Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 9,0259,305-0,28 -3,0% 9,058,701.583.12917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-4-2026)
Totaal volume 3.355 (422 Calls, 2.933 Puts)
Totaal open interest bij opening 4.299 (2.677 Calls, 1.622 Puts)
Call / Put ratio 0,14
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 3,50--5,81-- -- --------0 --
17-04-26 4,00--5,31-- -- --------0 --
17-04-26 4,50--4,81-- -- --------0 --
17-04-26 5,00--4,31-- -- --------0 --
17-04-26 5,20--4,11-- -- --------0 --
17-04-26 5,603,253,71-- -- ----3,253,251 19-3
17-04-26 6,00--3,31-- -- --------0 --
17-04-26 6,402,052,91-- -- ----2,052,051 27-3
17-04-26 6,802,102,51-- -- ----2,102,101 20-3
17-04-26 7,00--2,31-- -- --------0 --
17-04-26 7,201,732,11-- -- ----1,861,734 20-3
17-04-26 7,40--1,92-- -- --------0 --
17-04-26 7,602,501,72-- -- ----2,502,5020 25-2
17-04-26 7,800,801,53-- -- ----0,800,801 30-3
17-04-26 8,000,901,35-0,45 -33,3% ----0,900,9010 2-4
17-04-26 8,200,381,17-- -- ----0,380,385 30-3
17-04-26 8,400,550,99-0,44 -44,4% ----0,550,5510 2-4
17-04-26 8,600,460,83-0,37 -44,6% ----0,460,4118 2-4
17-04-26 8,800,300,67-0,37 -55,2% ----0,350,3010 2-4
17-04-26 9,000,310,54-0,23 -42,6% ----0,310,2094 2-4
17-04-26 9,200,230,42-- -- --0,450,250,2012 1-4
17-04-26 9,400,170,32-- -- --0,450,170,1422 1-4
17-04-26 9,600,260,23-- -- ----0,260,12171 1-4
17-04-26 9,800,160,16-- -- ----0,160,1113 1-4
17-04-26 10,000,120,11-- -- ----0,120,1239 1-4
17-04-26 10,500,110,04-- -- ----0,110,111 12-3
17-04-26 11,000,060,01-- -- ----0,060,061 6-3
17-04-26411,500,080,01-- -- ----0,080,084 26-2
17-04-26 12,00--0,01-- -- --------0 --
17-04-26 13,00--0,01-- -- --------0 --
17-04-26 14,00--0,01-- -- --------0 --
15-05-26 4,00--5,32-- -- --------0 --
15-05-26 4,50--4,82-- -- --------0 --
15-05-26 5,004,014,32-- -- ----4,014,013 26-3
15-05-26 5,60--3,72-- -- --------0 --
15-05-26 6,003,033,33-- -- ----3,033,0310 23-3
15-05-26 6,40--2,94-- -- --------0 --
15-05-26 6,80--2,55-- -- --------0 --
15-05-26 7,201,722,17-- -- ----1,721,7230 17-3
15-05-26 7,40--1,99-- -- --------0 --
15-05-26 7,60--1,81-- -- --------0 --
15-05-26 7,801,501,63-- -- ----1,501,501 10-3
15-05-26 8,000,801,46-- -- ----0,800,804 27-3
15-05-26 8,200,901,30-0,40 -30,8% ----0,900,901 2-4
15-05-26 8,400,851,14-- -- ----0,850,854 13-3
15-05-26 8,600,701,00-0,30 -30,0% 0,50--0,700,703 2-4
15-05-26 8,800,410,88-- -- ----0,410,411 27-3
15-05-26 9,000,430,76-0,33 -43,4% ----0,450,432 2-4
15-05-26 9,200,440,65-0,21 -32,3% ----0,440,385 2-4
15-05-26 9,400,600,55-- -- ----0,600,353 1-4
15-05-26 9,600,370,45-- -- --0,500,370,3120 1-4
15-05-26 9,800,260,37-- -- ----0,260,261 1-4
15-05-26 10,000,240,32-- -- ----0,240,2355 26-3
15-05-26 10,500,090,19-- -- --0,550,090,0910 31-3
15-05-26 11,000,120,11-- -- ----0,120,127 18-3
15-05-26 11,50--0,06-- -- --------0 --
15-05-26 12,00--0,03-- -- --------0 --
15-05-26 13,00--0,01-- -- --------0 --
15-05-26 14,00--0,01-- -- --0,40----0 --
19-06-26 1,50--7,81-- -- --------0 --
19-06-26 2,006,857,31-- -- ----6,856,852 3-3
19-06-26 2,50--6,81-- -- --------0 --
19-06-26 3,006,156,31-- -- ----6,156,152 25-3
19-06-26 3,505,105,81-- -- ----5,105,102 31-3
19-06-26 4,005,655,32-- -- ----5,655,653 13-2
19-06-26 4,504,504,82-0,32 -6,6% ----4,504,5015 2-4
19-06-26 4,604,404,72-- -- ----4,404,405 28-1
19-06-2614,804,404,52-0,28 -6,2% ----4,404,4010 15-1
19-06-26 5,004,334,32-- -- ----4,344,333 4-2
19-06-26 5,503,053,82-- -- ----3,053,051 27-3
19-06-26 6,002,603,33-- -- ----2,602,6015 31-3
19-06-26 6,502,252,84-0,59 -20,8% ----2,252,255 7-10
19-06-26 6,80--2,56-- -- --------0 --
19-06-26 7,002,402,37-- -- ----2,402,401 1-4
19-06-26 7,20--2,19-- -- --------0 --
19-06-26 7,40--2,00-- -- --------0 --
19-06-26 7,501,511,92-0,41 -21,4% ----1,511,5120 2-4
19-06-26 7,601,351,83-- -- ----1,351,3534 31-3
19-06-26 7,801,101,66-- -- ----1,101,103 31-3
19-06-26 8,000,901,49-- -- ----0,900,904 27-3
19-06-26 8,20--1,34-- -- --------0 --
19-06-26 8,400,851,19-0,34 -28,6% ----0,850,851 2-4
19-06-26 8,500,651,14-- -- ----0,650,658 31-3
19-06-26 8,60--1,06-- -- --------0 --
19-06-26 8,800,900,94-- -- ----0,900,906 1-4
19-06-26 9,000,550,83-0,28 -33,7% ----0,600,556 2-4
19-06-26 9,200,430,72-0,29 -40,3% ----0,430,431 2-4
19-06-26 9,400,500,61-0,11 -18,0% ----0,500,4410 2-4
19-06-26 9,500,500,59-- -- ----0,500,501 1-4
19-06-26 9,600,300,56-- -- ----0,300,3010 31-3
19-06-26 9,80--0,48-- -- --------0 --
19-06-26 10,000,270,42-0,15 -35,7% --0,400,270,272 2-4
19-06-26 11,000,110,19-- -- 0,11--0,110,112 1-4
19-06-26 12,000,070,10-0,03 -30,0% ----0,070,074 2-4
19-06-26 13,000,120,05-- -- ----0,120,121 23-2
19-06-26 14,000,120,02-- -- ----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 --
18-09-26 1,50--7,81-- -- --------0 --
18-09-26 2,00--7,31-- -- --------0 --
18-09-26 2,50--6,81-- -- --------0 --
18-09-26 3,00--6,31-- -- --------0 --
18-09-26 3,50--5,81-- -- --------0 --
18-09-26 4,00--5,32-- -- --------0 --
18-09-26 4,50--4,82-- -- --------0 --
18-09-26 4,80--4,52-- -- --------0 --
18-09-26 5,00--4,32-- -- --------0 --
18-09-26 5,503,453,82-- -- ----3,453,451 19-3
18-09-26 6,002,853,35-0,50 -14,9% ----2,852,8520 2-4
18-09-26126,502,102,88-0,25 -8,7% ----2,102,101 27-3
18-09-26 7,002,672,45+0,22 +9,0% ----2,672,671 31-12
18-09-26 7,502,502,05-- -- ----2,502,501 25-2
18-09-26 8,001,151,68-- -- ----1,151,152 27-3
18-09-26 8,501,101,35-0,25 -18,5% ----1,101,106 2-4
18-09-26 9,000,901,09-0,19 -17,4% ----0,900,9013 2-4
18-09-26 9,500,900,90-- -- ----0,900,9020 1-4
18-09-26 10,000,600,74-0,14 -18,9% ----0,600,602 2-4
18-09-26 11,000,430,47-- -- ----0,430,435 1-4
18-09-26 12,000,220,30-0,08 -26,7% ----0,220,2210 2-4
18-09-26 13,000,200,19-- -- ----0,200,201 4-3
18-09-26 14,000,200,12-- -- ----0,250,2016 23-2
18-09-26 16,000,120,04-- -- ----0,120,121 23-2
18-09-26 18,00--0,01-- -- --------0 --
18-12-26 2,00--7,31-- -- --------0 --
18-12-26 2,50--6,81-- -- --------0 --
18-12-26 3,005,306,31-- -- ----5,305,301 23-3
18-12-26 3,504,805,82-- -- ----4,804,801 23-3
18-12-26 4,004,505,32-- -- ----4,504,501 31-3
18-12-26 4,504,004,82-- -- ----4,004,001 27-3
18-12-26 5,004,054,33-- -- ----4,054,0529 26-3
18-12-26 5,503,803,86-0,06 -1,6% ----3,803,805 5-12
18-12-26 6,002,653,41-- -- ----2,752,6534 27-3
18-12-26 6,50--2,98-- -- --------0 --
18-12-26 7,002,252,61-0,36 -13,8% ----2,252,2510 2-4
18-12-26 7,501,832,23-0,40 -17,9% ----1,831,831 2-4
18-12-26 8,001,521,92-0,40 -20,8% ----1,521,5220 2-4
18-12-26 8,501,151,60-- -- ----1,151,15100 31-3
18-12-26 9,001,001,35-- -- ----1,000,9511 31-3
18-12-26 9,501,101,18-- -- 0,65--1,101,1020 1-4
18-12-26 10,000,800,94-0,14 -14,9% ----0,800,8010 2-4
18-12-26 11,000,550,71-0,16 -22,5% ----0,550,5510 2-4
18-12-26 12,000,450,49-- -- --0,600,450,4411 1-4
18-12-26 13,00--0,35-- -- --------0 --
18-12-26 14,000,220,23-- -- --0,280,220,2210 1-4
18-12-26 15,000,100,18-- -- ----0,100,106 30-3
18-12-26 16,000,180,11-- -- ----0,180,183 23-2
18-12-26 18,00--0,05-- -- --------0 --
18-12-26 20,000,080,02-- -- ----0,080,081 6-1
19-03-27 3,00--6,31-- -- --------0 --
19-03-27 3,50--5,82-- -- --------0 --
19-03-27 4,00--5,32-- -- --------0 --
19-03-27 4,50--4,83-- -- --------0 --
19-03-27 5,00--4,36-- -- --------0 --
19-03-27 6,00--3,49-- -- --------0 --
19-03-27 6,50--3,10-- -- --------0 --
19-03-27 7,00--2,73-- -- --------0 --
19-03-27 7,50--2,40-- -- --------0 --
19-03-27 8,001,752,10-0,35 -16,7% ----1,751,752 2-4
19-03-27 8,501,501,80-0,30 -16,7% ----1,501,501 2-4
19-03-27 9,001,301,56-- -- ----1,301,301 1-4
19-03-27 9,50--1,34-- -- --------0 --
19-03-27 10,000,951,18-0,23 -19,5% ----0,950,955 2-4
19-03-27 11,00--0,89-- -- --------0 --
19-03-27 12,00--0,66-- -- --------0 --
19-03-27 14,00--0,37-- -- --------0 --
19-03-27 16,00--0,20-- -- --------0 --
18-06-27 3,005,106,31-1,21 -19,2% ----5,105,105 18-8
18-06-27 4,004,405,32-- -- ----4,404,401 30-3
18-06-27 4,504,654,84-- -- ----4,654,651 2-2
18-06-27 5,004,504,38-- -- ----4,504,5010 13-1
18-06-27 5,504,193,95-- -- ----4,194,199 2-1
18-06-27 6,003,053,55-0,50 -14,1% ----3,103,055 2-4
18-06-27 7,002,502,84-- -- ----2,502,2015 23-3
18-06-27 8,002,002,19-0,19 -8,7% ----2,002,001 2-4
18-06-27 9,001,501,71-0,21 -12,3% ----1,501,5010 2-4
18-06-27 10,001,051,35-- -- ----1,051,052 27-3
18-06-27 12,000,750,81-- -- 0,50--0,750,755 1-4
18-06-27 14,000,350,48-- -- ----0,350,351 27-3
18-06-27 15,000,500,38-- -- ----0,500,508 24-2
18-06-27 16,000,200,29-- -- ----0,200,2010 30-3
18-06-27 18,00--0,18-- -- --------0 --
18-06-27 20,000,140,11-- -- ----0,140,145 21-1
17-12-27 3,00--6,31-- -- --------0 --
17-12-27 4,00--5,33-- -- --------0 --
17-12-27 4,504,754,87-- -- ----4,754,754 19-1
17-12-27 5,004,454,45-- -- ----4,454,4520 5-2
17-12-27 6,003,453,69-- -- ----3,453,451 3-3
17-12-27 7,002,803,05-- -- ----2,802,801 1-4
17-12-27 8,002,002,48-- -- ----2,002,0010 30-3
17-12-27 9,001,802,01-0,21 -10,4% ----1,801,7547 2-4
17-12-27 10,001,451,64-0,19 -11,6% ----1,451,4525 2-4
17-12-27 12,000,901,09-- -- ----0,900,9021 20-3
17-12-27 14,000,900,75-- -- ----0,900,902 20-2
17-12-27 15,000,880,65-- -- ----0,880,882 19-2
17-12-27 16,000,400,52-- -- ----0,400,403 1-4
17-12-27 18,000,390,37-- -- ----0,390,391 2-2
17-12-27 20,000,260,25-- -- --0,300,260,268 3-3
15-12-28 3,006,006,31-- -- ----6,006,002 30-1
15-12-28 4,005,105,38-- -- ----5,105,1010 1-4
15-12-28 4,50--5,00-- -- --------0 --
15-12-28 5,004,994,59-- -- ----4,994,9930 27-2
15-12-28 6,003,653,92-- -- ----3,653,655 1-4
15-12-28 7,003,503,32-- -- ----3,503,501 11-2
15-12-28 8,002,512,82-- -- ----2,512,513 19-3
15-12-28 9,002,352,36-0,01 -0,4% ----2,352,352 2-4
15-12-28 10,001,702,04-- -- 1,60--1,701,7020 30-3
15-12-28 12,001,401,52-- -- ----1,451,4011 13-3
15-12-28 14,001,101,17-- -- ----1,101,101 6-3
15-12-28 15,000,750,98-- -- ----0,750,753 30-3
15-12-28 16,00--0,88-- -- --------0 --
15-12-28 18,00--0,68-- -- --------0 --
15-12-28 20,000,850,51-- -- ----0,850,853 23-2
21-12-29 3,006,906,31-- -- ----6,906,906 18-2
21-12-29 4,005,105,40-- -- ----5,105,102 25-3
21-12-29 4,503,705,08-1,38 -27,2% ----3,703,701 18-11
21-12-29 5,004,704,79-- -- ----4,704,703 4-3
21-12-29 6,004,374,21-- -- ----4,374,371 5-1
21-12-29 7,003,043,64-- -- ----3,043,042 27-3
21-12-29 8,002,953,16-- -- ----2,952,9510 24-3
21-12-29239,002,902,74-0,14 -5,1% ----2,902,908 2-3
21-12-29 10,002,102,48-- -- --2,302,102,1010 23-3
21-12-29 12,001,501,89-0,39 -20,6% ----1,501,505 26-11
21-12-29 14,001,101,49-- -- ----1,101,104 2-3
21-12-29 15,001,251,34-- -- ----1,251,257 1-4
21-12-29 16,00--1,18-- -- --------0 --
21-12-29 20,000,750,79-- -- ----0,750,751 1-4
21-12-29 25,000,800,49-- -- ----0,800,806 18-3
20-12-30 3,00--6,31-- -- --------0 --
20-12-30 4,005,175,45-- -- ----5,175,175 1-4
20-12-30 5,004,754,91-- -- ----4,754,755 10-3
20-12-30 6,003,644,37-- -- ----3,643,642 27-3
20-12-30 7,003,883,89-- -- ----3,883,881 4-2
20-12-30 8,002,903,39-- -- ----2,902,9010 27-3
20-12-30 9,003,203,02-- -- ----3,203,201 1-4
20-12-30 10,002,472,64-- -- ----2,472,475 1-4
20-12-30 12,001,802,21-- -- ----1,801,805 30-3
20-12-30 14,001,801,84-0,04 -2,2% ----1,801,8010 2-4
20-12-30115,001,501,70-0,04 -2,4% ----1,501,501 1-4
20-12-30 16,001,351,53-- -- ----1,351,351 16-3
20-12-30 20,000,891,08-- -- ----0,890,892 27-3
20-12-30 25,000,500,70-- -- ----0,500,501 27-2
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?