Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 7,7857,63+0,16 +2,0% 7,817,565325.21917:08

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-11-2025)
Totaal volume 1.014 (937 Calls, 77 Puts)
Totaal open interest bij opening 10.447 (2.048 Calls, 8.399 Puts)
Call / Put ratio 12,17
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 3,004,804,67-- -- ----4,804,801 24-10
21-11-25 3,50--4,17-- -- --------0 --
21-11-25 4,00--3,67-- -- --------0 --
21-11-25 4,40--3,27-- -- --------0 --
21-11-25 4,50--3,17-- -- --------0 --
21-11-25 4,60--3,07-- -- --------0 --
21-11-25 4,80--2,87-- -- --------0 --
21-11-25 5,003,752,67-- -- ----3,753,751 14-10
21-11-25 5,20--2,47-- -- --------0 --
21-11-25 5,602,202,07-- -- ----2,202,205 4-11
21-11-25 5,80--1,87-- -- --------0 --
21-11-25 6,002,051,67-- -- ----2,052,051 31-10
21-11-25 6,201,401,47-- -- ----1,401,401 16-10
21-11-25 6,40--1,27-- -- --------0 --
21-11-25 6,601,001,07-0,07 -6,5% ----1,001,001 18-11
21-11-25 6,70--0,97-- -- --------0 --
21-11-25 6,801,000,87-- -- ----1,000,956 23-10
21-11-25 6,90--0,77-- -- --------0 --
21-11-25 7,000,700,67-- -- ----0,700,7010 13-11
21-11-25 7,10--0,58-- -- --------0 --
21-11-25 7,201,150,48-- -- ----1,151,151 29-10
21-11-25 7,300,250,39-- -- ----0,250,255 7-11
21-11-25 7,400,550,31-- -- ----0,550,3835 13-11
21-11-25 7,500,200,23-- -- ----0,210,2010 14-11
21-11-25 7,600,120,17-0,05 -29,4% ----0,120,12100 18-11
21-11-25 7,700,170,11-- -- ----0,170,1711 17-11
21-11-25 7,800,100,07-- -- ----0,110,1012 17-11
21-11-25 7,900,030,04-0,01 -25,0% ----0,030,031 18-11
21-11-25 8,000,080,02-- -- ----0,100,0823 13-11
21-11-25 8,10--0,01-- -- --------0 --
21-11-25 8,200,040,01-- -- ----0,040,045 14-11
21-11-255038,400,040,01-- -- ----0,040,0410 6-11
21-11-251798,600,010,01-- -- ----0,020,0110 7-11
21-11-251468,800,010,010,00 0,0% ----0,020,012 13-11
21-11-252099,000,050,01-- -- ----0,050,0515 5-11
21-11-254039,200,040,03-- -- ----0,040,041 5-11
21-11-2559,400,110,02-- -- ----0,110,115 29-10
21-11-25559,600,070,02-- -- ----0,070,072 28-10
21-11-25 10,00--0,01-- -- --------0 --
21-11-25 11,00--0,01-- -- --------0 --
19-12-25 0,80--6,87-- -- --------0 --
19-12-25 1,005,406,67-- -- ----5,405,4040 9-5
19-12-25 1,504,806,17-- -- ----4,804,8010 7-5
19-12-25 2,004,405,67-- -- ----4,404,405 13-5
19-12-25 2,504,805,18-- -- ----4,804,801 17-10
19-12-25 3,004,604,68-0,08 -1,7% ----4,604,605 18-11
19-12-25 3,505,154,18-- -- ----5,155,152 15-10
19-12-25 3,802,353,88-- -- ----2,352,351 2-5
19-12-25 4,003,603,68-0,08 -2,2% ----3,603,605 18-11
19-12-25 4,202,303,48-- -- ----2,302,301 8-5
19-12-25 4,402,953,28-- -- ----2,952,954 17-10
19-12-25 4,503,003,18-- -- ----3,003,0020 16-10
19-12-25 4,602,803,08-- -- ----2,802,801 2-9
19-12-25 4,802,952,88-- -- ----2,952,953 5-11
19-12-25 5,002,502,68-- -- ----2,502,501 7-11
19-12-25 5,20--2,48-- -- --------0 --
19-12-25 5,502,102,18-0,08 -3,7% ----2,102,101 18-11
19-12-25 6,001,551,69-0,14 -8,3% ----1,551,551 18-11
19-12-25 6,20--1,49-- -- --------0 --
19-12-25 6,40--1,31-- -- --------0 --
19-12-25 6,501,051,22-0,17 -13,9% ----1,051,051 18-11
19-12-25 6,601,051,13-0,08 -7,1% ----1,051,051 18-11
19-12-25 6,801,400,95-- -- ----1,401,401 28-10
19-12-25 7,000,750,79-0,04 -5,1% ----0,750,7010 18-11
19-12-25 7,20--0,64-- -- --------0 --
19-12-25 7,400,450,49-0,04 -8,2% ----0,450,4510 18-11
19-12-25 7,500,340,44-0,10 -22,7% ----0,340,3430 18-11
19-12-25 7,600,330,38-0,05 -13,2% ----0,340,3312 18-11
19-12-25 7,800,250,28-0,03 -10,7% ----0,250,2520 18-11
19-12-25 8,000,170,21-- -- ----0,230,17290 17-11
19-12-25 8,200,130,15-- -- ----0,140,132 17-11
19-12-25 8,400,070,11-- -- ----0,070,0735 14-11
19-12-25 8,500,090,09-- -- ----0,090,0915 17-11
19-12-25 8,600,060,07-- -- ----0,060,061 14-11
19-12-25 8,800,040,05-- -- ----0,040,0410 10-11
19-12-25 9,000,030,03-- -- ----0,030,035 17-11
19-12-25 9,200,080,02-- -- ----0,080,088 5-11
19-12-25 9,400,160,01-- -- ----0,160,161 28-10
19-12-25 9,500,030,01-- -- ----0,030,0310 7-11
19-12-2554510,000,120,01-- -- --0,320,120,1185 30-10
19-12-25311,000,020,01-- -- ----0,020,021 3-11
19-12-25 12,00--0,01-- -- --------0 --
19-12-25 14,00--0,01-- -- --------0 --
16-01-26 3,00--4,68-- -- --------0 --
16-01-26 3,50--4,18-- -- --------0 --
16-01-26 4,00--3,69-- -- --------0 --
16-01-26 4,60--3,09-- -- --------0 --
16-01-26 4,80--2,89-- -- --------0 --
16-01-26 5,00--2,69-- -- --------0 --
16-01-26 5,20--2,49-- -- --------0 --
16-01-26 5,602,402,11-- -- ----2,402,401 27-10
16-01-26 6,00--1,73-- -- --------0 --
16-01-26 6,20--1,55-- -- --------0 --
16-01-26 6,40--1,37-- -- --------0 --
16-01-26 6,60--1,20-- -- --------0 --
16-01-26 6,80--1,03-- -- --------0 --
16-01-26 7,00--0,88-- -- --------0 --
16-01-26 7,201,150,72-- -- ----1,151,152 31-10
16-01-26 7,40--0,60-- -- --------0 --
16-01-26 7,600,600,48-- -- ----0,600,601 24-10
16-01-26 7,800,310,38-- -- ----0,310,29156 7-11
16-01-26 8,000,300,30-- -- ----0,300,301 13-11
16-01-26 8,200,180,24-- -- ----0,180,182 11-11
16-01-26 8,400,230,18-- -- ----0,230,231 13-11
16-01-26 8,600,200,14-- -- ----0,200,202 13-11
16-01-26 8,800,150,11-- -- ----0,150,153 13-11
16-01-26 9,000,120,09-- -- ----0,120,127 6-11
16-01-26 9,200,250,06-- -- ----0,250,255 28-10
16-01-26 9,60--0,03-- -- --------0 --
16-01-26 10,00--0,02-- -- --------0 --
20-03-26 0,80--6,88-- -- --------0 --
20-03-26 1,00--6,68-- -- --------0 --
20-03-26 1,50--6,18-- -- --------0 --
20-03-26 2,00--5,69-- -- --------0 --
20-03-26 2,50--5,19-- -- --------0 --
20-03-26 3,00--4,69-- -- --------0 --
20-03-26 3,50--4,20-- -- --------0 --
20-03-26 3,80--3,90-- -- --------0 --
20-03-26 4,004,153,70-- -- ----4,154,052 28-10
20-03-26 4,203,453,51-- -- ----3,453,451 20-10
20-03-26 4,40--3,31-- -- --------0 --
20-03-26 4,501,113,21-- -- ----1,111,111 25-4
20-03-26 4,601,903,11-- -- ----1,901,902 8-5
20-03-26 4,802,952,92-- -- ----2,952,953 6-11
20-03-26 5,002,752,73-- -- ----2,752,753 6-11
20-03-26 5,502,152,28-- -- ----2,152,151 16-10
20-03-26 6,001,801,84-- -- ----1,801,80100 17-11
20-03-26 6,501,651,44-- -- ----1,651,654 24-10
20-03-26 7,000,901,08-- -- ----0,900,901 7-11
20-03-26 7,500,750,76-- -- ----0,750,755 17-11
20-03-26 8,000,490,55-0,06 -10,9% ----0,490,4825 18-11
20-03-26 8,500,350,37-0,02 -5,4% ----0,350,356 18-11
20-03-26 9,000,270,25-- -- ----0,270,276 13-11
20-03-26 9,500,170,17-- -- ----0,170,1710 12-11
20-03-26 10,000,110,12-0,01 -8,3% ----0,110,113 18-11
20-03-26 12,000,060,02-- -- ----0,060,063 17-10
20-03-26 14,00--0,01-- -- --------0 --
20-03-26 16,00------ -- ---------- --
19-06-26 1,50--6,19-- -- --------0 --
19-06-26 2,006,205,69-- -- ----6,206,201 15-9
19-06-26 2,50--5,20-- -- --------0 --
19-06-26 3,004,404,70-- -- ----4,404,4019 2-9
19-06-26 3,504,004,21-- -- ----4,004,0015 29-7
19-06-26 4,003,753,73-- -- ----3,753,75100 5-11
19-06-26 4,503,553,26-- -- ----3,553,552 8-8
19-06-26 4,603,153,17-- -- ----3,153,152 6-11
19-06-26 4,803,552,98-- -- ----3,703,552 18-9
19-06-26 5,002,902,80-- -- ----2,902,901 13-11
19-06-26 5,502,152,36-- -- ----2,152,156 16-10
19-06-26 6,002,001,95-- -- ----2,001,904 14-11
19-06-26 6,502,251,57-- -- ----2,252,255 7-10
19-06-26 7,001,151,23-0,08 -6,5% ----1,151,152 18-11
19-06-26 7,500,850,94-- -- ----0,850,8515 7-11
19-06-26 8,000,820,72-- -- ----0,830,8230 13-11
19-06-26 8,500,550,56-- -- ----0,550,551 17-11
19-06-26 9,000,380,42-0,04 -9,5% ----0,380,3810 18-11
19-06-26 9,500,290,31-- -- ----0,290,2920 7-11
19-06-26 10,000,230,24-- -- ----0,230,231 10-11
19-06-26 12,000,080,08-- -- ----0,080,085 17-11
19-06-26 14,000,090,02-- -- ----0,090,099 28-10
19-06-26 15,000,040,01-- -- ----0,040,011.500 31-10
19-06-26 16,00--0,01-- -- --------0 --
18-09-26 1,50--6,19-- -- --------0 --
18-09-26 2,00--5,69-- -- --------0 --
18-09-26 2,50--5,20-- -- --------0 --
18-09-26 3,00--4,70-- -- --------0 --
18-09-26 3,50--4,22-- -- --------0 --
18-09-26 4,00--3,74-- -- --------0 --
18-09-26 4,50--3,28-- -- --------0 --
18-09-26 4,80--3,01-- -- --------0 --
18-09-26 5,00--2,84-- -- --------0 --
18-09-26 5,50--2,41-- -- --------0 --
18-09-26 6,001,952,02-- -- ----1,951,952 16-10
18-09-26 6,501,561,66-- -- ----1,561,5610 7-11
18-09-26 7,00--1,36-- -- --------0 --
18-09-26 7,501,051,10-- -- ----1,051,052 17-11
18-09-26 8,000,850,88-- -- ----0,850,854 17-11
18-09-26 8,500,700,72-- -- ----0,700,701 10-11
18-09-26 9,000,970,58-- -- ----0,970,971 14-10
18-09-26 9,500,600,46-- -- ----0,600,6010 4-11
18-09-26 10,000,700,38-- -- ----0,700,705 13-10
18-09-26 12,000,300,15-- -- ----0,300,301 7-10
18-09-26 14,00--0,07-- -- --------0 --
18-09-26 16,00--0,03-- -- --------0 --
18-12-26 3,004,304,71-- -- ----4,304,301 7-11
18-12-26 3,504,654,23-- -- ----4,654,6523 31-10
18-12-26 4,004,653,77-- -- ----4,654,606 14-10
18-12-26 4,503,403,32-- -- ----3,403,401 24-10
18-12-26 5,002,962,90-- -- ----2,962,9640 5-11
18-12-26 5,502,352,50-- -- ----2,352,3540 11-11
18-12-26 6,002,152,14+0,01 +0,5% ----2,152,10160 18-11
18-12-26 7,001,501,50-- -- ----1,501,504 17-11
18-12-26 8,001,051,04-- -- ----1,051,055 17-11
18-12-26 9,000,800,74-- -- ----0,800,8010 17-11
18-12-26 10,000,490,54-- -- ----0,490,492 10-11
18-12-26 12,000,270,27-- -- ----0,270,27120 12-11
18-12-26 14,000,140,14-- -- ----0,140,142 17-11
18-12-26 15,000,150,10-- -- ----0,150,12400 31-10
18-12-26 16,00--0,07-- -- --------0 --
18-12-26 20,00--0,02-- -- --------0 --
18-06-27 3,005,104,72-- -- ----5,105,105 18-8
18-06-27 4,004,183,81-- -- ----4,184,182 12-9
18-06-27 4,503,483,39-- -- ----3,483,484 25-9
18-06-27 5,002,953,02-- -- ----2,952,951 17-11
18-06-27 5,502,302,65-- -- ----2,302,309 16-10
18-06-27 6,002,302,31-- -- ----2,302,3040 11-11
18-06-27 7,001,721,74-- -- ----1,721,722 17-11
18-06-27 8,001,351,30+0,05 +3,8% ----1,351,352 18-11
18-06-27 9,001,000,98-- -- ----1,001,0021 14-11
18-06-27 10,000,700,74-0,04 -5,4% ----0,700,70350 18-11
18-06-27 12,000,500,44-- -- ----0,500,501 13-11
18-06-27 14,000,250,27-- -- ----0,250,25100 7-11
18-06-27 15,000,230,19-- -- ----0,230,232 11-11
18-06-27 16,00--0,19-- -- --------0 --
18-06-27 20,000,150,07-- -- ----0,150,1230 15-10
17-12-27 3,00--4,71-- -- --------0 --
17-12-27 4,00--3,84-- -- --------0 --
17-12-27 4,503,603,47-- -- ----3,603,604 14-11
17-12-27 5,00--3,12-- -- --------0 --
17-12-27 6,00--2,47-- -- --------0 --
17-12-27 7,001,881,92-- -- ----1,881,883 10-11
17-12-27 8,001,551,54-- -- ----1,601,55500 10-11
17-12-27 9,001,151,24-- -- ----1,151,151 10-11
17-12-27 10,001,200,99-- -- ----1,201,2015 3-11
17-12-27 12,00--0,69-- -- --------0 --
17-12-27 14,00--0,45-- -- --------0 --
17-12-27 15,00--0,36-- -- --------0 --
15-12-28 3,00--4,72-- -- --------0 --
15-12-28 4,00--3,91-- -- --------0 --
15-12-28 4,50--3,59-- -- --------0 --
15-12-28 5,00--3,31-- -- --------0 --
15-12-28 6,002,952,75-- -- ----2,952,951 7-11
15-12-28 7,002,502,24-- -- ----2,502,501 7-11
15-12-28 8,002,051,87-- -- ----2,052,0510 6-11
15-12-28 9,001,601,57-- -- ----1,601,602 7-11
15-12-28 10,001,351,29-- -- ----1,351,351 10-11
15-12-28 12,00--0,94-- -- --------0 --
15-12-28 15,00--0,60-- -- --------0 --
15-12-28 20,00--0,29-- -- --------0 --
21-12-29 3,00--4,79-- -- --------0 --
21-12-29 4,004,004,07-- -- ----4,004,001 10-11
21-12-29 4,503,703,75-0,05 -1,3% ----3,703,701 18-11
21-12-29 5,003,693,47-- -- ----3,693,6927 27-10
21-12-29 6,002,902,96-- -- ----2,902,901 24-10
21-12-29 7,002,452,58-0,13 -5,0% ----2,502,45160 18-11
21-12-29 8,002,302,25-- -- ----2,302,30100 14-11
21-12-29 9,002,501,97-- -- ----2,502,506 30-10
21-12-29 10,001,551,75-0,20 -11,4% ----1,551,5520 18-11
21-12-29 12,001,361,39-- -- ----1,361,362 27-10
21-12-29 15,00--1,04-- -- --------0 --
21-12-29 20,00--0,65-- -- --------0 --
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?