Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 8,3658,445-0,08 -0,9% 8,3658,135216.47410:32

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-3-2026)
Totaal volume 1.364 (587 Calls, 777 Puts)
Totaal open interest bij opening 9.587 (6.959 Calls, 2.628 Puts)
Call / Put ratio 0,76
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 3,50--5,37-- -- --------0 --
17-04-26 4,00--4,87-- -- --------0 --
17-04-26 4,50--4,37-- -- --------0 --
17-04-26 5,00--3,87-- -- --------0 --
17-04-26 5,20--3,67-- -- --------0 --
17-04-26 5,603,253,27-- -- ----3,253,251 19-3
17-04-26 6,00--2,88-- -- --------0 --
17-04-26 6,402,052,48-0,43 -17,3% ----2,052,051 27-3
17-04-26 6,802,102,09-- -- ----2,102,101 20-3
17-04-26 7,00------ -- ---------- --
17-04-26 7,201,731,70-- -- ----1,861,734 20-3
17-04-26 7,40--1,51-- -- --------0 --
17-04-26 7,602,501,32-- -- ----2,502,5020 25-2
17-04-26 7,800,801,15-0,35 -30,4% ----0,800,801 27-3
17-04-26 8,000,650,97-0,32 -33,0% ----0,750,6520 27-3
17-04-26 8,200,560,81-0,25 -30,9% ----0,560,561 27-3
17-04-26 8,400,500,67-0,17 -25,4% ----0,500,5035 27-3
17-04-26708,600,350,53-0,20 -37,7% ----0,380,3319 27-3
17-04-26 8,800,240,43-0,19 -44,2% ----0,270,2411 27-3
17-04-26 9,000,200,32-0,12 -37,5% --0,550,200,206 27-3
17-04-26 9,200,140,24-0,10 -41,7% --0,240,140,141 27-3
17-04-26 9,400,120,18-0,06 -33,3% --0,450,120,121 27-3
17-04-26 9,600,240,13-- -- --0,240,240,2410 25-3
17-04-26 9,800,070,10-0,03 -30,0% ----0,070,073 27-3
17-04-26 10,000,120,06-- -- --0,120,120,12200 25-3
17-04-26 10,500,110,03-- -- ----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--4,88-- -- --------0 --
15-05-26 4,50--4,38-- -- --------0 --
15-05-2635,004,013,88-0,42 -10,8% ----4,014,013 26-3
15-05-26 5,60--3,28-- -- --------0 --
15-05-26 6,003,032,89-- -- ----3,033,0310 23-3
15-05-26 6,40--2,50-- -- --------0 --
15-05-26 6,80--2,14-- -- --------0 --
15-05-26307,201,721,77-0,37 -20,9% ----1,721,7230 17-3
15-05-26 7,40--1,60-- -- --------0 --
15-05-26 7,60--1,43-- -- --------0 --
15-05-26 7,801,501,27-- -- ----1,501,501 10-3
15-05-26 8,000,801,11-0,31 -27,9% ----0,800,804 27-3
15-05-26 8,200,710,96-0,25 -26,0% ----0,710,711 27-3
15-05-26 8,400,850,84-- -- ----0,850,854 13-3
15-05-2618,600,760,73-0,22 -30,1% ----0,760,761 19-3
15-05-26 8,800,410,64-0,23 -35,9% ----0,410,411 27-3
15-05-26 9,000,360,55-0,19 -34,5% ----0,440,366 27-3
15-05-26 9,200,290,45-0,16 -35,6% ----0,320,296 27-3
15-05-26 9,400,410,36-- -- ----0,410,413 26-3
15-05-26 9,600,330,30-- -- ----0,330,3310 26-3
15-05-26 9,800,310,25-- -- ----0,310,3110 26-3
15-05-26 10,000,240,21-- -- ----0,240,2355 26-3
15-05-26 10,500,210,12-- -- ----0,210,212 11-3
15-05-26 11,000,120,08-- -- ----0,120,127 18-3
15-05-26 11,50--0,05-- -- --------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--7,37-- -- --------0 --
19-06-26 2,006,856,87-- -- ----6,856,852 3-3
19-06-26 2,50--6,37-- -- --------0 --
19-06-26 3,006,155,87-- -- ----6,156,152 25-3
19-06-26313,504,005,38-0,42 -7,8% ----4,004,0015 29-7
19-06-26 4,005,654,88-- -- ----5,655,653 13-2
19-06-26 4,504,514,38-- -- ----4,514,513 3-3
19-06-26154,604,404,28-0,42 -9,8% ----4,404,405 28-1
19-06-26 4,804,404,08-- -- ----4,404,4010 15-1
19-06-26 5,004,333,88-- -- ----4,344,333 4-2
19-06-26 5,503,053,39-0,34 -10,0% ----3,053,051 27-3
19-06-26 6,003,402,90-- -- ----3,403,4020 18-3
19-06-26 6,502,252,42-0,17 -7,0% ----2,252,255 7-10
19-06-26 6,80--2,14-- -- --------0 --
19-06-26 7,002,301,97-- -- ----2,302,301 25-3
19-06-26 7,20--1,79-- -- --------0 --
19-06-26 7,40--1,62-- -- --------0 --
19-06-26 7,501,801,54-- -- ----1,801,8013 3-3
19-06-26 7,60--1,46-- -- --------0 --
19-06-26 7,80--1,31-- -- --------0 --
19-06-26 8,000,901,15-0,25 -21,7% ----0,900,904 27-3
19-06-26 8,20--1,02-- -- --------0 --
19-06-26 8,40--0,88-- -- --------0 --
19-06-26 8,500,650,83-0,18 -21,7% ----0,650,6512 27-3
19-06-26 8,60--0,77-- -- --------0 --
19-06-26 8,800,550,68-0,13 -19,1% ----0,550,5510 27-3
19-06-264929,000,460,57-0,12 -21,1% ----0,460,4320 27-3
19-06-26 9,20--0,51-- -- --------0 --
19-06-26 9,400,550,46-- -- ----0,550,5516 25-3
19-06-26 9,500,280,44-0,16 -36,4% ----0,320,2811 27-3
19-06-26 9,600,460,39-- -- ----0,460,461 25-3
19-06-26 9,80--0,34-- -- --------0 --
19-06-2671810,000,230,29-0,08 -27,6% --0,500,230,2395 27-3
19-06-26 11,000,160,14-- -- ----0,160,162 26-3
19-06-2637512,000,050,08-0,04 -50,0% ----0,050,055 27-3
19-06-26 13,000,120,03-- -- ----0,120,121 23-2
19-06-26 14,000,120,01-- -- ----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 --
18-09-26 1,50--7,37-- -- --------0 --
18-09-26 2,00--6,87-- -- --------0 --
18-09-26 2,50--6,37-- -- --------0 --
18-09-26 3,00--5,88-- -- --------0 --
18-09-26 3,50--5,38-- -- --------0 --
18-09-26 4,00--4,88-- -- --------0 --
18-09-26 4,50--4,38-- -- --------0 --
18-09-26 4,80--4,08-- -- --------0 --
18-09-26 5,00--3,88-- -- --------0 --
18-09-26 5,503,453,39-- -- ----3,453,451 19-3
18-09-26 6,002,952,93-- -- ----2,952,952 26-1
18-09-26 6,502,102,48-0,38 -15,3% ----2,102,101 27-3
18-09-26 7,002,672,07+0,60 +29,0% ----2,672,671 31-12
18-09-26 7,502,501,70-- -- ----2,502,501 25-2
18-09-26 8,001,151,37-0,22 -16,1% ----1,151,152 27-3
18-09-26 8,501,001,08-0,08 -7,4% ----1,001,005 27-3
18-09-26 9,000,750,88-0,13 -14,8% ----0,750,7045 27-3
18-09-26 9,500,800,69-- -- ----0,800,802 24-3
18-09-26 10,000,450,55-0,10 -18,2% ----0,450,452 27-3
18-09-26 11,000,370,34-- -- 0,220,430,370,3713 26-3
18-09-26 12,000,270,21-- -- ----0,270,2710 23-3
18-09-26 13,000,200,13-- -- ----0,200,201 4-3
18-09-26 14,000,200,08-- -- ----0,250,2016 23-2
18-09-26 16,000,120,01-- -- ----0,120,121 23-2
18-09-26 18,00--0,01-- -- --------0 --
18-12-26 2,00--6,87-- -- --------0 --
18-12-26 2,50--6,37-- -- --------0 --
18-12-26 3,005,305,87-- -- ----5,305,301 23-3
18-12-26 3,504,805,38-- -- ----4,804,801 23-3
18-12-26 4,004,804,88-- -- ----4,804,801 9-3
18-12-26 4,504,004,39-0,39 -8,9% ----4,004,001 27-3
18-12-26 5,004,053,90-- -- ----4,054,0529 26-3
18-12-26 5,503,803,44+0,36 +10,5% ----3,803,805 5-12
18-12-261.5786,002,653,00-0,37 -12,3% ----2,752,6534 27-3
18-12-26 6,50--2,59-- -- --------0 --
18-12-26 7,002,052,24-0,19 -8,5% ----2,052,0515 27-3
18-12-26 7,501,751,89-- -- ----1,751,751 16-3
18-12-26 8,001,701,60-- -- ----1,701,7010 26-3
18-12-26 8,501,451,35-- -- ----1,451,4510 26-3
18-12-26 9,000,951,12-0,17 -15,2% ----0,950,9510 27-3
18-12-26 9,501,000,93-- -- 0,65--1,001,0010 26-3
18-12-26 10,000,650,81-0,16 -19,8% ----0,800,6522 27-3
18-12-26 11,000,480,57-0,09 -15,8% ----0,480,4840 27-3
18-12-26 12,000,300,36-0,06 -16,7% 0,260,600,340,3011 27-3
18-12-26 13,00--0,26-- -- --------0 --
18-12-26 14,000,160,19-0,03 -15,8% ----0,180,1524 27-3
18-12-26 15,000,120,13-0,01 -7,7% ----0,120,1210 27-3
18-12-26 16,000,180,09-- -- ----0,180,183 23-2
18-12-26 18,00--0,04-- -- --------0 --
18-12-26 20,000,080,02-- -- ----0,080,081 6-1
19-03-27 3,00--5,88-- -- --------0 --
19-03-27 3,50--5,38-- -- --------0 --
19-03-27 4,00--4,88-- -- --------0 --
19-03-27 4,50--4,40-- -- --------0 --
19-03-27 5,00--3,94-- -- --------0 --
19-03-27 6,00--3,09-- -- --------0 --
19-03-27 6,50--2,73-- -- --------0 --
19-03-27 7,00--2,37-- -- --------0 --
19-03-27 7,50--2,06-- -- --------0 --
19-03-27 8,001,551,77-0,22 -12,4% ----1,551,5510 27-3
19-03-27 8,501,351,48-0,13 -8,8% ----1,351,3530 27-3
19-03-27 9,001,151,30-0,15 -11,5% ----1,151,151 27-3
19-03-27 9,50--1,11-- -- --------0 --
19-03-27 10,00--0,96-- -- --------0 --
19-03-27 11,00--0,70-- -- --------0 --
19-03-27 12,00--0,52-- -- --------0 --
19-03-27 14,00--0,27-- -- --------0 --
19-03-27 16,00--0,14-- -- --------0 --
18-06-27 3,005,105,88-0,78 -13,3% ----5,105,105 18-8
18-06-27 4,004,184,89-0,71 -14,5% ----4,184,182 12-9
18-06-27 4,504,654,42-- -- ----4,654,651 2-2
18-06-27 5,004,503,97-- -- ----4,504,5010 13-1
18-06-27 5,504,193,56-- -- ----4,194,199 2-1
18-06-27 6,002,853,18-0,33 -10,4% ----2,852,8510 27-3
18-06-279807,002,502,48-0,33 -13,3% ----2,502,2015 23-3
18-06-27 8,001,801,90-- -- ----2,001,8025 19-3
18-06-27 9,001,201,45-0,25 -17,2% ----1,351,207 27-3
18-06-27 10,001,051,11-0,06 -5,4% ----1,051,052 27-3
18-06-27 12,000,700,65-- -- ----0,700,706 18-3
18-06-27 14,000,350,38-0,03 -7,9% ----0,350,351 27-3
18-06-27 15,000,500,30-- -- ----0,500,508 24-2
18-06-27 16,000,250,25-- -- ----0,250,2510 13-3
18-06-27 18,00--0,14-- -- --------0 --
18-06-27 20,000,140,09-- -- ----0,140,145 21-1
17-12-27 3,00--5,87-- -- --------0 --
17-12-27 4,00--4,90-- -- --------0 --
17-12-27 4,504,754,45-- -- ----4,754,754 19-1
17-12-27225,004,454,04-0,36 -8,9% ----4,454,4520 5-2
17-12-27 6,003,453,33-- -- ----3,453,451 3-3
17-12-27 7,002,502,68-0,18 -6,7% ----2,502,501 27-3
17-12-27 8,002,302,17-- -- ----2,302,301 12-3
17-12-27 9,001,851,73-- -- --1,751,851,8520 24-3
17-12-27 10,001,301,40-0,10 -7,1% 1,20--1,301,302 27-3
17-12-27 12,000,900,92-- -- ----0,900,9021 20-3
17-12-27 14,000,900,60-- -- ----0,900,902 20-2
17-12-27 15,000,880,52-- -- ----0,880,882 19-2
17-12-27 16,00--0,43-- -- --------0 --
17-12-27 18,000,390,30-- -- ----0,390,391 2-2
17-12-27 20,000,260,22-- -- ----0,260,268 3-3
15-12-28 3,006,005,87-- -- ----6,006,002 30-1
15-12-28 4,004,704,91-0,21 -4,3% ----4,704,7010 27-3
15-12-28 4,50--4,53-- -- --------0 --
15-12-28 5,004,994,15-- -- ----4,994,9930 27-2
15-12-28 6,003,433,52-- -- ----3,433,4310 20-3
15-12-28 7,003,502,97-- -- ----3,503,501 11-2
15-12-28 8,002,512,51-- -- ----2,512,513 19-3
15-12-28 9,002,252,13-- -- ----2,252,252 19-3
15-12-28 10,001,801,81-- -- 1,60--1,801,805 16-3
15-12-28 12,001,401,34-- -- ----1,451,4011 13-3
15-12-28 14,001,101,04-- -- ----1,101,101 6-3
15-12-28 15,00--0,90-- -- --------0 --
15-12-28 16,00--0,80-- -- --------0 --
15-12-28 18,00--0,59-- -- --------0 --
15-12-28 20,000,850,46-- -- ----0,850,853 23-2
21-12-29 3,006,905,87-- -- ----6,906,906 18-2
21-12-29 4,005,104,98-- -- ----5,105,102 25-3
21-12-29 4,503,704,63-0,93 -20,1% ----3,703,701 18-11
21-12-29 5,004,704,29-- -- ----4,704,703 4-3
21-12-29 6,004,373,71-- -- ----4,374,371 5-1
21-12-29 7,003,043,28-0,24 -7,3% ----3,043,042 27-3
21-12-29 8,002,952,83-- -- ----2,952,9510 24-3
21-12-29 9,002,902,47-- -- ----2,902,908 2-3
21-12-29 10,002,102,17-- -- --2,152,102,1010 23-3
21-12-29 12,001,501,68-0,18 -10,7% ----1,501,505 26-11
21-12-29 14,001,101,34-- -- ----1,101,104 2-3
21-12-29 15,001,451,18+0,27 +22,9% ----1,451,4510 29-12
21-12-29 16,00--1,07-- -- --------0 --
21-12-29 20,001,050,72+0,33 +45,8% --0,751,051,0520 30-12
21-12-29 25,000,800,45-- -- ----0,800,806 18-3
20-12-30 3,00--5,88-- -- --------0 --
20-12-30 4,005,454,95-- -- ----5,455,451 10-3
20-12-30 5,004,754,38-- -- ----4,754,755 10-3
20-12-30 6,003,643,85-0,21 -5,5% ----3,643,642 27-3
20-12-30 7,003,883,41-- -- ----3,883,881 4-2
20-12-30 8,002,903,02-0,12 -4,0% ----2,902,9010 27-3
20-12-30 9,002,402,75-- -- ----2,402,4010 23-3
20-12-30 10,002,402,45-- -- ----2,402,401 12-3
20-12-30 12,001,852,00-- -- ----1,851,851 23-3
20-12-30 14,001,751,69-- -- ----1,751,751 17-3
20-12-30 15,00--1,54-- -- --------0 --
20-12-30416,001,351,39-0,12 -8,6% ----1,351,351 16-3
20-12-30 20,000,891,00-0,11 -11,0% ----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?