Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 9,729,75-0,03 -0,3% 9,8259,601.108.37617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-5-2026)
Totaal volume 393 (223 Calls, 170 Puts)
Totaal open interest bij opening 12.244 (8.509 Calls, 3.735 Puts)
Call / Put ratio 1,31
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 1,50--8,25-- -- --------0 --
19-06-26 2,007,657,75-0,03 -0,4% --------0 8-5
19-06-26 2,50--7,25-- -- --------0 --
19-06-26 3,007,006,75-- -- ----7,007,001 7-5
19-06-26 3,506,406,26-- -- ----6,406,408 8-5
19-06-26 4,005,735,76-- -- ----5,905,7341 8-5
19-06-26 4,505,005,26-- -- ----5,005,001 11-5
19-06-26 4,604,405,16-- -- ----4,404,405 28-1
19-06-26 4,804,404,96-- -- ----4,404,4010 15-1
19-06-26 5,003,744,76-- -- ----3,743,7410 18-5
19-06-26 5,504,154,26-- -- ----4,154,155 6-5
19-06-26406,003,453,76-0,03 -0,8% ----3,453,455 11-5
19-06-26 6,502,253,26-1,01 -31,0% ----2,252,255 7-10
19-06-26 6,80--2,96-- -- --------0 --
19-06-26 7,002,952,76-- -- ----2,952,9525 26-5
19-06-26 7,20--2,56-- -- --------0 --
19-06-26 7,40--2,36-- -- --------0 --
19-06-26 7,501,452,26-- -- --2,351,451,454 21-5
19-06-26 7,601,752,17-- -- ----1,751,751 25-5
19-06-26 7,801,401,97-- -- ----1,401,401 21-5
19-06-26 8,001,751,78-- -- ----1,751,7520 26-5
19-06-26 8,20--1,59-- -- --------0 --
19-06-26 8,400,851,40-- -- ----0,850,8510 22-5
19-06-26 8,501,351,31-- -- ----1,351,2517 25-5
19-06-26 8,600,471,22-- -- ----0,470,473 21-5
19-06-26 8,801,151,06-- -- ----1,150,806 25-5
19-06-26 9,001,040,89-- -- ----1,100,8523 26-5
19-06-26 9,200,800,73-- -- ----0,800,4319 25-5
19-06-262069,400,600,60-0,05 -8,3% ----0,600,5515 14:36
19-06-26 9,500,550,54+0,01 +1,9% ----0,550,555 14:42
19-06-26 9,600,500,47-- -- ----0,500,5015 26-5
19-06-26 9,800,400,37-- -- ----0,400,20117 25-5
19-06-264.74410,000,290,29-0,02 -6,9% --0,500,290,2212 15:03
19-06-26 10,500,190,15+0,04 +26,7% --0,190,190,191 13:37
19-06-26 11,000,070,070,00 0,0% --0,110,070,0711 14:47
19-06-26 11,50--0,02-- -- --------0 --
19-06-26 12,000,020,01-- -- ----0,030,0255 26-5
19-06-26113,000,120,01-- -- ----0,120,121 23-2
19-06-261814,000,120,01-- -- --0,050,120,1210 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 4,00--5,76-- -- --------0 --
17-07-26 4,50--5,27-- -- --------0 --
17-07-26 5,00--4,77-- -- --------0 --
17-07-26 6,00--3,77-- -- --------0 --
17-07-26 6,40--3,37-- -- --------0 --
17-07-26 6,80--2,98-- -- --------0 --
17-07-26 7,20--2,59-- -- --------0 --
17-07-26 7,40--2,40-- -- --------0 --
17-07-26 7,60--2,21-- -- --------0 --
17-07-26 7,80--2,03-- -- --------0 --
17-07-26 8,00--1,86-- -- --------0 --
17-07-26 8,20--1,68-- -- --------0 --
17-07-26 8,400,751,50-- -- ----0,750,751 19-5
17-07-26 8,60--1,35-- -- --------0 --
17-07-26 8,801,201,19-- -- ----1,301,20300 26-5
17-07-26 9,001,001,04-0,04 -3,8% --1,501,001,0020 12:06
17-07-26 9,200,550,89-- -- ----0,550,405 21-5
17-07-26 9,400,950,76-- -- ----0,950,951 26-5
17-07-26 9,600,770,65-- -- ----0,800,778 26-5
17-07-26 9,800,450,55-- -- --0,600,450,452 25-5
17-07-26 10,000,470,470,00 0,0% --0,600,470,4725 14:42
17-07-26 10,500,260,29-0,03 -10,3% --0,500,270,225 13:43
17-07-26 11,000,230,17-- -- ----0,230,2256 26-5
17-07-26 11,500,100,11-- -- ----0,100,102 25-5
17-07-26 12,00--0,06-- -- --------0 --
17-07-26 13,00--0,02-- -- --------0 --
17-07-26 14,00--0,01-- -- --------0 --
21-08-26 4,00--5,77-- -- --------0 --
21-08-26 4,50--5,28-- -- --------0 --
21-08-26 5,00--4,78-- -- --------0 --
21-08-26 6,00--3,79-- -- --------0 --
21-08-26 6,40--3,40-- -- --------0 --
21-08-26 6,80--3,02-- -- --------0 --
21-08-26 7,20--2,65-- -- --------0 --
21-08-26 7,40--2,47-- -- --------0 --
21-08-26 7,601,752,30-- -- ----1,751,753 22-5
21-08-26 7,80--2,13-- -- --------0 --
21-08-26 8,00--1,97-- -- --------0 --
21-08-26 8,20--1,80-- -- --------0 --
21-08-26 8,40--1,64-- -- --------0 --
21-08-26 8,60--1,50-- -- --------0 --
21-08-26 8,800,601,35-- -- ----0,600,601 20-5
21-08-26 9,000,801,21-- -- ----0,800,707 21-5
21-08-26409,200,551,09-0,05 -4,6% ----0,600,5540 21-5
21-08-26 9,40--0,96-- -- --------0 --
21-08-26 9,600,700,84-- -- ----0,700,706 25-5
21-08-26 9,800,650,75-- -- ----0,650,651 25-5
21-08-26 10,000,700,67+0,03 +4,5% ----0,700,7030 09:10
21-08-26 10,500,530,48-- -- ----0,530,537 26-5
21-08-26 11,000,250,33-- -- ----0,250,223 25-5
21-08-26 11,50--0,25-- -- --------0 --
21-08-26 12,00--0,10-- -- --------0 --
21-08-26 13,00--0,03-- -- --------0 --
21-08-26 14,00--0,01-- -- --------0 --
18-09-26 1,50--8,26-- -- --------0 --
18-09-26 2,00--7,77-- -- --------0 --
18-09-26 2,50--7,27-- -- --------0 --
18-09-26 3,00--6,77-- -- --------0 --
18-09-26 3,50--6,28-- -- --------0 --
18-09-26 4,00--5,78-- -- --------0 --
18-09-26 4,50--5,29-- -- --------0 --
18-09-26 4,80--4,99-- -- --------0 --
18-09-26 5,004,604,79-- -- ----4,604,6010 11-5
18-09-26 5,503,454,31-- -- ----3,453,451 19-3
18-09-26 6,003,783,83-- -- ----3,783,762 14-4
18-09-26 6,503,313,36-- -- ----3,313,311 14-4
18-09-26 7,002,802,90-- -- ----2,802,656 25-5
18-09-26 7,502,272,46-- -- ----2,272,274 8-5
18-09-26 8,002,002,03-- -- ----2,002,002 25-5
18-09-26 8,501,001,66-- -- ----1,001,001 18-5
18-09-26 9,001,251,32-- -- ----1,251,008 25-5
18-09-26 9,500,851,01-- -- ----0,850,859 25-5
18-09-26 10,000,800,76-- -- --10,000,900,803 26-5
18-09-26 11,000,480,42-- -- ----0,550,486 26-5
18-09-26 12,000,250,23-- -- ----0,250,1610 25-5
18-09-26 13,000,110,12-- -- --0,150,110,111 8-5
18-09-26 14,000,160,06-- -- ----0,160,161 10-4
18-09-26 16,000,120,01-- -- ----0,120,121 23-2
18-09-26 18,00--0,01-- -- --------0 --
18-12-26 2,00--7,78-- -- --------0 --
18-12-26 2,50--7,29-- -- --------0 --
18-12-26 3,005,306,80-- -- ----5,305,301 23-3
18-12-26 3,505,956,30-- -- ----5,955,953 4-5
18-12-26 4,004,985,81-- -- ----4,984,982 15-5
18-12-26 4,505,165,33-- -- ----5,495,16232 8-5
18-12-26 5,004,174,85-- -- ----4,174,1730 15-5
18-12-26 5,503,804,38-0,58 -13,2% ----3,803,805 5-12
18-12-26 6,003,353,94-- -- --4,253,353,351 22-5
18-12-26 6,502,503,48-- -- ----2,502,5010 19-5
18-12-26 7,002,303,06-- -- ----2,302,302 21-5
18-12-26 7,502,102,66-- -- ----2,102,103 22-5
18-12-26 8,002,302,28-- -- ----2,402,3018 26-5
18-12-26 8,501,101,92-- -- ----1,101,108 20-5
18-12-26 9,001,601,58-- -- ----1,801,6036 26-5
18-12-26 9,501,451,32-- -- ----1,451,455 26-5
18-12-26 10,001,001,08-0,08 -7,4% 0,50--1,000,9552 15:47
18-12-26 11,000,750,70-- -- --0,900,750,5019 25-5
18-12-2656012,000,500,46-0,03 -6,5% ----0,500,509 26-5
18-12-26 13,000,260,30-- -- ----0,260,261 25-5
18-12-26 14,000,180,19-0,01 -5,3% ----0,190,182 10:24
18-12-26 15,000,070,12-- -- --0,22----25 22-5
18-12-26 16,000,180,08-- -- ----0,180,183 23-2
18-12-26 18,00--0,03-- -- --------0 --
18-12-26 20,000,080,01-- -- ----0,080,081 6-1
19-03-27 3,00--6,82-- -- --------0 --
19-03-27 3,50--6,33-- -- --------0 --
19-03-27 4,00--5,85-- -- --------0 --
19-03-27 4,50--5,37-- -- --------0 --
19-03-27 5,00--4,91-- -- --------0 --
19-03-27 6,00--4,04-- -- --------0 --
19-03-27 6,50--3,62-- -- --------0 --
19-03-27 7,00--3,21-- -- --------0 --
19-03-27 7,50--2,82-- -- --------0 --
19-03-27 8,002,452,45-- -- ----2,452,451 8-5
19-03-27 8,501,502,11-- -- ----1,501,501 2-4
19-03-27 9,001,351,79-- -- ----1,351,352 22-5
19-03-27 9,501,551,52-- -- ----1,551,5510 26-5
19-03-27 10,001,251,30-0,05 -3,8% ----1,251,253 15:21
19-03-27 11,000,740,94-- -- ----0,740,7011 14-5
19-03-27 12,000,750,67+0,08 +11,9% ----0,750,754 14:25
19-03-27 13,000,490,47-- -- ----0,490,4520 6-5
19-03-27 14,00--0,33-- -- --------0 --
19-03-27 16,00--0,15-- -- --------0 --
19-03-27 18,00--0,07-- -- --------0 --
18-06-27 3,005,106,83-1,73 -25,3% ----5,105,105 18-8
18-06-27 4,004,405,89-- -- ----4,404,401 30-3
18-06-27 4,504,305,44-- -- ----4,304,301 20-5
18-06-27 5,004,954,99-- -- ----4,954,952 7-5
18-06-27 5,504,194,53-- -- ----4,194,199 2-1
18-06-27 6,004,104,10-- -- ----4,104,101 26-5
18-06-27 7,003,403,31-- -- ----3,403,3510 26-5
18-06-27 8,002,402,60-0,20 -7,7% ----2,402,401 11:06
18-06-27 9,002,001,95-- -- ----2,001,809 25-5
18-06-27 10,001,101,46-- -- --------20 26-5
18-06-27 12,000,750,79-0,04 -5,1% ----0,850,751 13:41
18-06-27 14,000,400,45-- -- ----0,400,402 25-5
18-06-27 15,000,400,32-- -- --------40 26-5
18-06-27 16,000,200,24-- -- ----0,200,2010 30-3
18-06-27 18,00--0,14-- -- --------0 --
18-06-27 20,000,140,07-- -- ----0,140,145 21-1
17-12-27 3,00--6,84-- -- --------0 --
17-12-27 4,00--5,92-- -- --------0 --
17-12-27 4,504,755,47-- -- ----4,754,754 19-1
17-12-27 5,004,485,03-- -- ----4,484,4850 24-4
17-12-27 6,004,554,23-- -- ----4,554,5515 26-5
17-12-27 7,002,753,47-- -- ----2,752,7510 19-5
17-12-27 8,002,402,80-- -- ----2,402,401 22-5
17-12-27 9,002,252,250,00 0,0% ----2,252,251 14:42
17-12-27 10,001,851,79+0,06 +3,4% ----1,851,851 09:52
17-12-27 12,001,201,09-- -- ----1,201,201 26-5
17-12-27 14,000,730,72-- -- ----0,730,735 25-5
17-12-27 15,000,500,59-- -- ----0,500,501 28-4
17-12-27 16,000,400,47-- -- ----0,400,403 1-4
17-12-27 18,000,390,30-- -- ----0,390,391 2-2
17-12-27 20,000,280,20-- -- --0,360,280,281 9-4
15-12-28 3,006,706,85-- -- ----6,706,702 6-5
15-12-28 4,005,105,94-- -- ----5,105,1010 1-4
15-12-28 4,50--5,51-- -- --------0 --
15-12-28 5,004,335,11-- -- ----4,334,332 15-5
15-12-28 6,003,654,37-- -- ----3,653,655 1-4
15-12-28 7,003,303,72-- -- ----3,303,302 12-5
15-12-28 8,002,323,11-- -- ----2,322,322 19-5
15-12-28 9,002,602,63-- -- ----2,602,601 25-5
15-12-28 10,002,202,21-- -- ----2,202,152 25-5
15-12-281512,001,401,580,00 0,0% 0,65------2 25-5
15-12-28 14,001,101,17-- -- ----1,101,101 6-3
15-12-28 15,000,750,99-- -- ----0,750,753 30-3
15-12-28 16,000,750,87-- -- ----0,750,755 11-5
15-12-28 18,00--0,64-- -- --------0 --
15-12-28320,000,450,49+0,02 +4,1% ----0,450,451 20-4
21-12-29 3,006,906,84-- -- ----6,906,906 18-2
21-12-29 4,005,105,99-- -- ----5,105,102 25-3
21-12-29 4,503,705,60-1,90 -33,9% ----3,703,701 18-11
21-12-29 5,005,155,23-- -- ----5,155,153 11-5
21-12-29 6,005,104,58-- -- ----5,105,1050 26-5
21-12-29 7,003,703,99-- -- ----3,703,704 11-5
21-12-29 8,003,403,45-0,05 -1,4% ----3,403,403 15:51
21-12-29 9,002,303,01-- -- ----2,452,3011 15-5
21-12-29 10,002,502,60-0,10 -3,8% --2,702,502,501 11:59
21-12-29 12,001,502,00-0,50 -25,0% ----1,501,505 26-11
21-12-29 14,001,551,55-- -- ----1,551,5510 8-4
21-12-29 15,001,251,40-- -- ----1,251,257 1-4
21-12-29 16,00--1,24-- -- --------0 --
21-12-29 20,000,750,81-- -- ----0,750,751 1-4
21-12-29 25,000,500,48-- -- ----0,500,505 26-5
20-12-30 3,00--6,88-- -- --------0 --
20-12-30 4,005,706,06-- -- ----5,705,7010 11-5
20-12-30 5,005,355,33+0,02 +0,4% ----5,355,3512 11:30
20-12-30 6,004,464,71-- -- 4,60--4,464,4610 11-5
20-12-30 7,003,394,17-- -- ----3,393,392 15-5
20-12-30 8,003,653,70-0,05 -1,4% ----3,653,655 15:51
20-12-30 9,003,303,27+0,03 +0,9% ----3,303,308 11:30
20-12-30 10,002,252,90-- -- ----2,252,252 19-5
20-12-3020812,002,612,32-0,09 -3,9% ----2,612,2525 25-5
20-12-30 14,001,651,88-- -- ----1,651,651 28-4
20-12-303815,001,601,73-0,03 -1,7% ----1,601,605 14:23
20-12-30 16,001,101,53-- -- ----1,151,103 20-5
20-12-30 20,001,111,07-- -- --1,251,111,115 25-5
20-12-30 25,000,700,72-- -- ----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?