Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 9,949,94-- -- 10,139,721.185.51717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-5-2026)
Totaal volume 3.111 (2.459 Calls, 652 Puts)
Totaal open interest bij opening 17.876 (13.320 Calls, 4.556 Puts)
Call / Put ratio 3,77
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 4,00--5,83-- -- --------0 --
15-05-26 4,50--5,33-- -- --------0 --
15-05-26 5,005,004,83+0,17 +3,5% 4,805,105,005,003 13:30
15-05-26 5,60--4,23-- -- 4,204,50----0 --
15-05-26 6,004,003,83+0,17 +4,4% 3,804,104,004,0010 10:45
15-05-26 6,40--3,43-- -- --------0 --
15-05-26 6,802,853,03-- -- 3,053,202,852,851 17-4
15-05-26 7,202,342,63-- -- ----2,342,344 17-4
15-05-26 7,40--2,43-- -- --------0 --
15-05-26 7,60--2,23-- -- 2,252,40----0 --
15-05-26 7,801,502,03-- -- ----1,501,501 10-3
15-05-26 8,000,801,83-- -- 1,852,000,800,804 27-3
15-05-26 8,201,861,64+0,22 +13,4% 1,651,801,861,861 13:15
15-05-2648,400,851,44+0,10 +6,9% 1,451,600,850,854 13-3
15-05-26 8,50--1,34-- -- --------0 --
15-05-26 8,601,001,25-- -- ----1,001,003 17-4
15-05-26 8,70--1,15-- -- 1,151,30----0 --
15-05-26 8,800,471,05-- -- 1,051,200,470,471 28-4
15-05-26 8,90--0,97-- -- --------0 --
15-05-26 9,000,900,88+0,02 +2,3% 0,851,050,900,902 10:23
15-05-26 9,10--0,79-- -- 0,750,95----0 --
15-05-26 9,200,840,71+0,13 +18,3% 0,650,850,840,8410 17:03
15-05-26 9,300,250,63-- -- ----0,250,2510 4-5
15-05-26 9,400,650,55+0,10 +18,2% ----0,650,6014 13:30
15-05-26 9,500,500,49+0,01 +2,0% 0,430,550,500,504 11:51
15-05-264869,600,420,420,00 0,0% 0,350,460,500,4266 17:29
15-05-26 9,700,380,37-- -- ----0,380,37773 6-5
15-05-26 9,800,350,31+0,04 +12,9% 0,220,330,350,3013 15:43
15-05-26 9,900,23---- -- ----0,230,2310 12:22
15-05-2688310,000,180,22-0,06 -27,3% 0,120,210,270,16276 17:15
15-05-26 10,20------ -- 0,050,13----0 --
15-05-26 10,400,07---- -- ----0,070,0710 14:18
15-05-26 10,500,050,10-0,05 -50,0% --0,450,050,0510 7-5
15-05-26 10,60------ -- ---------- --
15-05-26 10,80------ -- ---------- --
15-05-261911,000,100,03-- -- --0,050,100,1010 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-- -- --0,03----0 --
19-06-26 1,50--8,33-- -- --------0 --
19-06-26 2,006,857,83-- -- 7,858,056,856,852 3-3
19-06-26 2,50--7,33-- -- 7,357,55----0 --
19-06-26 3,007,006,83+0,17 +2,5% 6,857,057,007,001 10:48
19-06-26 3,506,456,33+0,12 +1,9% ----6,456,453 11:51
19-06-26 4,006,005,83+0,17 +2,9% 5,856,056,056,0028 13:48
19-06-26 4,504,855,33-- -- 5,355,554,954,854 4-5
19-06-26 4,604,405,23-- -- 5,255,454,404,405 28-1
19-06-26 4,804,405,03-- -- 5,055,254,404,4010 15-1
19-06-26 5,004,354,83-- -- 4,855,054,354,352 5-5
19-06-26115,504,154,33+0,11 +2,5% 4,354,554,154,155 6-5
19-06-26 6,004,053,83+0,22 +5,7% ----4,054,0520 16:29
19-06-26 6,502,253,33-1,08 -32,4% 3,353,552,252,255 7-10
19-06-26 6,80--3,03-- -- --------0 --
19-06-26 7,002,552,83-- -- 2,853,002,552,553 20-4
19-06-26 7,20--2,63-- -- 2,652,85----0 --
19-06-26 7,40--2,43-- -- --------0 --
19-06-26 7,502,552,33+0,22 +9,4% ----2,552,555 16:29
19-06-26 7,601,352,23-- -- 2,252,451,351,3534 31-3
19-06-26 7,801,352,03-- -- ----1,351,353 28-4
19-06-26 8,001,551,83-- -- ----1,551,551 5-5
19-06-26 8,20--1,64-- -- 1,651,85----0 --
19-06-26 8,401,351,45-- -- ----1,351,3530 8-4
19-06-26 8,500,801,36-- -- 1,351,550,850,804 28-4
19-06-26 8,600,801,26-- -- 1,251,450,800,702 30-4
19-06-26 8,800,651,09-- -- ----0,650,6510 30-4
19-06-26 9,000,920,93-0,01 -1,1% 0,901,051,000,90219 7-5
19-06-26 9,200,750,78-0,03 -3,8% 0,750,900,850,753 10:24
19-06-26 9,400,800,68+0,12 +17,6% 0,600,750,800,6020 14:28
19-06-26 9,500,700,62+0,08 +12,9% ----0,700,656 12:17
19-06-26 9,600,480,58-- -- ----0,480,481 6-5
19-06-26 9,800,470,48-0,01 -2,1% ----0,500,45133 17:29
19-06-26 10,000,420,420,00 0,0% 0,35--0,420,38139 17:22
19-06-26 10,500,240,27-0,03 -11,1% 0,170,260,240,2311 14:18
19-06-26 11,000,110,18-0,07 -38,9% 0,080,150,110,111 10:29
19-06-26 11,50------ -- 0,010,13----0 --
19-06-26 12,000,040,07-0,03 -42,9% ----0,040,0322 16:17
19-06-26113,000,120,02-0,01 -50,0% --0,060,120,121 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 4,50--5,33-- -- 5,355,55----0 --
17-07-26 5,00--4,83-- -- --------0 --
17-07-26 6,00--3,83-- -- 3,854,05----0 --
17-07-26 6,40--3,43-- -- 3,453,65----0 --
17-07-26 6,80--3,03-- -- --------0 --
17-07-26 7,20--2,63-- -- 2,652,85----0 --
17-07-26 7,60--2,23-- -- --------0 --
17-07-26 7,80--2,04-- -- 2,052,25----0 --
17-07-26 8,00--1,84-- -- 1,852,05----0 --
17-07-26 8,20--1,66-- -- --------0 --
17-07-26 8,400,981,48-- -- ----0,980,981 30-4
17-07-26 8,60--1,31-- -- 1,301,45----0 --
17-07-26 8,80--1,16-- -- --------0 --
17-07-26 9,001,201,04+0,16 +15,4% 0,951,151,201,202 14:23
17-07-26 9,20--0,90-- -- --------0 --
17-07-26 9,400,700,80-- -- 0,700,900,700,701 6-5
17-07-26 9,600,760,69+0,07 +10,1% ----0,760,653 15:44
17-07-26 9,800,650,62+0,03 +4,8% 0,500,700,650,652 10:51
17-07-26 10,000,550,550,00 0,0% ----0,550,551 15:39
17-07-26 10,500,350,38-0,03 -7,9% 0,290,410,370,356 15:46
17-07-26811,000,270,26-0,03 -11,5% ----0,270,275 12:54
17-07-26 11,50------ -- --------0 --
17-07-26 12,00--0,11-- -- 0,050,14----0 --
17-07-26 13,00--0,05-- -- --------0 --
17-07-26 14,00--0,02-- -- --------0 --
18-09-26 1,50--8,33-- -- 8,358,55----0 --
18-09-26 2,00--7,83-- -- 7,858,05----0 --
18-09-26 2,50--7,33-- -- 7,357,55----0 --
18-09-26 3,00--6,83-- -- --------0 --
18-09-26 3,50--6,33-- -- 6,356,55----0 --
18-09-26 4,00--5,83-- -- 5,856,05----0 --
18-09-26 4,50--5,33-- -- 5,355,55----0 --
18-09-26 4,80--5,03-- -- 5,055,25----0 --
18-09-26 5,00--4,83-- -- --------0 --
18-09-26 5,503,454,33-- -- 4,354,553,453,451 19-3
18-09-26 6,003,783,83-- -- 3,854,053,783,762 14-4
18-09-26 6,503,313,33-- -- 3,353,553,313,311 14-4
18-09-26 7,003,002,84+0,16 +5,6% ----3,003,001 12:34
18-09-26 7,501,752,37-- -- 2,402,551,751,753 28-4
18-09-26 8,001,921,96-- -- 1,952,101,921,925 17-4
18-09-26 8,501,501,60-- -- 1,601,751,501,506 6-5
18-09-26 9,001,251,27-- -- ----1,251,251 6-5
18-09-26 9,501,101,02+0,08 +7,8% 0,951,101,101,1011 17:18
18-09-26 10,000,800,800,00 0,0% 0,700,850,800,8065 12:17
18-09-26 11,000,530,49+0,04 +8,2% 0,410,550,530,4813 14:45
18-09-26 12,000,300,26+0,04 +15,4% 0,210,320,300,2840 16:07
18-09-26 13,000,200,17-- -- 0,100,190,200,201 4-3
18-09-26 14,000,160,10-- -- ----0,160,161 10-4
18-09-26 16,000,120,03-- -- --0,080,120,121 23-2
18-09-26 18,00--0,01-- -- --0,06----0 --
18-12-26 2,00--7,83-- -- --------0 --
18-12-26 2,50--7,33-- -- 7,357,55----0 --
18-12-26 3,005,306,83-- -- 6,857,055,305,301 23-3
18-12-26 3,505,956,33-- -- ----5,955,953 4-5
18-12-26 4,005,705,83-- -- 5,856,055,705,705 13-4
18-12-26 4,505,505,33+0,17 +3,2% ----5,585,5015 16:55
18-12-26 5,005,064,83+0,23 +4,8% 4,855,055,065,00258 11:26
18-12-26 5,503,804,33-0,53 -12,2% 4,354,553,803,805 5-12
18-12-261.5586,003,853,83-- -- 3,854,103,853,857 6-5
18-12-26 6,50--3,35-- -- 3,303,60----0 --
18-12-26 7,003,002,93+0,07 +2,4% 2,953,153,003,003 13:19
18-12-26 7,502,002,54-- -- ----2,002,001 7-4
18-12-26 8,002,302,19+0,11 +5,0% 2,152,352,352,3018 10:52
18-12-26 8,501,151,83-- -- 1,802,001,151,15100 31-3
18-12-26 9,001,631,51+0,12 +7,9% 1,501,701,631,6051 13:15
18-12-26 9,501,301,26-- -- 1,201,401,301,1521 6-5
18-12-262.48810,001,051,050,00 0,0% 1,001,201,150,95139 16:04
18-12-2651411,000,650,72-0,07 -9,7% 0,600,800,650,65101 10:26
18-12-26 12,000,550,50+0,05 +10,0% 0,400,550,550,4413 16:05
18-12-26 13,000,240,33-- -- ----0,240,242 4-5
18-12-261.41414,000,210,22-0,01 -4,5% 0,140,230,220,2140 17:27
18-12-2693515,000,180,15+0,03 +20,0% 0,070,160,180,1850 11:12
18-12-26 16,000,180,10-- -- 0,030,140,180,183 23-2
18-12-26 18,00--0,05-- -- --0,10----0 --
18-12-26 20,000,080,02-- -- --0,080,080,081 6-1
19-03-27 3,00--6,83-- -- --------0 --
19-03-27 3,50--6,33-- -- 6,306,60----0 --
19-03-27 4,00--5,83-- -- --------0 --
19-03-27 4,50--5,33-- -- 5,355,55----0 --
19-03-27 5,00--4,83-- -- --------0 --
19-03-27 6,00--3,89-- -- 3,904,10----0 --
19-03-27 6,50--3,47-- -- --------0 --
19-03-27 7,00--3,08-- -- 3,053,25----0 --
19-03-27 7,50--2,69-- -- --------0 --
19-03-27 8,002,352,36-- -- 2,352,502,352,352 9-4
19-03-27 8,501,502,04-- -- ----1,501,501 2-4
19-03-27 9,001,301,74-- -- 1,751,901,301,301 1-4
19-03-27 9,501,401,50-- -- ----1,401,4010 20-4
19-03-27 10,001,201,28-- -- 1,251,401,251,20100 6-5
19-03-27 11,001,000,92+0,08 +8,7% 0,851,001,001,0020 11:12
19-03-27 12,000,550,67-- -- ----0,550,551 28-4
19-03-27 13,000,490,49-- -- ----0,490,4520 6-5
19-03-27 14,00--0,36-- -- 0,270,41----0 --
19-03-27 16,00--0,18-- -- --------0 --
19-03-27 18,00--0,09-- -- 0,020,17----0 --
18-06-27 3,005,106,83-1,73 -25,3% 6,857,055,105,105 18-8
18-06-27 4,004,405,83-- -- 5,856,054,404,401 30-3
18-06-27 4,505,455,33+0,12 +2,3% ----5,455,451 10:41
18-06-27 5,004,954,84+0,11 +2,3% 4,855,104,954,952 11:52
18-06-27 5,504,194,37-- -- ----4,194,199 2-1
18-06-27 6,004,153,94+0,21 +5,3% 3,904,204,154,151 14:55
18-06-27 7,003,353,18+0,17 +5,3% 3,103,403,353,355 14:33
18-06-27 8,002,752,52+0,23 +9,1% 2,452,702,752,7513 11:19
18-06-27 9,002,011,96+0,05 +2,6% 1,852,102,022,01255 11:26
18-06-27 10,001,501,51-- -- ----1,501,5056 14-4
18-06-271.71812,000,800,86-- -- 0,700,950,800,802 6-5
18-06-27 14,000,580,48-- -- 0,380,600,580,553 10-4
18-06-2717515,000,400,36-0,02 -5,6% ----0,400,405 10-4
18-06-27 16,000,200,28-- -- ----0,200,2010 30-3
18-06-27 18,00--0,16-- -- 0,090,21----0 --
18-06-27 20,000,140,10-- -- 0,020,180,140,145 21-1
17-12-27 3,00--6,83-- -- 6,757,15----0 --
17-12-27 4,00--5,83-- -- 5,756,15----0 --
17-12-27 4,504,755,33+0,11 +2,1% ----4,754,754 19-1
17-12-27 5,004,484,87-- -- 4,805,204,484,4850 24-4
17-12-27 6,004,004,08-- -- ----4,054,005 10-4
17-12-27 7,003,003,37-- -- 3,303,653,003,0020 4-5
17-12-274138,002,852,74+0,03 +1,1% 2,702,952,852,8510 10-4
17-12-27 9,002,402,18+0,22 +10,1% 2,152,352,402,4020 13:04
17-12-27 10,001,801,75+0,05 +2,9% ----1,801,8050 13:08
17-12-27 12,001,101,15-0,05 -4,3% 1,051,301,101,1024 10:03
17-12-27 14,000,900,76-- -- ----0,900,902 20-2
17-12-27315,000,500,63-0,01 -1,6% 0,490,750,500,501 28-4
17-12-27 16,000,400,52-- -- 0,370,650,400,403 1-4
17-12-27 18,000,390,34-- -- ----0,390,391 2-2
17-12-272120,000,280,24-- -- 0,120,340,280,281 9-4
15-12-28 3,006,706,83-- -- 6,657,256,706,702 6-5
15-12-28 4,005,105,83-- -- 5,656,255,105,1010 1-4
15-12-28 4,50--5,35-- -- --------0 --
15-12-28 5,004,994,97-- -- 4,855,404,994,9930 27-2
15-12-28 6,003,654,27-- -- 4,154,653,653,655 1-4
15-12-28 7,003,503,61-- -- ----3,503,501 11-2
15-12-28 8,002,513,06-- -- 2,953,452,512,513 19-3
15-12-28 9,002,502,63-- -- 2,452,752,502,501 20-4
15-12-28 10,002,202,23-0,03 -1,3% 2,202,502,202,2070 16:21
15-12-28 12,001,801,65+0,15 +9,1% 1,401,851,801,803 16:55
15-12-28 14,001,101,20-- -- 1,001,451,101,101 6-3
15-12-28 15,000,751,04-- -- 0,801,250,750,753 30-3
15-12-28 16,00--0,89-- -- 0,701,15----0 --
15-12-28 18,00--0,68-- -- 0,500,90----0 --
15-12-28 20,000,450,53-- -- 0,360,750,450,451 20-4
21-12-29 3,006,906,83-- -- 6,607,306,906,906 18-2
21-12-29 4,005,105,83-- -- ----5,105,102 25-3
21-12-29 4,503,705,38-1,68 -31,2% ----3,703,701 18-11
21-12-29 5,004,905,04-- -- 4,905,554,904,903 16-4
21-12-29 6,004,374,45-- -- 4,254,904,374,371 5-1
21-12-29 7,003,953,92+0,03 +0,8% 3,704,053,953,8596 17:05
21-12-29 8,003,253,40-- -- ----3,253,255 17-4
21-12-29 9,002,503,01-- -- 2,703,352,502,504 27-4
21-12-29 10,002,252,62-- -- 2,352,702,252,251 30-4
21-12-29 12,001,502,04-0,54 -26,5% 1,752,351,501,505 26-11
21-12-29 14,001,551,60-- -- ----1,551,5510 8-4
21-12-29 15,001,251,45-- -- 1,151,701,251,257 1-4
21-12-29 16,00--1,30-- -- 1,001,55----0 --
21-12-29 20,000,750,86-- -- 0,601,100,750,751 1-4
21-12-29425,000,800,54-0,02 -3,7% 0,310,750,800,806 18-3
20-12-30 3,00--6,83-- -- --------0 --
20-12-30 4,005,465,92-- -- ----5,465,465 24-4
20-12-30 5,005,265,24-- -- ----5,265,265 6-5
20-12-30 6,003,644,61-- -- 4,355,153,643,642 27-3
20-12-30 7,004,184,09+0,09 +2,2% 3,854,604,184,188 16:55
20-12-30 8,003,103,65-- -- 3,354,103,103,1010 28-4
20-12-30 9,003,803,24+0,56 +17,3% 2,953,703,803,357 14:47
20-12-30 10,002,902,900,00 0,0% ----2,902,903 7-5
20-12-30 12,002,452,33+0,12 +5,2% 2,052,702,452,454 7-5
20-12-30 14,001,651,93-- -- 1,602,251,651,651 28-4
20-12-30 15,001,701,78-- -- 1,451,901,701,7010 6-5
20-12-30 16,001,351,63-- -- ----1,351,351 16-3
20-12-30 20,001,061,14-- -- 0,801,451,061,065 17-4
20-12-301025,000,700,78-0,04 -5,1% 0,491,050,700,705 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?