Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 9,1458,715+0,43 +4,9% 9,228,72561.39910:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-5-2026)
Totaal volume 1.948 (1.074 Calls, 874 Puts)
Totaal open interest bij opening 15.304 (11.127 Calls, 4.177 Puts)
Call / Put ratio 1,23
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 1,50--7,10-- -- 7,157,30----0 --
19-06-26 2,007,656,60+0,12 +1,8% 6,656,80----0 8-5
19-06-26 2,50--6,11-- -- --------0 --
19-06-26 3,007,005,61-- -- 5,655,807,007,001 7-5
19-06-26 3,506,405,11-- -- 5,155,306,406,408 8-5
19-06-26 4,005,734,61-- -- ----5,905,7341 8-5
19-06-26 4,505,004,11-- -- ----5,005,001 11-5
19-06-26 4,604,404,01-- -- ----4,404,405 28-1
19-06-26 4,804,403,81-- -- ----4,404,4010 15-1
19-06-26 5,003,743,61-- -- 3,653,803,743,7410 18-5
19-06-26 5,504,153,11-- -- ----4,154,155 6-5
19-06-26 6,003,452,61-- -- 2,652,803,453,455 11-5
19-06-26 6,502,252,12+0,13 +6,1% 2,152,302,252,255 7-10
19-06-26 6,80--1,82-- -- --------0 --
19-06-26707,002,301,63+0,11 +6,7% ----2,302,301 13-5
19-06-26 7,20--1,44-- -- 1,451,65----0 --
19-06-26 7,40--1,26-- -- --------0 --
19-06-26 7,502,551,18-- -- 1,201,352,552,555 7-5
19-06-26 7,601,101,09-- -- ----1,101,101 19-5
19-06-26 7,800,900,92-- -- ----0,900,901 19-5
19-06-26 8,000,850,77+0,08 +10,4% 0,750,900,850,851 16:23
19-06-26 8,20--0,61-- -- 0,600,80----0 --
19-06-26 8,400,490,490,00 0,0% ----0,490,4910 20-5
19-06-26 8,500,390,44-0,05 -11,4% 0,450,600,390,391 15:58
19-06-26 8,600,440,39+0,05 +12,8% ----0,440,443 17:16
19-06-26 8,800,260,30-0,04 -13,3% ----0,320,2612 16:04
19-06-26 9,000,260,22+0,04 +18,2% 0,210,300,260,217 17:18
19-06-26 9,200,140,17-0,03 -17,6% 0,140,260,150,142 14:02
19-06-26 9,400,150,13+0,02 +15,4% 0,090,160,150,129 17:16
19-06-261.7039,500,130,12-0,01 -8,3% 0,080,180,130,0987 17:16
19-06-26 9,600,110,10+0,01 +10,0% ----0,130,111 20-5
19-06-26 9,800,070,070,00 0,0% ----0,070,071 17:16
19-06-262.18010,000,040,06-0,02 -33,3% 0,010,070,050,044 13:50
19-06-2616610,500,040,01-- -- --0,080,040,0451 18-5
19-06-2654311,000,030,01-- -- ----0,030,0221 18-5
19-06-26 11,50--0,01-- -- --------0 --
19-06-2628812,000,010,010,00 0,0% ----0,010,015 19-5
19-06-26113,000,120,01-- -- ----0,120,121 23-2
19-06-261814,000,120,01-- -- --0,050,120,1210 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--4,62-- -- --------0 --
17-07-26 4,50--4,12-- -- 4,154,30----0 --
17-07-26 5,00--3,62+0,11 +3,0% --------0 --
17-07-26 6,00--2,63-- -- --------0 --
17-07-26 6,40--2,24-- -- 2,252,45----0 --
17-07-26 6,80--1,86-- -- --------0 --
17-07-26 7,20--1,53-- -- 1,551,70----0 --
17-07-26 7,40------ -- --------0 --
17-07-26 7,60--1,20-- -- --------0 --
17-07-26 7,80--1,04-- -- --------0 --
17-07-26 8,00--0,91-- -- --------0 --
17-07-26 8,20--0,79-- -- --------0 --
17-07-26 8,400,750,67-- -- ----0,750,751 19-5
17-07-26 8,60--0,56-- -- 0,500,70----0 --
17-07-26 8,800,490,47+0,02 +4,3% ----0,490,47210 16:28
17-07-26 9,000,410,38+0,03 +7,9% ----0,410,363 17:16
17-07-26 9,200,350,31-- -- --0,400,350,352 18-5
17-07-26 9,400,220,26-0,04 -15,4% 0,220,340,230,222 13:34
17-07-26 9,600,210,21-- -- ----0,210,2110 19-5
17-07-26 9,800,210,17-- -- ----0,210,2120 18-5
17-07-26 10,000,160,14-- -- ----0,160,1611 18-5
17-07-265710,500,080,080,00 0,0% 0,030,140,080,081 17:13
17-07-26 11,000,120,04-- -- --0,300,120,12125 13-5
17-07-26 11,50--0,02-- -- --------0 --
17-07-26 12,00--0,01-- -- --------0 --
17-07-26 13,00--0,01-- -- --------0 --
17-07-26 14,00--0,01-- -- --------0 --
21-08-26 4,00--4,63-- -- --------0 --
21-08-26 4,50--4,13-- -- 4,054,45----0 --
21-08-26 5,00--3,64-- -- --------0 --
21-08-26 6,00--2,67-- -- --------0 --
21-08-26 6,40--2,30-- -- --------0 --
21-08-26 6,80--1,96+0,09 +4,6% 1,952,15----0 --
21-08-26 7,20--1,64-- -- --------0 --
21-08-26 7,40------ -- 1,501,65----0 --
21-08-26 7,60--1,33-- -- --------0 --
21-08-26 7,80--1,19-- -- --------0 --
21-08-26 8,00--1,05-- -- 1,051,20----0 --
21-08-26 8,20--0,94-- -- --------0 --
21-08-26 8,40--0,81-- -- --------0 --
21-08-26 8,60--0,72-- -- --------0 --
21-08-26 8,800,600,62-0,02 -3,2% 0,600,750,600,601 20-5
21-08-26 9,000,550,56-0,01 -1,8% ----0,550,5011 14:08
21-08-26 9,20--0,47-- -- --------0 --
21-08-26 9,40--0,40-- -- --------0 --
21-08-26 9,60--0,35-- -- 0,290,42----0 --
21-08-26 10,000,270,26-- -- ----0,270,272 19-5
21-08-26 11,000,140,09-- -- ----0,140,143 19-5
18-09-26 1,50--7,11-- -- --------0 --
18-09-26 2,00--6,62-- -- --------0 --
18-09-26 2,50--6,12+0,12 +2,0% 6,156,35----0 --
18-09-26 3,00--5,63-- -- 5,655,85----0 --
18-09-26 3,50--5,13-- -- --------0 --
18-09-26 4,00--4,64-- -- --------0 --
18-09-26 4,50--4,15-- -- 4,154,35----0 --
18-09-26 4,80--3,86-- -- --------0 --
18-09-26 5,004,603,67-- -- 3,703,854,604,6010 11-5
18-09-26 5,503,453,19-- -- ----3,453,451 19-3
18-09-26 6,003,782,73-- -- ----3,783,762 14-4
18-09-26 6,503,312,28-- -- 2,302,503,313,311 14-4
18-09-2677,002,001,87+0,08 +4,3% 1,852,052,002,005 18-5
18-09-26297,502,271,49+0,07 +4,7% ----2,272,274 8-5
18-09-26 8,001,201,15-- -- ----1,201,2010 19-5
18-09-26 8,501,000,86-- -- 0,851,001,001,001 18-5
18-09-26 9,000,650,63+0,02 +3,2% 0,600,800,650,6030 16:36
18-09-26 9,500,450,47-- -- ----0,450,452 19-5
18-09-26 10,000,350,33+0,02 +6,1% 0,3010,000,350,339 17:16
18-09-2611011,000,160,18-- -- 0,130,270,220,164 19-5
18-09-26 12,000,300,10-- -- 0,040,140,300,2840 7-5
18-09-26 13,000,110,05-- -- ----0,110,111 8-5
18-09-26 14,000,160,02-- -- --0,070,160,161 10-4
18-09-26 16,000,120,01-- -- --0,090,120,121 23-2
18-09-26 18,00--0,01-- -- --------0 --
18-12-26 2,00--6,63-- -- --------0 --
18-12-26 2,50--6,14-- -- --------0 --
18-12-26 3,005,305,65-- -- ----5,305,301 23-3
18-12-26 3,505,955,16-- -- 5,155,455,955,953 4-5
18-12-26 4,004,984,67-- -- 4,654,954,984,982 15-5
18-12-26 4,505,164,18-- -- 4,154,505,495,16232 8-5
18-12-26 5,004,173,76-- -- 3,704,004,174,1730 15-5
18-12-26 5,503,803,32+0,48 +14,5% 3,253,553,803,805 5-12
18-12-26 6,003,702,86-- -- --4,253,703,705 11-5
18-12-26 6,502,502,44-- -- 2,402,652,502,5010 19-5
18-12-26 7,002,202,06-- -- ----2,202,201 19-5
18-12-26 7,501,801,71-- -- ----1,801,801 19-5
18-12-26 8,001,451,38+0,07 +5,1% ----1,451,4510 12:36
18-12-26 8,501,101,14-0,04 -3,5% ----1,101,108 20-5
18-12-26 9,000,950,90+0,05 +5,6% ----0,950,85518 17:16
18-12-266549,500,750,72+0,01 +1,4% ----0,750,7560 19-5
18-12-26 10,000,550,57-- -- 0,501,250,650,5078 19-5
18-12-26 11,000,350,37-0,02 -5,4% 0,270,450,350,343 15:15
18-12-26 12,000,260,23-- -- ----0,260,2615 19-5
18-12-26 13,000,240,15-- -- ----0,240,242 4-5
18-12-26 14,000,080,09-0,01 -11,1% --0,160,080,082 20-5
18-12-26 15,000,070,05+0,02 +40,0% --0,200,070,0760 15:58
18-12-26 16,000,180,03-- -- ----0,180,183 23-2
18-12-26 18,00--0,01-- -- --------0 --
18-12-26120,000,080,01-- -- ----0,080,081 6-1
19-03-27 3,00--5,67-- -- --------0 --
19-03-27 3,50--5,19+0,11 +2,1% --------0 --
19-03-27 4,00--4,72-- -- --------0 --
19-03-27 4,50--4,29-- -- 4,304,50----0 --
19-03-27 5,00--3,83-- -- --------0 --
19-03-27 6,00--2,98-- -- --------0 --
19-03-27 6,50--2,59-- -- --------0 --
19-03-27 7,00--2,23-- -- 2,202,40----0 --
19-03-27 7,50--1,87-- -- --------0 --
19-03-27 8,002,451,58-- -- ----2,452,451 8-5
19-03-27318,501,501,34+0,05 +3,7% ----1,501,501 2-4
19-03-27 9,001,301,09-- -- 1,101,251,301,301 1-4
19-03-27 9,501,400,90-- -- ----1,401,4010 20-4
19-03-27 10,001,250,75-- -- ----1,251,251 11-5
19-03-27 11,000,740,55-- -- ----0,740,7011 14-5
19-03-27 12,000,550,36-- -- ----0,550,551 28-4
19-03-27 13,000,490,25-- -- ----0,490,4520 6-5
19-03-27 14,00--0,17-- -- 0,100,23----0 --
19-03-27 16,00--0,08-- -- --------0 --
19-03-27 18,00--0,03-- -- --0,20----0 --
18-06-27 3,005,105,69-0,59 -10,4% ----5,105,105 18-8
18-06-27 4,004,404,77-- -- 4,705,104,404,401 30-3
18-06-27 4,504,304,32-0,02 -0,5% 4,254,604,304,301 15:55
18-06-27 5,004,953,88-- -- ----4,954,952 7-5
18-06-27 5,504,193,46-- -- 3,353,754,194,199 2-1
18-06-27 6,003,103,05-- -- 2,90--3,103,1010 18-5
18-06-27 7,002,502,32-- -- ----2,502,504 19-5
18-06-27 8,002,301,70-- -- 1,651,952,302,302 13-5
18-06-27 9,001,251,250,00 0,0% ----1,251,251 16:13
18-06-27 10,000,950,92+0,03 +3,3% 0,801,100,950,9510 12:38
18-06-271.71212,000,480,480,00 0,0% 0,450,650,480,4810 20-5
18-06-27 14,000,580,25-- -- --0,400,580,553 10-4
18-06-27 15,000,400,18-- -- 0,040,340,400,405 10-4
18-06-27 16,000,200,13-- -- --0,300,200,2010 30-3
18-06-27 18,00--0,08-- -- 0,020,13----0 --
18-06-27 20,000,140,04-- -- ----0,140,145 21-1
17-12-27 3,00--5,70-- -- 5,606,05----0 --
17-12-27 4,00--4,79-- -- --------0 --
17-12-27 4,504,754,36-- -- 4,304,704,754,754 19-1
17-12-27 5,004,483,95-- -- 3,904,304,484,4850 24-4
17-12-27 6,004,003,19-- -- 3,203,504,054,005 10-4
17-12-27 7,002,752,51-- -- ----2,752,7510 19-5
17-12-27 8,002,051,95+0,10 +5,1% ----2,052,0520 14:57
17-12-27 9,001,651,52-- -- 1,501,751,651,6550 18-5
17-12-2722110,001,351,19+0,16 +13,4% 1,151,40----1 13:57
17-12-2735112,000,850,72-- -- 0,650,950,850,852 15-5
17-12-27 14,000,450,46-0,01 -2,2% 0,350,650,450,451 15:15
17-12-27 15,000,500,38-- -- ----0,500,501 28-4
17-12-27 16,000,400,29-- -- ----0,400,403 1-4
17-12-27 18,000,390,20-- -- ----0,390,391 2-2
17-12-272120,000,280,140,00 0,0% --0,310,280,281 9-4
15-12-28 3,006,705,70-- -- 5,706,356,706,702 6-5
15-12-28 4,005,104,82-- -- ----5,105,1010 1-4
15-12-28 4,50--4,44-- -- 4,105,10----0 --
15-12-281775,004,334,05+0,11 +2,7% ----4,334,332 15-5
15-12-28 6,003,653,37-- -- 3,004,003,653,655 1-4
15-12-28 7,003,302,78-- -- 2,403,403,303,302 12-5
15-12-28 8,002,322,30-- -- ----2,322,322 19-5
15-12-28 9,002,101,88-- -- ----2,102,101 15-5
15-12-28 10,001,651,56+0,09 +5,8% ----1,651,6510 13:21
15-12-281512,001,401,12+0,01 +0,9% 0,65--1,401,403 11-5
15-12-28 14,001,100,78-- -- 0,371,201,101,101 6-3
15-12-28 15,000,750,67-- -- 0,261,100,750,753 30-3
15-12-28 16,000,750,57-- -- 0,161,000,750,755 11-5
15-12-28 18,00--0,41-- -- --------0 --
15-12-28320,000,450,30+0,03 +10,0% ----0,450,451 20-4
21-12-29 3,006,905,72-- -- 5,406,406,906,906 18-2
21-12-29 4,005,104,89-- -- 4,555,555,105,102 25-3
21-12-29 4,503,704,51-0,81 -18,0% 4,205,203,703,701 18-11
21-12-29 5,005,154,17-- -- ----5,155,153 11-5
21-12-29 6,004,373,56-- -- ----4,374,371 5-1
21-12-29 7,003,703,03-- -- 2,603,603,703,704 11-5
21-12-29 8,002,592,58-- -- 2,153,152,592,592 19-5
21-12-29 9,002,302,20-- -- ----2,452,3011 15-5
21-12-29 10,001,901,87-- -- --2,001,901,908 14-5
21-12-29 12,001,501,40+0,10 +7,1% ----1,501,505 26-11
21-12-29 14,001,551,09-- -- ----1,551,5510 8-4
21-12-29 15,001,250,94-- -- ----1,251,257 1-4
21-12-29 16,00--0,84-- -- --------0 --
21-12-29 20,000,750,53-- -- ----0,750,751 1-4
21-12-29 25,000,800,33-- -- ----0,800,806 18-3
20-12-30 3,00--5,77-- -- --------0 --
20-12-30 4,005,704,97-- -- ----5,705,7010 11-5
20-12-301335,004,614,28+0,11 +2,6% ----4,614,615 15-5
20-12-30 6,004,463,74-- -- ----4,464,4610 11-5
20-12-30 7,003,393,22-- -- ----3,393,392 15-5
20-12-30 8,002,802,78+0,02 +0,7% ----2,802,805 20-5
20-12-30 9,002,582,43+0,15 +6,2% 1,703,252,582,583 17:00
20-12-30 10,002,252,15-- -- 1,35--2,252,252 19-5
20-12-30 12,002,091,67-- -- --2,252,092,092 13-5
20-12-30 14,001,651,36-- -- 0,652,201,651,651 28-4
20-12-30 15,001,451,22-- -- ----1,451,451 13-5
20-12-30 16,001,101,11-0,01 -0,9% ----1,151,103 20-5
20-12-30 20,000,730,75-0,02 -2,7% --1,250,730,733 17:00
20-12-30 25,000,700,48-- -- ----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?