-3
17-04-26 7,202,921,92-- -- ----2,922,921 19-2
17-04-26 7,602,501,56-- -- ----2,502,5020 25-2
17-04-26 7,80--1,37-- -- --------0 --
17-04-26 8,001,851,21-- -- ----1,851,851 20-2
17-04-26 8,200,741,04-- -- ----0,740,741 9-3
17-04-26 8,40--0,89-- -- --------0 --
17-04-26 8,601,450,74-- -- ----1,451,453 20-2
17-04-26 8,800,600,61-- -- ----0,600,6035 3-3
17-04-26 9,000,480,52-0,04 -7,7% ----0,480,438 12:24
17-04-26 9,200,400,41-0,01 -2,4% ----0,400,401 12-3
17-04-26 9,400,310,33-0,02 -6,1% ----0,310,3110 12:30
17-04-26 9,600,200,27-0,07 -25,9% ----0,200,201 11:59
17-04-26 9,800,250,21-- -- ----0,250,2493 10-3
17-04-26 10,000,160,17-- -- --0,300,180,1615 10-3
17-04-26 10,500,110,08+0,03 +37,5% ----0,110,111 10:54
17-04-26 11,000,060,04-- -- ----0,060,061 6-3
17-04-26 11,500,080,02-- -- ----0,080,084 26-2
17-04-26 12,00--0,01-- -- --------0 --
17-04-26 13,00--0,01-- -- --------0 --
17-04-26 14,00--0,01-- -- --------0 --
15-05-26 4,00--5,09-- -- --------0 --
15-05-26 4,50--4,59-- -- --------0 --
15-05-26 5,00--4,09-- -- --------0 --
15-05-26 6,00--3,10-- -- --------0 --
15-05-26 6,40--2,71-- -- --------0 --
15-05-26 6,80--2,36-- -- --------0 --
15-05-26 7,20--2,00-- -- --------0 --
15-05-26 7,60--1,65-- -- --------0 --
15-05-26 7,801,501,48-- -- ----1,501,501 10-3
15-05-26 8,00--1,33-- -- --------0 --
15-05-26 8,20--1,18-- -- --------0 --
15-05-26 8,40--1,04-- -- --------0 --
15-05-26 8,60--0,92-- -- --------0 --
15-05-26 8,80--0,80-- -- --------0 --
15-05-26 9,000,720,68-- -- ----0,720,726 5-3
15-05-26 9,200,600,59-- -- ----0,600,6010 3-3
15-05-26 9,40--0,49-- -- --------0 --
15-05-26 9,600,400,42-0,02 -4,8% ----0,400,3816 13:25
15-05-26 9,800,390,36-- -- ----0,390,3910 10-3
15-05-26 10,000,330,31-- -- ----0,330,3012 11-3
15-05-26 10,500,210,20-- -- ----0,210,212 11-3
15-05-26 11,000,160,12-- -- ----0,160,162 2-3
15-05-26 11,50--0,08-- -- --------0 --
15-05-26 12,00--0,04-- -- --------0 --
15-05-26 13,00--0,01-- -- --------0 --
15-05-26 14,00--0,02-- -- --------0 --
19-06-26 1,50--7,58-- -- --------0 --
19-06-26 2,006,857,08-- -- ----6,856,852 3-3
19-06-26 2,50--6,58-- -- --------0 --
19-06-26 3,005,306,08-0,78 -12,8% ----5,305,302 26-11
19-06-26 3,504,005,58-1,58 -28,3% ----4,004,0015 29-7
19-06-26 4,005,655,09-- -- ----5,655,653 13-2
19-06-26 4,504,514,59-- -- ----4,514,513 3-3
19-06-26 4,604,404,49-- -- ----4,404,405 28-1
19-06-26 4,804,404,29-- -- ----4,404,4010 15-1
19-06-26 5,004,334,09-- -- ----4,344,333 4-2
19-06-26 5,503,863,60-- -- ----3,863,861 4-2
19-06-26 6,002,653,12-- -- 2,50--2,652,656 9-3
19-06-26 6,502,252,65-0,40 -15,1% ----2,252,255 7-10
19-06-26 7,003,052,20-- -- ----3,053,0525 18-2
19-06-26 7,501,801,78-- -- ----1,801,8013 3-3
19-06-26 8,001,451,39-- -- ----1,451,4515 10-3
19-06-26 8,501,011,04-- -- ----1,011,012 6-3
19-06-26 9,000,750,78-0,03 -3,8% ----0,750,755 12:30
19-06-26 9,500,600,58-- -- ----0,600,604 10-3
19-06-26 10,000,380,39-0,01 -2,6% ----0,380,3620 12:22
19-06-26 11,000,220,21-- -- ----0,220,207 6-3
19-06-26 12,000,100,11-0,01 -9,1% ----0,100,105 17:09
19-06-26 13,000,120,06-- -- ----0,120,121 23-2
19-06-26 14,000,120,01-- -- ----0,120,1210 5-1
19-06-26 15,000,020,01-- -- ----0,020,02200 9-3
19-06-2610016,000,030,01-- -- ----0,030,03100 22-1
19-06-26 18,00--0,03-- -- --------0 --
18-09-26 1,50--7,58-- -- --------0 --
18-09-26 2,00--7,08-- -- --------0 --
18-09-26 2,50--6,58-- -- --------0 --
18-09-26 3,00--6,08-- -- --------0 --
18-09-26 3,50--5,58-- -- --------0 --
18-09-26 4,00--5,09-- -- --------0 --
18-09-26 4,50--4,59-- -- --------0 --
18-09-26 4,80--4,30-- -- --------0 --
18-09-26 5,00--4,10-- -- --------0 --
18-09-26 5,50--3,62-- -- --------0 --
18-09-2626,002,953,16-0,06 -1,9% ----2,952,952 26-1
18-09-26 6,502,792,72-- -- ----2,792,7910 3-3
18-09-26 7,002,672,31+0,36 +15,6% ----2,672,671 31-12
18-09-26 7,502,501,93-- -- ----2,502,501 25-2
18-09-26 8,002,151,58-- -- ----2,152,151 24-2
18-09-26 8,501,351,31-- -- ----1,351,352 3-3
18-09-263149,000,951,06-0,04 -3,8% ----0,950,951 9-3
18-09-26 9,501,100,85-- -- ----1,101,101 23-2
18-09-26 10,000,750,67-- -- ----0,750,7530 10-3
18-09-264311,000,360,44-0,02 -4,5% --0,490,360,361 10:59
18-09-26 12,000,310,26-- -- ----0,310,3120 6-3
18-09-26 13,000,200,18-- -- ----0,200,201 4-3
18-09-26 14,000,200,11-- -- ----0,250,2016 23-2
18-09-26 16,000,120,04-- -- ----0,120,121 23-2
18-09-26 18,00--0,01-- -- --------0 --
18-12-26 2,00--7,08-- -- --------0 --
18-12-26 2,50--6,58-- -- --------0 --
18-12-26 3,006,206,08+0,12 +2,0% ----6,206,205 23-12
18-12-26 3,505,605,58-- -- ----5,605,605 2-2
18-12-26 4,004,805,09-- -- ----4,804,801 9-3
18-12-26 4,504,504,61-- -- ----4,504,501 3-3
18-12-26 5,004,054,12-0,07 -1,7% ----4,054,0540 11:02
18-12-26 5,503,803,67+0,13 +3,5% ----3,803,805 5-12
18-12-26 6,003,253,24-- -- ----3,253,2510 11-3
18-12-26 6,50--2,83-- -- --------0 --
18-12-26 7,002,352,47-- -- ----2,352,3542 3-3
18-12-26 7,502,702,11-- -- ----2,702,701 17-2
18-12-26 8,001,851,80-- -- ----1,851,852 10-3
18-12-26 8,501,811,52-- -- ----1,991,8160 27-2
18-12-26 9,001,351,29-- -- ----1,351,2586 6-3
18-12-26 9,501,061,09-- -- ----1,061,062 6-3
18-12-262.37210,000,900,90-0,02 -2,2% --1,000,900,904 12-3
18-12-26 11,000,900,65-- -- --1,500,900,901 27-2
18-12-26 12,000,450,46-0,01 -2,2% --2,050,450,451 15:33
18-12-26 13,00--0,33-- -- --------0 --
18-12-26 14,000,220,23-- -- ----0,220,221 10-3
18-12-26 15,000,190,17-- -- ----0,190,1910 5-3
18-12-26 16,000,180,11-- -- ----0,180,183 23-2
18-12-26 18,00--0,05-- -- --------0 --
18-12-26 20,000,080,03-- -- ----0,080,081 6-1
18-06-27 3,005,106,08-0,98 -16,1% ----5,105,105 18-8
18-06-27 4,004,185,11-0,93 -18,2% ----4,184,182 12-9
18-06-27 4,504,654,65-- -- ----4,654,651 2-2
18-06-27 5,004,504,21-- -- ----4,504,5010 13-1
18-06-27 5,504,193,80-- -- ----4,194,199 2-1
18-06-27 6,003,303,42-- -- ----3,503,3027 6-3
18-06-27 7,003,052,70-- -- ----3,053,055 11-2
18-06-27 8,002,152,11-- -- ----2,152,153 5-3
18-06-27 9,001,551,60-- -- ----1,551,5510 6-3
18-06-27 10,001,251,22+0,03 +2,5% ----1,251,252 15:44
18-06-27 12,000,700,72-- -- --0,750,700,7010 9-3
18-06-2770214,000,700,46-0,02 -4,3% ----0,700,665 16-2
18-06-27 15,000,500,35-- -- ----0,500,508 24-2
18-06-27 16,000,240,28-- -- --0,750,240,2420 3-3
18-06-27 18,00--0,19-- -- --------0 --
18-06-27 20,000,140,11-- -- ----0,140,145 21-1
17-12-27 3,00--6,08-- -- --------0 --
17-12-27 4,00--5,12-- -- --------0 --
17-12-27 4,504,754,68-- -- ----4,754,754 19-1
17-12-27 5,004,454,27-- -- ----4,454,4520 5-2
17-12-27 6,003,453,55-- -- ----3,453,451 3-3
17-12-27 7,002,962,87-- -- ----2,962,962 10-3
17-12-27 8,002,302,35-0,05 -2,1% ----2,302,301 12:08
17-12-27 9,001,901,92-0,02 -1,0% ----1,901,8570 12:43
17-12-2713510,001,451,52-0,03 -2,0% ----1,451,452 6-3
17-12-27 12,001,051,00-- -- ----1,051,0520 5-3
17-12-27 14,000,900,67-- -- ----0,900,902 20-2
17-12-27 15,000,880,58-- -- ----0,880,882 19-2
17-12-27 16,00--0,48-- -- --1,00----0 --
17-12-27 18,000,390,33-- -- ----0,390,391 2-2
17-12-27 20,000,260,24-- -- --0,550,260,268 3-3
15-12-28 3,006,006,08-- -- ----6,006,002 30-1
15-12-28 4,00--5,13-- -- --------0 --
15-12-28 4,50--4,76-- -- --------0 --
15-12-28 5,004,994,38-- -- ----4,994,9930 27-2
15-12-28 6,004,103,74-- -- ----4,104,101 10-2
15-12-28 7,003,503,18-- -- ----3,503,501 11-2
15-12-28 8,002,582,70-- -- ----2,582,5842 3-3
15-12-28 9,002,752,26-- -- ----2,752,751 20-2
15-12-28 10,002,051,95-- -- 1,50--2,052,0515 5-3
15-12-28 12,002,101,42-- -- ----2,102,106 19-2
15-12-28 14,001,101,07-- -- ----1,101,101 6-3
15-12-28 15,00--0,92-- -- --------0 --
15-12-28 16,00--0,82-- -- --------0 --
15-12-28 18,00--0,65-- -- --------0 --
15-12-28 20,000,850,51-- -- ----0,850,853 23-2
21-12-29 3,006,906,08-- -- ----6,906,906 18-2
21-12-29 4,004,005,18-1,18 -22,8% ----4,004,001 10-11
21-12-29 4,503,704,84-1,14 -23,6% ----3,703,701 18-11
21-12-29 5,004,704,50-- -- ----4,704,703 4-3
21-12-29 6,004,373,91-- -- ----4,374,371 5-1
21-12-29 7,004,303,43-- -- ----4,304,3015 17-2
21-12-29 8,003,652,99-- -- ----3,653,6510 18-2
21-12-29 9,002,902,60-- -- ----2,902,908 2-3
21-12-29 10,002,302,31-- -- ----2,302,305 10-3
21-12-29 12,001,501,80-0,30 -16,7% ----1,501,505 26-11
21-12-29 14,001,101,41-- -- ----1,101,104 2-3
21-12-29 15,001,451,25+0,20 +16,0% ----1,451,4510 29-12
21-12-29 16,00--1,12-- -- --------0 --
21-12-29 20,001,050,75+0,30 +40,0% ----1,051,0520 30-12
21-12-29 25,000,500,47-- -- ----0,500,501 11-2
20-12-30 4,005,455,14-- -- ----5,455,451 10-3
20-12-30 5,004,754,57-- -- ----4,754,755 10-3
20-12-30 6,003,764,05-- -- ----3,763,767 9-3
20-12-30 7,003,883,60-- -- ----3,883,881 4-2
20-12-30 8,003,153,20-- -- ----3,153,155 3-3
20-12-30 9,002,902,88-- -- ----2,902,9010 4-3
20-12-30 10,002,402,58-0,18 -7,0% ----2,402,401 12-3
20-12-3019112,002,462,10-0,04 -1,9% ----2,462,4610 26-2
20-12-30 14,002,101,77-- -- ----2,102,105 25-2
20-12-30 15,00--1,62-- -- --------0 --
20-12-30 16,001,401,47-- -- ----1,401,405 12-2
20-12-30 20,001,001,07-- -- ----1,001,0010 3-3
20-12-30525,000,500,76-0,01 -1,3% ----0,500,501 27-2
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?