Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 9,3459,08+0,27 +2,9% 9,358,92506.18017:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-4-2026)
Totaal volume 459 (321 Calls, 138 Puts)
Totaal open interest bij opening 6.815 (3.243 Calls, 3.572 Puts)
Call / Put ratio 2,33
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 4,00--5,08-- -- --------0 --
15-05-26 4,50--4,58-- -- 4,704,95----0 --
15-05-26 5,004,014,08-- -- 4,204,454,014,013 26-3
15-05-26 5,60--3,48-- -- 3,603,85----0 --
15-05-26 6,003,033,08-- -- 3,203,453,033,0310 23-3
15-05-26 6,40--2,69-- -- --------0 --
15-05-26 6,802,852,29-- -- 2,452,602,852,851 17-4
15-05-26 7,202,341,89-- -- ----2,342,344 17-4
15-05-26 7,40--1,69-- -- --------0 --
15-05-26 7,60--1,50-- -- 1,651,80----0 --
15-05-26 7,801,501,30-- -- 1,451,601,501,501 10-3
15-05-26 8,000,801,12-- -- 1,251,450,800,804 27-3
15-05-2638,201,300,93+0,24 +25,8% 1,101,251,301,301 17-4
15-05-26 8,400,850,76-- -- 0,901,050,850,854 13-3
15-05-26 8,601,000,61-- -- ----1,001,003 17-4
15-05-26 8,800,470,47-- -- 0,550,700,470,471 28-4
15-05-26 9,000,500,36+0,14 +38,9% 0,440,550,500,442 17:09
15-05-26 9,200,260,24-- -- 0,320,420,260,261 28-4
15-05-26 9,400,260,18+0,08 +44,4% ----0,260,2325 17:02
15-05-26 9,600,120,12-- -- 0,140,240,120,125 29-4
15-05-26 9,800,090,09-- -- 0,080,180,090,092 29-4
15-05-26 10,000,080,06+0,02 +33,3% 0,040,120,080,074 13:53
15-05-26 10,500,040,02-- -- --0,550,040,041 29-4
15-05-26 11,000,100,01-- -- --0,050,100,1010 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--7,58-- -- --------0 --
19-06-26 2,006,857,08-- -- 7,257,456,856,852 3-3
19-06-26 2,50--6,58-- -- 6,756,95----0 --
19-06-26 3,006,506,08-- -- 6,256,456,506,504 8-4
19-06-26 3,505,105,58-- -- ----5,105,102 31-3
19-06-26 4,005,655,08-- -- 5,255,455,655,653 13-2
19-06-26 4,504,794,58-- -- 4,754,954,794,795 27-4
19-06-26 4,604,404,48-- -- 4,654,854,404,405 28-1
19-06-26 4,804,404,28-- -- 4,454,654,404,4010 15-1
19-06-26 5,004,334,08-- -- 4,254,454,344,333 4-2
19-06-26 5,503,053,58-- -- 3,753,953,053,051 27-3
19-06-26 6,003,333,08-- -- ----3,333,335 27-4
19-06-26 6,502,252,59-0,34 -13,1% 2,752,952,252,255 7-10
19-06-26 6,80--2,29-- -- 2,452,65----0 --
19-06-26 7,002,552,09-- -- 2,252,452,552,553 20-4
19-06-26 7,20--1,89-- -- 2,052,20----0 --
19-06-26 7,40--1,70-- -- --------0 --
19-06-26 7,502,211,60-- -- ----2,212,215 17-4
19-06-26 7,601,351,51-- -- 1,651,851,351,3534 31-3
19-06-26 7,801,351,32-- -- 1,451,651,351,353 28-4
19-06-26 8,001,401,15-- -- ----1,401,406 27-4
19-06-26 8,20--0,98-- -- 1,101,30----0 --
19-06-26 8,401,350,82-- -- ----1,351,3530 8-4
19-06-26 8,500,800,77-- -- 0,851,050,850,804 28-4
19-06-26 8,600,800,72+0,08 +11,1% 0,800,950,800,702 12:06
19-06-26 8,800,650,57+0,08 +14,0% 0,650,800,650,6510 13:07
19-06-26 9,000,650,50-- -- 0,550,700,650,652 24-4
19-06-26 9,200,450,40+0,05 +12,5% 0,490,600,450,4511 14:20
19-06-26 9,400,400,34+0,06 +17,6% 0,400,490,400,3333 13:09
19-06-26 9,500,360,31+0,05 +16,1% ----0,360,332 13:09
19-06-26 9,600,310,29+0,02 +6,9% ----0,310,3130 15:33
19-06-26 9,800,460,23-- -- 0,260,350,460,4611 20-4
19-06-26 10,000,170,19-- -- ----0,180,17101 29-4
19-06-26 10,500,100,11-- -- 0,120,190,100,101 29-4
19-06-26 11,000,090,08+0,01 +12,5% 0,070,100,090,09125 13:30
19-06-26 12,000,050,02+0,03 +150,0% ----0,050,053 13:36
19-06-26 13,000,120,01-- -- --0,050,120,121 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--4,58-- -- 4,754,95----0 --
17-07-26 5,00--4,08-- -- --------0 --
17-07-26 6,00--3,08-- -- 3,253,45----0 --
17-07-26 6,40--2,69-- -- 2,853,05----0 --
17-07-26 6,80--2,29-- -- 2,452,65----0 --
17-07-26 7,20--1,90-- -- 2,052,25----0 --
17-07-26 7,60--1,53-- -- --------0 --
17-07-26 7,80--1,35-- -- 1,501,65----0 --
17-07-26 8,00--1,20-- -- 1,301,50----0 --
17-07-26 8,20--1,05-- -- --------0 --
17-07-26 8,400,980,92+0,06 +6,5% 1,001,200,980,981 12:34
17-07-26 8,60--0,78-- -- 0,901,05----0 --
17-07-26 8,80--0,70-- -- --------0 --
17-07-26 9,00--0,61-- -- 0,650,80----0 --
17-07-26 9,20--0,54-- -- 0,550,70----0 --
17-07-26 9,400,550,48+0,07 +14,6% 0,500,600,550,4812 17:01
17-07-26 9,600,400,40-- -- ----0,400,401 29-4
17-07-26109,800,340,33+0,09 +27,3% 0,370,450,340,3410 28-4
17-07-26 10,000,340,28-- -- 0,310,400,350,343 27-4
17-07-26 10,500,340,19-- -- 0,200,280,340,341 21-4
17-07-26 11,00--0,12-- -- --------0 --
17-07-26 12,00--0,05-- -- 0,030,10----0 --
17-07-26 13,00--0,02-- -- --0,06----0 --
18-09-26 1,50--7,58-- -- 7,757,95----0 --
18-09-26 2,00--7,08-- -- 7,257,45----0 --
18-09-26 2,50--6,58-- -- 6,756,95----0 --
18-09-26 3,00--6,08-- -- --------0 --
18-09-26 3,50--5,58-- -- 5,755,95----0 --
18-09-26 4,00--5,08-- -- 5,255,45----0 --
18-09-26 4,50--4,58-- -- 4,754,95----0 --
18-09-26 4,80--4,28-- -- 4,454,65----0 --
18-09-26 5,00--4,08-- -- --------0 --
18-09-26 5,503,453,58-- -- 3,753,953,453,451 19-3
18-09-26 6,003,783,09-- -- 3,253,453,783,762 14-4
18-09-26 6,503,312,60-- -- 2,802,953,313,311 14-4
18-09-26 7,002,672,14+0,53 +24,8% ----2,672,671 31-12
18-09-26 7,501,751,72-- -- 1,852,051,751,753 28-4
18-09-26 8,001,921,38-- -- 1,501,701,921,925 17-4
18-09-26 8,501,181,08+0,10 +9,3% 1,201,351,181,181 12:34
18-09-263909,000,800,86+0,13 +15,1% ----0,800,801 29-4
18-09-26 9,500,700,68-- -- 0,700,850,700,701 28-4
18-09-26 10,000,550,53-- -- 0,500,650,550,551 28-4
18-09-26 11,000,380,29-- -- 0,300,370,380,382 22-4
18-09-26 12,000,170,18-- -- 0,160,230,170,1730 29-4
18-09-26 13,000,200,10-- -- 0,080,150,200,201 4-3
18-09-26 14,000,160,06-- -- ----0,160,161 10-4
18-09-26 16,000,120,01-- -- --0,060,120,121 23-2
18-09-26 18,00--0,01-- -- --0,04----0 --
18-12-26 2,00--7,08-- -- --------0 --
18-12-26 2,50--6,58-- -- 6,756,95----0 --
18-12-26 3,005,306,08-- -- 6,256,455,305,301 23-3
18-12-26733,504,805,58+0,27 +4,8% ----4,804,801 23-3
18-12-26 4,005,705,08-- -- 5,255,455,705,705 13-4
18-12-26 4,504,504,58-0,08 -1,7% ----4,504,5040 09:01
18-12-26 5,004,384,08-- -- 4,254,454,384,3850 24-4
18-12-26395,503,803,59+0,26 +7,2% 3,753,953,803,805 5-12
18-12-26 6,003,653,12-- -- 3,253,453,653,6520 22-4
18-12-26 6,50--2,68-- -- 2,853,05----0 --
18-12-26 7,002,602,30-- -- 2,452,602,602,602 23-4
18-12-26 7,502,001,95-- -- ----2,002,001 7-4
18-12-26 8,002,241,63-- -- 1,751,902,242,241 10-4
18-12-26 8,501,151,36-- -- 1,451,601,151,15100 31-3
18-12-26 9,001,101,12-- -- 1,201,301,151,1013 29-4
18-12-26 9,501,100,93-- -- 0,951,101,101,1012 24-4
18-12-26 10,000,800,76-- -- 0,750,900,800,8010 29-4
18-12-26 11,000,500,49-- -- 0,500,600,500,502 29-4
18-12-26 12,000,350,32-- -- 0,330,430,350,351 27-4
18-12-26 13,00--0,22-- -- --------0 --
18-12-26 14,000,140,140,00 0,0% 0,130,210,140,1314 11:24
18-12-26 15,000,120,10-- -- 0,060,160,120,1215 24-4
18-12-26 16,000,180,06-- -- 0,030,120,180,183 23-2
18-12-26 18,00--0,03-- -- --0,08----0 --
18-12-26 20,000,080,01-- -- --0,060,080,081 6-1
19-03-27 3,00--6,08-- -- --------0 --
19-03-27 3,50--5,58-- -- 5,705,95----0 --
19-03-27 4,00--5,08-- -- 5,255,45----0 --
19-03-27 4,50--4,58-- -- 4,754,95----0 --
19-03-27 5,00--4,09-- -- --------0 --
19-03-27 6,00--3,21-- -- 3,353,55----0 --
19-03-27 6,50--2,82-- -- 2,953,15----0 --
19-03-27 7,00--2,47-- -- 2,602,75----0 --
19-03-27 7,50--2,13-- -- --------0 --
19-03-27 8,002,351,79-- -- 1,902,102,352,352 9-4
19-03-27 8,501,501,54-- -- 1,651,801,501,501 2-4
19-03-27 9,001,301,30-- -- 1,351,551,301,301 1-4
19-03-27 9,501,401,11-- -- ----1,401,4010 20-4
19-03-27 10,000,950,96-- -- 0,951,150,950,951 28-4
19-03-27 11,00--0,68-- -- 0,700,85----0 --
19-03-27 12,000,550,48-- -- 0,480,600,550,551 28-4
19-03-271313,000,410,34+0,05 +14,7% 0,330,450,410,4110 24-4
19-03-27 14,00--0,24-- -- 0,220,34----0 --
19-03-27 16,00--0,12-- -- --------0 --
19-03-27 18,00--0,06-- -- 0,020,14----0 --
18-06-27 3,005,106,08-0,98 -16,1% 6,206,505,105,105 18-8
18-06-2764,004,405,08+0,27 +5,3% 5,205,504,404,401 30-3
18-06-27 4,504,654,58-- -- ----4,654,651 2-2
18-06-27 5,004,504,11-- -- 4,204,554,504,5010 13-1
18-06-27 5,504,193,68-- -- ----4,194,199 2-1
18-06-27 6,003,553,28+0,27 +8,2% 3,403,653,553,551 15:37
18-06-27 7,002,852,56+0,29 +11,3% 2,652,902,852,853 15:22
18-06-27 8,002,451,95-- -- 2,002,252,452,4554 13-4
18-06-27 9,002,001,44-- -- 1,501,752,002,001 13-4
18-06-27 10,001,501,06-- -- ----1,501,5056 14-4
18-06-27 12,000,700,58-- -- 0,550,800,700,701 24-4
18-06-27 14,000,580,34-- -- 0,300,470,580,553 10-4
18-06-27 15,000,400,28-- -- ----0,400,405 10-4
18-06-27 16,000,200,20-- -- ----0,200,2010 30-3
18-06-27 18,00--0,12-- -- 0,080,20----0 --
18-06-27 20,000,140,07-- -- --0,170,140,145 21-1
17-12-27 3,00--6,08-- -- 6,106,55----0 --
17-12-27 4,00--5,08-- -- 5,155,55----0 --
17-12-27 4,504,754,60+0,25 +5,4% ----4,754,754 19-1
17-12-27 5,004,484,17-- -- 4,254,654,484,4850 24-4
17-12-27 6,004,003,42-- -- ----4,054,005 10-4
17-12-27 7,002,802,76-- -- 2,853,152,802,801 1-4
17-12-27 8,002,852,18-- -- 2,252,552,852,8510 10-4
17-12-27 9,001,801,73+0,07 +4,0% 1,752,051,801,801 09:56
17-12-27 10,001,651,37-- -- ----1,651,6525 21-4
17-12-27 12,001,250,91-- -- 0,801,101,251,2520 10-4
17-12-27 14,000,900,60-- -- ----0,900,902 20-2
17-12-27 15,000,500,49-- -- 0,400,650,500,501 28-4
17-12-27 16,000,400,40-- -- 0,310,550,400,403 1-4
17-12-27 18,000,390,27-- -- ----0,390,391 2-2
17-12-27 20,000,280,20-- -- 0,080,320,280,281 9-4
15-12-28 3,006,006,08-- -- 6,056,656,006,002 30-1
15-12-28 4,005,105,08-- -- 5,105,655,105,1010 1-4
15-12-28 4,50--4,64-- -- --------0 --
15-12-28 5,004,994,30-- -- 4,354,854,994,9930 27-2
15-12-28 6,003,653,61-- -- 3,654,203,653,655 1-4
15-12-28 7,003,503,00-- -- ----3,503,501 11-2
15-12-28 8,002,512,51-- -- 2,553,052,512,513 19-3
15-12-28 9,002,502,13-- -- 2,102,602,502,501 20-4
15-12-28 10,002,001,83-- -- 1,752,202,152,0014 24-4
15-12-28 12,002,001,31-- -- 1,201,652,002,007 10-4
15-12-28414,001,100,96+0,13 +13,5% 0,851,301,101,101 6-3
15-12-28 15,000,750,82-- -- 0,701,150,750,753 30-3
15-12-28 16,00--0,68-- -- 0,601,05----0 --
15-12-28 18,00--0,48-- -- 0,420,80----0 --
15-12-28 20,000,450,33-- -- 0,280,650,450,451 20-4
21-12-29 3,006,906,08-- -- 6,006,706,906,906 18-2
21-12-2934,005,105,11+0,24 +4,7% ----5,105,102 25-3
21-12-29 4,503,704,76-1,06 -22,3% ----3,703,701 18-11
21-12-29 5,004,904,43-- -- 4,405,054,904,903 16-4
21-12-29 6,004,373,85-- -- 3,804,454,374,371 5-1
21-12-29 7,003,043,34-- -- 3,253,903,043,042 27-3
21-12-29 8,003,252,90-- -- ----3,253,255 17-4
21-12-29 9,002,502,49-- -- 2,403,002,502,504 27-4
21-12-29 10,002,252,17+0,08 +3,7% 2,052,652,252,251 13:30
21-12-29 12,001,501,66-0,16 -9,6% 1,502,101,501,505 26-11
21-12-29 14,001,551,29-- -- ----1,551,5510 8-4
21-12-29 15,001,251,13-- -- 1,001,551,251,257 1-4
21-12-29 16,00--1,01-- -- 0,901,45----0 --
21-12-292120,000,750,63+0,17 +27,0% 0,501,000,750,751 1-4
21-12-29 25,000,800,36-- -- 0,240,700,800,806 18-3
20-12-30 3,00--6,08-- -- 5,906,75----0 --
20-12-30264,005,465,21+0,27 +5,2% ----5,465,465 24-4
20-12-30 5,005,174,61-- -- ----5,175,177 16-4
20-12-30 6,003,643,97-- -- 3,854,653,643,642 27-3
20-12-30 7,003,883,45-- -- 3,404,153,883,881 4-2
20-12-30 8,003,103,04-- -- 2,953,703,103,1010 28-4
20-12-30 9,003,302,71-- -- 2,603,203,303,3045 7-4
20-12-30 10,002,612,48-- -- ----2,612,615 24-4
20-12-30 12,002,652,05-- -- 1,802,502,652,658 10-4
20-12-30 14,001,651,66-- -- 1,452,101,651,651 28-4
20-12-30 15,001,501,52-- -- 1,301,951,501,501 1-4
20-12-30 16,001,351,36-- -- ----1,351,351 16-3
20-12-30 20,001,060,92-- -- 0,701,351,061,065 17-4
20-12-30 25,000,700,54-- -- 0,431,000,700,705 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?