Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 9,049,19-0,15 -1,6% 9,289,02201.47416:32

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-4-2026)
Totaal volume 2.303 (94 Calls, 2.209 Puts)
Totaal open interest bij opening 9.779 (7.139 Calls, 2.640 Puts)
Call / Put ratio 0,04
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 4,00--5,29-- -- --------0 --
15-05-26 4,50--4,79-- -- --------0 --
15-05-26 5,004,014,29-- -- ----4,014,013 26-3
15-05-26 5,60--3,69-- -- --------0 --
15-05-26 6,003,033,29-- -- 3,103,353,033,0310 23-3
15-05-26 6,40--2,89-- -- --------0 --
15-05-26 6,802,852,49-- -- ----2,852,851 17-4
15-05-26 7,202,342,10-- -- ----2,342,344 17-4
15-05-26 7,40--1,90-- -- --------0 --
15-05-26 7,60--1,70-- -- --------0 --
15-05-26 7,801,501,51-- -- ----1,501,501 10-3
15-05-26 8,000,801,33-- -- ----0,800,804 27-3
15-05-26 8,201,301,14-- -- ----1,301,301 17-4
15-05-26 8,400,850,97-- -- ----0,850,854 13-3
15-05-26 8,601,000,80-- -- ----1,001,003 17-4
15-05-2618,800,410,65-0,08 -12,3% ----0,410,411 27-3
15-05-26 9,000,450,52-0,07 -13,5% 0,400,500,450,455 27-4
15-05-26 9,200,340,41-0,07 -17,1% ----0,340,3410 27-4
15-05-26 9,400,420,32-- -- ----0,420,421 24-4
15-05-26 9,600,230,24-0,01 -4,2% --0,500,240,2311 27-4
15-05-26 9,800,130,18-0,05 -27,8% 0,120,170,180,1315 27-4
15-05-26 10,000,110,15-0,04 -26,7% --0,300,110,111 27-4
15-05-2631410,500,150,06-0,03 -50,0% --0,550,150,1520 22-4
15-05-261911,000,100,03-0,02 -66,7% ----0,100,1010 16-4
15-05-26 11,50--0,01-- -- --------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-- -- --0,04----0 --
19-06-26 1,50--7,79-- -- --------0 --
19-06-26 2,006,857,29-- -- ----6,856,852 3-3
19-06-26 2,50--6,79-- -- --------0 --
19-06-26 3,006,506,29-- -- ----6,506,504 8-4
19-06-26333,505,105,79-0,10 -1,7% ----5,105,102 31-3
19-06-26 4,005,655,29-- -- ----5,655,653 13-2
19-06-265914,504,794,79-0,10 -2,1% ----4,794,795 27-4
19-06-26 4,604,404,69-- -- ----4,404,405 28-1
19-06-2614,804,404,49-0,10 -2,2% 4,304,504,404,4010 15-1
19-06-26 5,004,334,29-- -- ----4,344,333 4-2
19-06-26 5,503,053,79-- -- ----3,053,051 27-3
19-06-26 6,003,333,29+0,04 +1,2% ----3,333,335 27-4
19-06-26 6,502,252,79-0,54 -19,4% ----2,252,255 7-10
19-06-26 6,80--2,49-- -- --------0 --
19-06-26 7,002,552,30-- -- ----2,552,553 20-4
19-06-26 7,20--2,10-- -- --------0 --
19-06-26 7,40--1,91-- -- --------0 --
19-06-26 7,502,211,81-- -- ----2,212,215 17-4
19-06-26 7,601,351,72-- -- ----1,351,3534 31-3
19-06-26 7,801,101,53-- -- ----1,101,103 31-3
19-06-26 8,001,401,36+0,04 +2,9% ----1,401,406 27-4
19-06-26 8,20--1,18-- -- --------0 --
19-06-26 8,401,351,02-- -- ----1,351,3530 8-4
19-06-26 8,500,900,94-0,04 -4,3% ----0,900,901 27-4
19-06-26 8,60--0,87-- -- --------0 --
19-06-26 8,801,150,75-- -- ----1,151,1510 13-4
19-06-26 9,000,650,59-- -- ----0,650,652 24-4
19-06-26 9,200,580,54+0,04 +7,4% 0,440,550,580,585 27-4
19-06-26 9,400,500,45-- -- 0,360,450,500,505 24-4
19-06-26 9,500,360,40-0,04 -10,0% 0,330,410,360,3615 27-4
19-06-26 9,600,370,38-- -- ----0,370,3750 24-4
19-06-26139,800,460,33-0,04 -12,1% 0,230,340,460,4611 20-4
19-06-26 10,000,260,27-- -- 0,180,290,330,2422 24-4
19-06-26 10,500,250,17-- -- 0,090,190,250,251 20-4
19-06-26 11,000,140,11-- -- 0,040,140,140,14200 23-4
19-06-26 12,000,040,04-- -- ----0,050,0415 24-4
19-06-26113,000,120,010,00 0,0% ----0,120,121 23-2
19-06-261814,000,120,01-- -- ----0,120,1210 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 4,50--4,79-- -- --------0 --
17-07-26 5,00--4,29-- -- --------0 --
17-07-26 6,00--3,29-- -- --------0 --
17-07-26 6,40--2,89-- -- --------0 --
17-07-26 6,80--2,49-- -- --------0 --
17-07-26 7,20--2,10-- -- --------0 --
17-07-26 7,60--1,73-- -- --------0 --
17-07-26 8,00--1,39-- -- --------0 --
17-07-26 8,20------ -- --------0 --
17-07-26 8,40--1,08-- -- --------0 --
17-07-26 8,60--0,95-- -- --------0 --
17-07-26 8,80--0,79-- -- --------0 --
17-07-26 9,00--0,72-- -- --------0 --
17-07-26 9,20--0,64-- -- 0,500,70----0 --
17-07-26 9,40--0,56-- -- --------0 --
17-07-26 9,60--0,50-- -- --------0 --
17-07-26 9,80--0,42-- -- --------0 --
17-07-26 10,000,340,37-0,03 -8,1% ----0,350,343 27-4
17-07-26 10,500,340,25-- -- ----0,340,341 21-4
17-07-26 11,00--0,16-- -- 0,090,20----0 --
17-07-26 12,00--0,07-- -- --------0 --
17-07-26 13,00--0,03-- -- --------0 --
18-09-26 1,50--7,79-- -- --------0 --
18-09-26 2,00--7,29-- -- --------0 --
18-09-26 2,50--6,79-- -- --------0 --
18-09-26 3,00--6,29-- -- --------0 --
18-09-26 3,50--5,79-- -- --------0 --
18-09-26 4,00--5,29-- -- --------0 --
18-09-26 4,50--4,79-- -- --------0 --
18-09-26 4,80--4,49-- -- --------0 --
18-09-26 5,00--4,29-- -- --------0 --
18-09-26 5,503,453,79-- -- ----3,453,451 19-3
18-09-26 6,003,783,29-- -- ----3,783,762 14-4
18-09-26 6,503,312,80-- -- ----3,313,311 14-4
18-09-26 7,002,672,34+0,33 +14,1% ----2,672,671 31-12
18-09-26 7,502,451,91-- -- ----2,452,451 10-4
18-09-26 8,001,921,55-- -- ----1,921,925 17-4
18-09-26 8,501,201,24-- -- ----1,201,2010 7-4
18-09-26 9,001,050,94-- -- ----1,051,0516 23-4
18-09-26 9,500,780,79-0,01 -1,3% ----0,790,786 27-4
18-09-26 10,000,750,58-- -- ----0,750,75100 22-4
18-09-26 11,000,380,35-- -- ----0,380,382 22-4
18-09-26 12,000,230,20-- -- ----0,230,232 20-4
18-09-26 13,000,200,12-- -- ----0,200,201 4-3
18-09-26 14,000,160,07-- -- 0,010,110,160,161 10-4
18-09-26 16,000,120,02-- -- ----0,120,121 23-2
18-09-26 18,00--0,01-- -- --------0 --
18-12-26 2,00--7,29-- -- --------0 --
18-12-26 2,50--6,79-- -- --------0 --
18-12-26 3,005,306,29-- -- ----5,305,301 23-3
18-12-26 3,504,805,79-- -- ----4,804,801 23-3
18-12-26 4,005,705,29-- -- ----5,705,705 13-4
18-12-26 4,505,004,79-- -- ----5,005,0045 21-4
18-12-26 5,004,384,29-- -- ----4,384,3850 24-4
18-12-26 5,503,803,79+0,01 +0,3% ----3,803,805 5-12
18-12-261.5586,003,653,32-0,10 -3,0% ----3,653,6520 22-4
18-12-26 6,50--2,86-- -- --------0 --
18-12-26 7,002,602,46-- -- ----2,602,602 23-4
18-12-26247,502,002,10-0,09 -4,3% ----2,002,001 7-4
18-12-26 8,002,241,78-- -- --2,352,242,241 10-4
18-12-26 8,501,151,44-- -- 1,351,501,151,15100 31-3
18-12-26 9,001,251,19-- -- --1,451,251,204 24-4
18-12-26 9,501,101,01-- -- 0,65--1,101,1012 24-4
18-12-26 10,000,800,86-- -- ----0,850,8058 24-4
18-12-26 11,000,750,57-- -- ----0,750,7011 8-4
18-12-26 12,000,350,37-0,02 -5,4% --0,500,350,351 27-4
18-12-26 13,00--0,25-- -- --------0 --
18-12-26 14,000,170,16-- -- --0,340,200,178 24-4
18-12-26 15,000,120,12-- -- ----0,120,1215 24-4
18-12-26 16,000,180,05-- -- 0,010,120,180,183 23-2
18-12-26 18,00--0,01-- -- --------0 --
18-12-26120,000,080,02-0,01 -50,0% ----0,080,081 6-1
19-03-27 3,00--6,29-- -- --------0 --
19-03-27 3,50--5,79-- -- --------0 --
19-03-27 4,00--5,29-- -- --------0 --
19-03-27 4,50--4,79-- -- --------0 --
19-03-27 5,00--4,30-- -- --------0 --
19-03-27 6,00--3,39-- -- --------0 --
19-03-27 6,50--3,00-- -- --------0 --
19-03-27 7,00--2,63-- -- --------0 --
19-03-27 7,50--2,28-- -- --------0 --
19-03-27 8,002,351,93-- -- ----2,352,352 9-4
19-03-27 8,501,501,67-- -- 1,551,701,501,501 2-4
19-03-27 9,001,301,40-- -- ----1,301,301 1-4
19-03-27109,501,401,22-0,06 -4,9% ----1,401,4010 20-4
19-03-27910,001,151,04-0,04 -3,8% 0,95--1,151,151 20-4
19-03-27 11,00--0,76-- -- --------0 --
19-03-27 12,000,700,54-- -- ----0,700,701 8-4
19-03-27 13,000,410,39-- -- ----0,410,4110 24-4
19-03-27 14,00--0,27-- -- 0,200,33----0 --
19-03-27 16,00--0,14-- -- 0,060,24----0 --
19-03-27 18,00--0,07-- -- --0,18----0 --
18-06-27 3,005,106,29-1,19 -18,9% ----5,105,105 18-8
18-06-27 4,004,405,29-- -- ----4,404,401 30-3
18-06-27 4,504,654,79-- -- ----4,654,651 2-2
18-06-27 5,004,504,31-- -- ----4,504,5010 13-1
18-06-27 5,504,193,87-- -- ----4,194,199 2-1
18-06-27 6,003,753,46-- -- ----3,753,656 8-4
18-06-279857,002,802,71-0,07 -2,6% ----2,802,805 24-4
18-06-27 8,002,452,08-- -- ----2,452,4554 13-4
18-06-27 9,002,001,58-- -- ----2,002,001 13-4
18-06-27 10,001,501,20-- -- ----1,501,5056 14-4
18-06-27 12,000,700,69-- -- 0,501,000,700,701 24-4
18-06-2770314,000,580,400,00 0,0% ----0,580,553 10-4
18-06-27 15,000,400,30-- -- ----0,400,405 10-4
18-06-27 16,000,200,23-- -- ----0,200,2010 30-3
18-06-27 18,00--0,14-- -- --------0 --
18-06-27 20,000,140,08-- -- ----0,140,145 21-1
17-12-27 3,00--6,29-- -- --------0 --
17-12-27 4,00--5,29-- -- --------0 --
17-12-27 4,504,754,80-- -- ----4,754,754 19-1
17-12-27 5,004,484,36-- -- ----4,484,4850 24-4
17-12-27 6,004,003,58-- -- ----4,054,005 10-4
17-12-27 7,002,802,91-- -- ----2,802,801 1-4
17-12-27 8,002,852,33-- -- ----2,852,8510 10-4
17-12-27 9,001,951,87+0,08 +4,3% ----1,951,951 27-4
17-12-27 10,001,651,47-- -- ----1,651,6525 21-4
17-12-27 12,001,250,98-- -- ----1,251,2520 10-4
17-12-27614,000,900,66-0,02 -3,0% ----0,900,902 20-2
17-12-27 15,000,700,58-- -- 0,500,600,700,701 10-4
17-12-27 16,000,400,45-- -- ----0,400,403 1-4
17-12-27 18,000,390,29-- -- ----0,390,391 2-2
17-12-27 20,000,280,21-- -- --0,340,280,281 9-4
15-12-28 3,006,006,29-- -- ----6,006,002 30-1
15-12-28 4,005,105,29-- -- ----5,105,1010 1-4
15-12-28 4,50--4,85-- -- --------0 --
15-12-28 5,004,994,49-- -- ----4,994,9930 27-2
15-12-28 6,003,653,80-- -- ----3,653,655 1-4
15-12-28 7,003,503,19-- -- ----3,503,501 11-2
15-12-28 8,002,512,71-- -- ----2,512,513 19-3
15-12-28 9,002,502,29-- -- ----2,502,501 20-4
15-12-28 10,002,001,94-- -- 1,60--2,152,0014 24-4
15-12-28 12,002,001,44-- -- ----2,002,007 10-4
15-12-28 14,001,101,08-- -- ----1,101,101 6-3
15-12-28 15,000,750,93-- -- ----0,750,753 30-3
15-12-28 16,00--0,78-- -- --------0 --
15-12-28 18,00--0,62-- -- --------0 --
15-12-28 20,000,450,47-- -- ----0,450,451 20-4
21-12-29 3,006,906,29-- -- ----6,906,906 18-2
21-12-29 4,005,105,30-- -- ----5,105,102 25-3
21-12-29 4,503,704,91-1,21 -24,6% ----3,703,701 18-11
21-12-29 5,004,904,60-- -- ----4,904,903 16-4
21-12-29 6,004,374,01-- -- ----4,374,371 5-1
21-12-29 7,003,043,48-- -- ----3,043,042 27-3
21-12-29 8,003,253,02-- -- ----3,253,255 17-4
21-12-29 9,002,502,63-0,13 -4,9% ----2,502,504 27-4
21-12-29 10,002,102,32-- -- ----2,102,1010 23-3
21-12-29712,001,501,79-0,05 -2,8% ----1,501,505 26-11
21-12-29 14,001,551,43-- -- ----1,551,5510 8-4
21-12-29 15,001,251,28-- -- ----1,251,257 1-4
21-12-29 16,00--1,13-- -- --------0 --
21-12-29 20,000,750,75-- -- ----0,750,751 1-4
21-12-29 25,000,800,45-- -- ----0,800,806 18-3
20-12-30 3,00--6,29-- -- --------0 --
20-12-30264,005,465,45-0,12 -2,2% ----5,465,465 24-4
20-12-30 5,005,174,84-- -- ----5,175,177 16-4
20-12-30 6,003,644,19-- -- ----3,643,642 27-3
20-12-30 7,003,883,72-- -- ----3,883,881 4-2
20-12-30 8,003,703,29-- -- --3,903,703,703 10-4
20-12-30 9,003,302,93-- -- ----3,303,3045 7-4
20-12-30 10,002,612,62-- -- ----2,612,615 24-4
20-12-3017812,002,652,13-0,09 -4,2% ----2,652,658 10-4
20-12-30 14,001,651,74-- -- ----1,651,659 24-4
20-12-30 15,001,501,60-- -- ----1,501,501 1-4
20-12-30416,001,351,47-0,06 -4,1% ----1,351,351 16-3
20-12-30 20,001,061,03-- -- ----1,061,065 17-4
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?