Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 8,7558,775-0,02 -0,2% 8,7658,645137.84611:21

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-5-2026)
Totaal volume 2.104 (816 Calls, 1.288 Puts)
Totaal open interest bij opening 25.410 (10.353 Calls, 15.057 Puts)
Call / Put ratio 0,63
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--7,36-- -- --------0 --
19-06-26 2,007,656,86-- -- --------0 8-5
19-06-26 2,50--6,36-- -- --------0 --
19-06-26 3,007,005,86-- -- ----7,007,001 7-5
19-06-26 3,506,405,36-- -- ----6,406,408 8-5
19-06-26 4,005,734,86-- -- ----5,905,7341 8-5
19-06-26 4,505,004,37-- -- ----5,005,001 11-5
19-06-26 4,604,404,27-- -- ----4,404,405 28-1
19-06-26 4,804,404,07-0,08 -2,0% ----4,404,4010 15-1
19-06-26405,003,743,87-0,08 -2,1% ----3,743,7410 18-5
19-06-26 5,504,153,37-- -- ----4,154,155 6-5
19-06-26 6,003,452,87-- -- ----3,453,455 11-5
19-06-26 6,502,252,37-0,12 -5,1% ----2,252,255 7-10
19-06-26 6,80--2,08-- -- --------0 --
19-06-26 7,002,301,89-- -- ----2,302,301 13-5
19-06-26 7,20--1,70-- -- --------0 --
19-06-26 7,40--1,52-- -- --------0 --
19-06-26 7,502,551,43-- -- ----2,552,555 7-5
19-06-26 7,601,351,34-- -- ----1,351,3534 31-3
19-06-26 7,801,351,16-0,07 -6,0% ----1,351,353 28-4
19-06-26 8,000,900,99-0,09 -9,1% ----0,900,9020 18-5
19-06-26 8,20--0,84-- -- --------0 --
19-06-26208,400,720,70-0,08 -11,4% ----0,720,721 15-5
19-06-26 8,500,550,63-0,08 -12,7% ----0,550,552 18-5
19-06-26 8,600,440,57-0,13 -22,8% ----0,440,441 18-5
19-06-26 8,800,370,44-0,07 -15,9% ----0,380,3614 18-5
19-06-26 9,000,300,36-0,06 -16,7% ----0,320,2565 17:14
19-06-261489,200,220,28-0,04 -14,3% ----0,220,1882 13:39
19-06-26 9,400,160,23-0,07 -30,4% ----0,160,1414 17:19
19-06-261.6769,500,150,18-0,03 -16,7% --0,160,150,1521 13:46
19-06-26 9,600,110,16-0,05 -31,3% ----0,130,1151 18-5
19-06-26 9,800,110,12-- -- ----0,110,115 15-5
19-06-26 10,000,060,09-0,03 -33,3% --0,100,080,0626 16:47
19-06-2616610,500,040,04-0,01 -25,0% --0,220,040,0451 18-5
19-06-26 11,000,030,01+0,02 +200,0% ----0,030,0221 18-5
19-06-26 11,50--0,01-- -- --------0 --
19-06-2628812,000,010,010,00 0,0% ----0,010,0110 18-5
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------ -- --------0 --
17-07-26 4,50--4,37-- -- --------0 --
17-07-26 5,00--3,88-- -- --------0 --
17-07-26 6,00--2,89-- -- --------0 --
17-07-26 6,40--2,50-- -- --------0 --
17-07-26 6,80--2,13-- -- --------0 --
17-07-26 7,20--1,77-- -- --------0 --
17-07-26 7,60--1,43-- -- --------0 --
17-07-26 7,80--1,28-- -- --------0 --
17-07-26 8,00--1,12-- -- --------0 --
17-07-26 8,20--0,97-- -- --------0 --
17-07-26 8,400,700,83-0,13 -15,7% ----0,700,703 18-5
17-07-26 8,60--0,71-- -- --------0 --
17-07-26 8,800,550,60-0,05 -8,3% ----0,550,55105 17:24
17-07-26 9,000,450,51-0,06 -11,8% ----0,450,427 13:39
17-07-26 9,200,350,42-0,07 -16,7% ----0,350,352 18-5
17-07-26 9,400,700,35-- -- ----0,700,701 6-5
17-07-26 9,600,220,29-0,07 -24,1% ----0,220,2210 18-5
17-07-26 9,800,210,24-0,03 -12,5% ----0,210,2120 16:21
17-07-26 10,000,160,18-0,02 -11,1% ----0,160,1611 14:35
17-07-26 10,500,100,11-0,01 -9,1% --0,500,100,0841 16:07
17-07-2613011,000,120,060,00 0,0% --0,300,120,12125 13-5
17-07-26 11,50--0,03-- -- --------0 --
17-07-26 12,00--0,02-- -- --------0 --
17-07-26 13,00--0,01-- -- --------0 --
17-07-26 14,00--0,01-- -- --------0 --
21-08-26 4,00------ -- --------0 --
21-08-26 4,50------ -- --------0 --
21-08-26 5,00------ -- --------0 --
21-08-26 6,00------ -- --------0 --
21-08-26 6,40------ -- --------0 --
21-08-26 6,80------ -- --------0 --
21-08-26 7,20------ -- --------0 --
21-08-26 7,60------ -- --------0 --
21-08-26 7,80------ -- --------0 --
21-08-26 8,00------ -- --------0 --
21-08-26 8,20------ -- --------0 --
21-08-26 8,40------ -- --------0 --
21-08-26 8,60------ -- --------0 --
21-08-26 8,800,70---- -- ----0,700,701 18-5
21-08-26 9,00------ -- --------0 --
21-08-26 9,20------ -- --------0 --
21-08-26 9,40------ -- --------0 --
21-08-26 9,60------ -- --------0 --
21-08-26 10,000,32---- -- ----0,320,3015 15:34
21-08-26 11,00------ -- --------0 --
18-09-26 1,50--7,37-- -- --------0 --
18-09-26 2,00--6,87-- -- --------0 --
18-09-26 2,50--6,38-- -- --------0 --
18-09-26 3,00--5,88-- -- --------0 --
18-09-26 3,50--5,39-- -- --------0 --
18-09-26 4,00--4,89-- -- --------0 --
18-09-26 4,50--4,40-- -- --------0 --
18-09-26 4,80--4,10-- -- --------0 --
18-09-26 5,004,603,91-- -- ----4,604,6010 11-5
18-09-26 5,503,453,43-- -- ----3,453,451 19-3
18-09-2626,003,782,98-0,08 -2,7% ----3,783,762 14-4
18-09-26 6,503,312,53-- -- ----3,313,311 14-4
18-09-26 7,002,002,10-0,10 -4,8% ----2,002,005 13:14
18-09-26 7,502,271,71-- -- ----2,272,274 8-5
18-09-26 8,001,251,35-0,10 -7,4% ----1,251,2541 12:58
18-09-262198,501,001,04-0,07 -6,7% ----1,001,001 13:08
18-09-26 9,000,700,79-0,09 -11,4% ----0,700,653 17:12
18-09-26 9,500,550,59-0,04 -6,8% ----0,550,504 12:29
18-09-26 10,000,350,43-0,08 -18,6% 0,3410,000,350,351 18-5
18-09-26 11,000,220,22-- -- --0,500,240,2210 15-5
18-09-26 12,000,300,12-- -- ----0,300,2840 7-5
18-09-26 13,000,110,07-- -- ----0,110,111 8-5
18-09-26 14,000,160,04-- -- ----0,160,161 10-4
18-09-261116,000,120,010,00 0,0% ----0,120,121 23-2
18-09-26 18,00--0,01-- -- --------0 --
18-12-26 2,00--6,89-- -- --------0 --
18-12-26 2,50--6,40-- -- --------0 --
18-12-26 3,005,305,90-- -- ----5,305,301 23-3
18-12-26 3,505,955,42-- -- ----5,955,953 4-5
18-12-26 4,004,984,94-- -- ----4,984,982 15-5
18-12-26 4,505,164,46-- -- ----5,495,16232 8-5
18-12-26 5,004,174,01-- -- ----4,174,1730 15-5
18-12-26 5,503,803,57+0,23 +6,4% ----3,803,805 5-12
18-12-26 6,003,703,11-- -- --4,253,703,705 11-5
18-12-26 6,502,652,70-- -- ----2,652,6510 15-5
18-12-26 7,002,252,30-0,05 -2,2% ----2,252,254 17:26
18-12-26 7,501,901,93-0,03 -1,6% ----1,901,901 15:16
18-12-26 8,002,001,60-- -- ----2,002,0010 12-5
18-12-26 8,501,151,30-- -- ----1,151,15100 31-3
18-12-26 9,001,051,04+0,01 +1,0% ----1,051,0016 16:37
18-12-26 9,500,850,84-- -- ----0,900,8536 15-5
18-12-26 10,000,700,68+0,02 +2,9% --1,250,700,6018 15:25
18-12-26 11,000,430,44-- -- --0,800,430,431 15-5
18-12-26 12,000,220,27-0,05 -18,5% ----0,220,2220 18-5
18-12-26 13,000,240,17-- -- ----0,240,242 4-5
18-12-26 14,000,090,11-0,02 -18,2% ----0,110,096 18-5
18-12-26 15,000,080,06-- -- --0,200,080,0820 15-5
18-12-26 16,000,180,04-- -- ----0,180,183 23-2
18-12-26 18,00--0,01-- -- --------0 --
18-12-26 20,000,080,01-- -- ----0,080,081 6-1
19-03-27 3,00--5,93-- -- --------0 --
19-03-27 3,50--5,45-- -- --------0 --
19-03-27 4,00--4,99-- -- --------0 --
19-03-27 4,50--4,54-- -- --------0 --
19-03-27 5,00--4,09-- -- --------0 --
19-03-27 6,00--3,23-- -- --------0 --
19-03-27 6,50--2,83-0,08 -2,8% --------0 --
19-03-27 7,00--2,45-- -- --------0 --
19-03-27 7,50--2,09-- -- --------0 --
19-03-27 8,002,451,80-- -- ----2,452,451 8-5
19-03-27 8,501,501,51-- -- ----1,501,501 2-4
19-03-27 9,001,301,26-- -- ----1,301,301 1-4
19-03-27 9,501,401,04-- -- ----1,401,4010 20-4
19-03-27 10,001,250,88-- -- ----1,251,251 11-5
19-03-27 11,000,740,61-- -- ----0,740,7011 14-5
19-03-27 12,000,550,42-- -- ----0,550,551 28-4
19-03-273313,000,490,280,00 0,0% ----0,490,4520 6-5
19-03-27 14,00--0,17+0,01 +5,9% --------0 --
19-03-27 16,00--0,07-- -- --------0 --
19-03-27 18,00--0,03-- -- --------0 --
18-06-27 3,005,105,96-0,86 -14,4% ----5,105,105 18-8
18-06-27 4,004,405,03-- -- ----4,404,401 30-3
18-06-27 4,505,454,58-- -- ----5,455,451 7-5
18-06-27 5,004,954,13-- -- ----4,954,952 7-5
18-06-27 5,504,193,70-- -- ----4,194,199 2-1
18-06-27 6,003,103,29-0,19 -5,8% ----3,103,1010 18-5
18-06-27 7,002,602,53+0,07 +2,8% 2,40--2,602,605 14:07
18-06-27 8,002,301,91-- -- ----2,302,302 13-5
18-06-27 9,001,301,41-0,11 -7,8% ----1,301,301 18-5
18-06-27 10,001,201,01-- -- ----1,251,2019 14-5
18-06-27 12,000,600,53-- -- --0,750,600,604 15-5
18-06-27 14,000,580,28-- -- ----0,580,553 10-4
18-06-27 15,000,400,20-- -- ----0,400,405 10-4
18-06-27 16,000,200,15-- -- ----0,200,2010 30-3
18-06-27 18,00--0,09-0,01 -11,1% --------0 --
18-06-27 20,000,140,04-- -- ----0,140,145 21-1
17-12-27 3,00--5,95-- -- --------0 --
17-12-27 4,00--5,05-- -- --------0 --
17-12-27 4,504,754,61-- -- ----4,754,754 19-1
17-12-27725,004,484,19-0,08 -1,9% ----4,484,4850 24-4
17-12-27566,004,003,43-0,10 -2,9% ----4,054,005 10-4
17-12-27 7,002,602,73-0,13 -4,8% ----2,652,608 13:18
17-12-27 8,002,352,18-- -- ----2,352,3592 13-5
17-12-271.2979,001,651,69-0,08 -4,7% ----1,651,6550 13:23
17-12-27 10,001,251,32-0,07 -5,3% --1,901,301,2519 17:26
17-12-27 12,000,850,86-- -- --1,200,850,852 15-5
17-12-27 14,000,900,50-- -- ----0,900,902 20-2
17-12-27315,000,500,41-0,01 -2,4% ----0,500,501 28-4
17-12-27 16,000,400,31-- -- ----0,400,403 1-4
17-12-27 18,000,390,21-- -- ----0,390,391 2-2
17-12-27 20,000,280,15-- -- --0,350,280,281 9-4
15-12-28 3,006,705,95-- -- ----6,706,702 6-5
15-12-28 4,005,105,06-- -- ----5,105,1010 1-4
15-12-28 4,50--4,67-- -- --------0 --
15-12-28 5,004,334,30-- -- ----4,334,332 15-5
15-12-28 6,003,653,59-- -- ----3,653,655 1-4
15-12-28947,003,302,98-0,07 -2,3% ----3,303,302 12-5
15-12-28 8,003,002,47-- -- ----3,003,001 11-5
15-12-28 9,002,102,03-- -- ----2,102,101 15-5
15-12-28 10,001,801,68-- -- 1,05--1,801,80100 15-5
15-12-28 12,001,401,16-- -- 0,65--1,401,403 11-5
15-12-28 14,001,100,86-- -- ----1,101,101 6-3
15-12-28 15,000,750,71-- -- ----0,750,753 30-3
15-12-28 16,000,750,60-- -- ----0,750,755 11-5
15-12-28 18,00--0,45-- -- --------0 --
15-12-28 20,000,450,34-- -- ----0,450,451 20-4
21-12-29 3,006,905,98-- -- ----6,906,906 18-2
21-12-29 4,005,105,12-- -- ----5,105,102 25-3
21-12-29 4,503,704,76-1,06 -22,3% ----3,703,701 18-11
21-12-29545,005,154,40-0,07 -1,6% ----5,155,153 11-5
21-12-29 6,004,373,77-- -- ----4,374,371 5-1
21-12-29 7,003,703,24-- -- ----3,703,704 11-5
21-12-29 8,003,052,74-- -- ----3,053,00300 14-5
21-12-29 9,002,302,37-- -- ----2,452,3011 15-5
21-12-29 10,001,902,03-- -- --2,201,901,908 14-5
21-12-29 12,001,501,52-0,02 -1,3% ----1,501,505 26-11
21-12-29 14,001,551,13-- -- ----1,551,5510 8-4
21-12-291015,001,251,03-0,05 -4,9% ----1,251,257 1-4
21-12-29 16,00--0,88-- -- --------0 --
21-12-29 20,000,750,57-- -- ----0,750,751 1-4
21-12-29 25,000,800,33-- -- ----0,800,806 18-3
20-12-30 3,00--5,98-- -- --------0 --
20-12-30 4,005,705,19-- -- ----5,705,7010 11-5
20-12-30 5,004,614,52-- -- ----4,614,615 15-5
20-12-30636,004,463,88-0,01 -0,3% ----4,464,4610 11-5
20-12-30 7,003,393,42-- -- ----3,393,392 15-5
20-12-30 8,003,502,97-- -- ----3,503,505 11-5
20-12-30 9,003,052,60-- -- ----3,053,0520 15-5
20-12-30 10,002,312,28-- -- ----2,312,315 15-5
20-12-3018812,002,091,79-0,02 -1,1% --2,252,092,092 13-5
20-12-30 14,001,651,45-- -- ----1,651,651 28-4
20-12-30 15,001,451,32-- -- ----1,451,451 13-5
20-12-30716,001,351,21-0,04 -3,3% ----1,401,352 12-5
20-12-30 20,000,890,82-- -- ----0,890,892 13-5
20-12-30 25,000,700,52-- -- ----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?