Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 8,718,855-0,15 -1,6% 8,748,655122.98909:52

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-5-2026)
Totaal volume 1.833 (630 Calls, 1.203 Puts)
Totaal open interest bij opening 31.768 (15.559 Calls, 16.209 Puts)
Call / Put ratio 0,52
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 4,006,105,18-- -- 4,655,056,106,101 8-5
15-05-26 4,50--4,68-- -- 4,154,55----0 --
15-05-26 5,004,654,18-- -- 3,654,054,654,653 8-5
15-05-26 5,60--3,58-- -- 3,053,40----0 --
15-05-26 6,003,653,18-- -- 2,703,003,653,656 8-5
15-05-26 6,40--2,78-- -- 2,352,50----0 --
15-05-26 6,802,902,38-- -- 1,952,102,902,903 8-5
15-05-26 7,202,511,98-- -- 1,551,702,512,514 8-5
15-05-26 7,40--1,78-- -- 1,351,50----0 --
15-05-26 7,60--1,58-- -- 1,151,30----0 --
15-05-26 7,801,501,38-- -- 0,951,101,501,501 10-3
15-05-26 8,000,801,18-0,32 -27,1% 0,750,900,800,804 27-3
15-05-26 8,201,850,98-- -- 0,550,701,851,851 8-5
15-05-26 8,400,850,78-- -- 0,390,490,850,854 13-3
15-05-26 8,50--0,68-- -- 0,290,39----0 --
15-05-26 8,601,000,58-- -- 0,190,291,001,003 17-4
15-05-26 8,70--0,48-- -- 0,090,19----0 --
15-05-26 8,800,470,39-- -- --0,090,470,471 28-4
15-05-26 8,90--0,30-- -- --0,04----0 --
15-05-2629,000,100,22-0,12 -54,5% --0,020,100,101 15-5
15-05-26 9,10--0,14-- -- --0,05----0 --
15-05-2619,200,020,08-0,06 -75,0% --0,010,020,021 15-5
15-05-26259,300,060,05-- -- --0,040,060,065 14-5
15-05-2629,400,550,02-- -- --0,040,550,551 8-5
15-05-261849,500,250,01-- -- --0,010,250,203 11-5
15-05-264709,600,060,03-- -- --0,040,060,062 12-5
15-05-267689,700,160,02-- -- ----0,160,165 11-5
15-05-263409,800,010,010,00 0,0% ----0,010,012 14-5
15-05-26619,900,020,01-- -- ----0,020,0230 12-5
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-- -- --0,040,100,1010 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-- -- --0,20----0 --
19-06-26 1,50--7,68-- -- --------0 --
19-06-26 2,007,657,18-0,32 -4,5% 6,756,95----0 8-5
19-06-26 2,50--6,68-- -- 6,256,45----0 --
19-06-26 3,007,006,18-- -- ----7,007,001 7-5
19-06-26 3,506,405,68-- -- ----6,406,408 8-5
19-06-26 4,005,735,18-- -- 4,754,955,905,7341 8-5
19-06-26 4,505,004,69-- -- ----5,005,001 11-5
19-06-26 4,604,404,59-- -- 4,154,354,404,405 28-1
19-06-26 4,804,404,39-- -- ----4,404,4010 15-1
19-06-26 5,004,494,19-- -- ----4,494,4910 12-5
19-06-26 5,504,153,69-- -- ----4,154,155 6-5
19-06-26 6,003,453,19-- -- ----3,453,455 11-5
19-06-26 6,502,252,69-0,44 -16,4% 2,252,452,252,255 7-10
19-06-26 6,80--2,39-- -- --------0 --
19-06-26 7,002,302,20-- -- 1,801,952,302,301 13-5
19-06-26 7,20--2,01-- -- --------0 --
19-06-26 7,40--1,82-- -- --------0 --
19-06-26 7,502,551,72-- -- ----2,552,555 7-5
19-06-26347,601,351,63-0,29 -17,8% 1,251,401,351,3534 31-3
19-06-26 7,801,351,45-- -- ----1,351,353 28-4
19-06-26 8,001,601,27-- -- ----1,601,6010 11-5
19-06-26 8,20--1,09-- -- --------0 --
19-06-26 8,400,720,93-0,21 -22,6% ----0,720,721 15-5
19-06-26 8,500,650,86-0,21 -24,4% ----0,750,654 15-5
19-06-26 8,600,800,78-- -- 0,490,650,800,702 30-4
19-06-26 8,800,460,65-0,19 -29,2% ----0,500,4611 15-5
19-06-26 9,000,330,52-0,19 -36,5% ----0,400,336 15-5
19-06-26 9,200,250,42-0,17 -40,5% ----0,330,2443 15-5
19-06-26 9,400,220,35-0,13 -37,1% ----0,260,1941 15-5
19-06-26 9,500,300,300,00 0,0% --0,20----2 15-5
19-06-26 9,600,130,28-0,15 -53,6% 0,110,190,130,132 15-5
19-06-26 9,800,110,20-0,09 -45,0% ----0,110,115 15-5
19-06-26 10,000,080,15-0,07 -46,7% --0,160,090,0811 15-5
19-06-26 10,500,180,07-- -- --0,22----10 13-5
19-06-26 11,000,050,02-- -- --0,060,050,052 13-5
19-06-26 11,50--0,01-- -- --0,05----0 --
19-06-2627812,000,030,01-- -- ----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 4,00------ -- ---------- --
17-07-26 4,50--4,70-- -- --------0 --
17-07-26 5,00--4,20-0,32 -7,6% --------0 --
17-07-26 6,00--3,21-- -- 2,802,95----0 --
17-07-26 6,40--2,82-- -- --------0 --
17-07-26 6,80--2,44-- -- --------0 --
17-07-26 7,20--2,07-0,30 -14,5% --------0 --
17-07-26 7,60--1,71-- -- --------0 --
17-07-26 7,80--1,54-- -- --------0 --
17-07-26 8,00--1,38-- -- 1,051,20----0 --
17-07-26 8,20--1,22-- -- --------0 --
17-07-26 8,400,981,06-- -- ----0,980,981 30-4
17-07-26 8,60--0,93-- -- --------0 --
17-07-26 8,80--0,81-- -- --------0 --
17-07-26 9,000,730,69-- -- 0,450,600,730,731 14-5
17-07-26 9,200,600,58-- -- ----0,600,6010 13-5
17-07-26 9,400,700,49-- -- ----0,700,701 6-5
17-07-26289,600,320,41-0,12 -29,3% ----0,320,2914 15-5
17-07-26 9,800,350,34+0,01 +2,9% 0,180,28----1 15-5
17-07-26 10,000,180,28-0,10 -35,7% ----0,200,185 15-5
17-07-262510,500,120,17-0,06 -35,3% --0,500,120,124 15-5
17-07-26 11,000,120,10-- -- --0,300,120,12125 13-5
17-07-26 11,50--0,06-- -- --------0 --
17-07-26 12,00--0,03-- -- --0,07----0 --
17-07-26 13,00--0,01-- -- --------0 --
17-07-26 14,00--0,01-- -- --------0 --
21-08-26 4,00------ -- ---------- --
21-08-26 4,50------ -- ---------- --
21-08-26 5,00------ -- ---------- --
21-08-26 6,00------ -- ---------- --
21-08-26 6,40------ -- ---------- --
21-08-26 6,80------ -- ---------- --
21-08-26 7,20------ -- ---------- --
21-08-26 7,60------ -- ---------- --
21-08-26 7,80------ -- ---------- --
21-08-26 8,00------ -- ---------- --
21-08-26 8,20------ -- ---------- --
21-08-26 8,40------ -- ---------- --
21-08-26 8,60------ -- ---------- --
21-08-26 8,80------ -- ---------- --
21-08-26 9,00------ -- ---------- --
21-08-26 9,20------ -- ---------- --
21-08-26 9,40------ -- ---------- --
21-08-26 9,60------ -- ---------- --
21-08-26 10,00------ -- ---------- --
21-08-26 11,00------ -- ---------- --
18-09-26 1,50--7,69-- -- 7,257,45----0 --
18-09-26 2,00--7,19-- -- --------0 --
18-09-26 2,50--6,70-- -- --------0 --
18-09-26 3,00--6,20-- -- --------0 --
18-09-26 3,50--5,71-- -- 5,305,45----0 --
18-09-26 4,00--5,21-- -- --------0 --
18-09-26 4,50--4,72-- -- --------0 --
18-09-26 4,80--4,42-- -- --------0 --
18-09-26 5,004,604,23-- -- ----4,604,6010 11-5
18-09-26 5,503,453,75-- -- 3,353,503,453,451 19-3
18-09-26 6,003,783,27-- -- ----3,783,762 14-4
18-09-26 6,503,312,82-- -- ----3,313,311 14-4
18-09-26 7,003,002,38-- -- ----3,003,001 7-5
18-09-26 7,502,271,97-- -- ----2,272,274 8-5
18-09-26 8,001,921,59-- -- ----1,921,925 17-4
18-09-26 8,501,071,25-0,18 -14,4% ----1,071,071 15-5
18-09-26 9,000,800,95-0,15 -15,8% ----0,800,8010 15-5
18-09-26 9,500,600,70-0,10 -14,3% 0,500,650,600,605 15-5
18-09-26 10,000,410,53-0,12 -22,6% --10,000,450,4010 15-5
18-09-26 11,000,220,28-0,06 -21,4% --0,500,240,2210 15-5
18-09-2613112,000,300,15-0,03 -20,0% ----0,300,2840 7-5
18-09-26 13,000,110,08-- -- 0,020,110,110,111 8-5
18-09-26 14,000,160,04-- -- --0,080,160,161 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--7,21-- -- --------0 --
18-12-26 2,50--6,72-- -- --------0 --
18-12-26 3,005,306,22-- -- ----5,305,301 23-3
18-12-26 3,505,955,74-- -- ----5,955,953 4-5
18-12-26 4,004,985,25-0,27 -5,1% ----4,984,982 15-5
18-12-26 4,505,164,77-- -- ----5,495,16232 8-5
18-12-26 5,004,174,30-0,13 -3,0% ----4,174,1730 15-5
18-12-26 5,503,803,86-0,06 -1,6% ----3,803,805 5-12
18-12-26 6,003,703,40-- -- --4,253,703,705 11-5
18-12-26 6,502,652,97-0,32 -10,8% ----2,652,6510 15-5
18-12-261.3087,003,002,57-0,27 -10,5% ----3,003,003 7-5
18-12-26 7,502,232,18-- -- ----2,232,231 14-5
18-12-26 8,002,001,85-- -- 1,501,702,002,0010 12-5
18-12-261418,501,151,49-0,19 -12,8% 1,201,401,151,15100 31-3
18-12-26 9,001,101,25-0,15 -12,0% ----1,101,1022 15-5
18-12-26 9,500,851,01-0,16 -15,8% ----0,900,8536 15-5
18-12-26 10,000,700,81-0,11 -13,6% --1,250,750,7033 15-5
18-12-26 11,000,430,52-0,09 -17,3% --0,800,430,431 15-5
18-12-26 12,000,260,33-0,07 -21,2% 0,200,340,300,262 15-5
18-12-26 13,000,240,21-- -- ----0,240,242 4-5
18-12-26 14,000,100,14-0,04 -28,6% 0,090,150,140,109 15-5
18-12-26 15,000,080,09-0,01 -11,1% --0,200,080,0820 15-5
18-12-26 16,000,180,05-- -- ----0,180,183 23-2
18-12-26 18,00--0,02-- -- --------0 --
18-12-26120,000,080,01-- -- ----0,080,081 6-1
19-03-27 3,00--6,25-- -- --------0 --
19-03-27 3,50--5,77-- -- --------0 --
19-03-27 4,00--5,29-- -- --------0 --
19-03-27 4,50--4,82-0,28 -5,8% --------0 --
19-03-27 5,00--4,39-- -- --------0 --
19-03-27 6,00--3,52-0,29 -8,2% 3,103,30----0 --
19-03-27 6,50--3,11-- -- --------0 --
19-03-27 7,00--2,72-0,27 -9,9% --------0 --
19-03-27 7,50--2,35-- -- --------0 --
19-03-27 8,002,452,04-- -- 1,701,852,452,451 8-5
19-03-27 8,501,501,70-- -- ----1,501,501 2-4
19-03-27 9,001,301,46-- -- ----1,301,301 1-4
19-03-27 9,501,401,21-- -- ----1,401,4010 20-4
19-03-27 10,001,251,01-- -- ----1,251,251 11-5
19-03-27 11,000,740,71-- -- 0,500,700,740,7011 14-5
19-03-27 12,000,550,52-- -- ----0,550,551 28-4
19-03-27 13,000,490,34-- -- ----0,490,4520 6-5
19-03-27 14,00--0,24-- -- --------0 --
19-03-27 16,00--0,11-- -- --------0 --
19-03-27 18,00--0,05-0,02 -40,0% --------0 --
18-06-27 3,005,106,27-1,17 -18,7% ----5,105,105 18-8
18-06-27 4,004,405,34-- -- ----4,404,401 30-3
18-06-27 4,505,454,88-- -- ----5,455,451 7-5
18-06-27 5,004,954,43-- -- 3,954,254,954,952 7-5
18-06-27 5,504,194,00-- -- ----4,194,199 2-1
18-06-27 6,003,293,58-0,29 -8,1% ----3,293,292 15-5
18-06-27 7,002,802,83-- -- ----2,802,802 14-5
18-06-27 8,002,302,12-- -- ----2,302,302 13-5
18-06-274.4159,001,451,58-0,17 -10,8% ----1,451,4532 15-5
18-06-27 10,001,201,16-- -- ----1,251,2019 14-5
18-06-27 12,000,600,64-0,04 -6,3% --0,750,600,604 15-5
18-06-27 14,000,580,33-- -- ----0,580,553 10-4
18-06-27 15,000,400,24-- -- ----0,400,405 10-4
18-06-275716,000,200,18-0,03 -16,7% ----0,200,2010 30-3
18-06-27 18,00--0,10-- -- --------0 --
18-06-27 20,000,140,05-- -- --0,130,140,145 21-1
17-12-27 3,00--6,28-- -- --------0 --
17-12-27 4,00--5,36-- -- --------0 --
17-12-27 4,504,754,92-- -- ----4,754,754 19-1
17-12-27725,004,484,49-0,30 -6,7% ----4,484,4850 24-4
17-12-27 6,004,003,69-- -- 3,303,604,054,005 10-4
17-12-27 7,003,002,99-- -- ----3,003,0020 4-5
17-12-27 8,002,352,36-- -- ----2,352,3592 13-5
17-12-27 9,001,701,89-0,19 -10,1% ----1,701,7061 15-5
17-12-27 10,001,351,49-0,14 -9,4% --1,901,501,3030 15-5
17-12-27 12,000,850,94-0,09 -9,6% 0,751,200,850,852 15-5
17-12-27 14,000,900,56-- -- ----0,900,902 20-2
17-12-27 15,000,500,46-- -- ----0,500,501 28-4
17-12-27 16,000,400,40-- -- 0,190,430,400,403 1-4
17-12-27 18,000,390,24-- -- ----0,390,391 2-2
17-12-27 20,000,280,17-- -- --0,350,280,281 9-4
15-12-28 3,006,706,27-- -- ----6,706,702 6-5
15-12-28 4,005,105,38-- -- 4,705,505,105,1010 1-4
15-12-28 4,50--4,97-- -- --------0 --
15-12-28 5,004,334,59-0,26 -5,7% ----4,334,332 15-5
15-12-28 6,003,653,87-- -- ----3,653,655 1-4
15-12-28 7,003,303,24-- -- ----3,303,302 12-5
15-12-28 8,003,002,69-- -- ----3,003,001 11-5
15-12-28 9,002,102,26-0,16 -7,1% 1,702,352,102,101 15-5
15-12-28 10,001,801,87-0,07 -3,7% 1,35--1,801,80100 15-5
15-12-28 12,001,401,33-- -- ----1,401,403 11-5
15-12-28 14,001,100,94-- -- ----1,101,101 6-3
15-12-28 15,000,750,79-- -- ----0,750,753 30-3
15-12-28516,000,750,68-0,08 -11,8% ----0,750,755 11-5
15-12-28 18,00--0,53-- -- 0,190,70----0 --
15-12-28320,000,450,39-0,05 -12,8% ----0,450,451 20-4
21-12-29 3,006,906,29-- -- ----6,906,906 18-2
21-12-29 4,005,105,44-- -- ----5,105,102 25-3
21-12-29 4,503,705,05-1,35 -26,7% ----3,703,701 18-11
21-12-29 5,005,154,71-- -- 4,054,805,155,153 11-5
21-12-29 6,004,374,05-- -- ----4,374,371 5-1
21-12-29 7,003,703,50-- -- ----3,703,704 11-5
21-12-292.4198,003,053,00-0,26 -8,7% ----3,053,00300 14-5
21-12-29 9,002,302,61-0,31 -11,9% ----2,452,3011 15-5
21-12-2986610,001,902,23-0,20 -9,0% --2,101,901,908 14-5
21-12-29 12,001,501,69-0,19 -11,2% ----1,501,505 26-11
21-12-29 14,001,551,26-- -- ----1,551,5510 8-4
21-12-29 15,001,251,11-- -- ----1,251,257 1-4
21-12-29 16,00--1,01-- -- 0,551,20----0 --
21-12-29 20,000,750,65-- -- ----0,750,751 1-4
21-12-29 25,000,800,38-- -- ----0,800,806 18-3
20-12-30 3,00--6,28-- -- --------0 --
20-12-30 4,005,705,49-- -- ----5,705,7010 11-5
20-12-30 5,004,614,82-0,21 -4,4% ----4,614,615 15-5
20-12-30 6,004,464,17-- -- 3,504,404,464,4610 11-5
20-12-30 7,003,393,70-0,31 -8,4% 3,003,853,393,392 15-5
20-12-30 8,003,503,24-- -- ----3,503,505 11-5
20-12-30 9,003,052,82+0,23 +8,2% 2,203,053,053,0520 15-5
20-12-30 10,002,312,52-0,21 -8,3% ----2,312,315 15-5
20-12-30 12,002,091,98-- -- ----2,092,092 13-5
20-12-30 14,001,651,62-- -- ----1,651,651 28-4
20-12-30 15,001,451,45-- -- 0,901,651,451,451 13-5
20-12-30 16,001,351,33-- -- ----1,401,352 12-5
20-12-30 20,000,890,87-- -- ----0,890,892 13-5
20-12-30 25,000,700,57-- -- 0,190,850,700,705 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?