Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 7,877,76+0,11 +1,4% 7,8857,74269.34216:18

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-11-2025)
Totaal volume 606 (441 Calls, 165 Puts)
Totaal open interest bij opening 14.217 (2.048 Calls, 12.169 Puts)
Call / Put ratio 2,67
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 3,004,804,63-- -- ----4,804,801 24-10
21-11-25 3,50--4,13-- -- --------0 --
21-11-25 4,00--3,63-- -- --------0 --
21-11-25 4,40--3,23-- -- --------0 --
21-11-25 4,50--3,13-- -- --------0 --
21-11-25 4,60--3,03-- -- --------0 --
21-11-25 4,80--2,83-- -- --------0 --
21-11-25 5,003,752,63-- -- ----3,753,751 14-10
21-11-25 5,20--2,43-- -- --------0 --
21-11-25 5,602,012,03-0,02 -1,0% ----2,012,0110 19-11
21-11-25 5,80--1,83-- -- --------0 --
21-11-25 6,002,051,63-- -- ----2,052,051 31-10
21-11-25 6,201,401,43-- -- ----1,401,401 16-10
21-11-25 6,40--1,23-- -- --------0 --
21-11-25 6,601,001,03-- -- ----1,001,001 18-11
21-11-25 6,70--0,93-- -- --------0 --
21-11-25 6,801,000,83-- -- ----1,000,956 23-10
21-11-25 6,90--0,73-- -- --------0 --
21-11-25 7,000,700,63-- -- ----0,700,7010 13-11
21-11-25 7,10--0,53-- -- --------0 --
21-11-25 7,200,400,44-0,04 -9,1% ----0,400,405 19-11
21-11-25 7,300,250,35-- -- ----0,250,255 7-11
21-11-25 7,400,300,26+0,04 +15,4% ----0,300,3015 19-11
21-11-25 7,500,200,19-- -- ----0,210,2010 14-11
21-11-25 7,600,100,13-0,03 -23,1% ----0,100,102 19-11
21-11-25 7,700,170,08-- -- ----0,170,1711 17-11
21-11-25 7,800,120,04+0,08 +200,0% ----0,120,0613 19-11
21-11-25 7,900,030,02-- -- ----0,030,031 18-11
21-11-25 8,000,020,01+0,01 +100,0% ----0,020,013 19-11
21-11-25 8,10--0,01-- -- --------0 --
21-11-25 8,200,040,01-- -- ----0,040,045 14-11
21-11-255038,400,040,01-- -- ----0,040,0410 6-11
21-11-251798,600,010,01-- -- ----0,020,0110 7-11
21-11-251468,800,010,010,00 0,0% ----0,020,012 13-11
21-11-252099,000,050,01-- -- ----0,050,0515 5-11
21-11-254039,200,040,03-- -- ----0,040,041 5-11
21-11-2559,400,110,02-- -- ----0,110,115 29-10
21-11-25559,600,070,02-- -- ----0,070,072 28-10
21-11-25 10,00--0,01-- -- --------0 --
21-11-25 11,00--0,01-- -- --------0 --
19-12-25 0,80--6,83-- -- --------0 --
19-12-25 1,005,406,63-- -- ----5,405,4040 9-5
19-12-25 1,504,806,13-- -- ----4,804,8010 7-5
19-12-25 2,004,405,63-- -- ----4,404,405 13-5
19-12-25 2,504,805,14-- -- ----4,804,801 17-10
19-12-25 3,004,604,64-- -- ----4,604,605 18-11
19-12-25 3,505,154,14-- -- ----5,155,152 15-10
19-12-25 3,802,353,84-- -- ----2,352,351 2-5
19-12-25 4,003,553,64-0,09 -2,5% ----3,603,553 19-11
19-12-25 4,202,303,44-- -- ----2,302,301 8-5
19-12-25 4,402,953,24-- -- ----2,952,954 17-10
19-12-25 4,503,003,14-- -- ----3,003,0020 16-10
19-12-25 4,602,803,04-- -- ----2,802,801 2-9
19-12-25 4,802,952,84-- -- ----2,952,953 5-11
19-12-25 5,002,502,64-- -- ----2,502,501 7-11
19-12-25 5,20--2,44-- -- --------0 --
19-12-25 5,502,102,14-- -- ----2,102,101 18-11
19-12-25 6,001,551,65-- -- ----1,551,551 18-11
19-12-25 6,20--1,46-- -- --------0 --
19-12-25 6,40--1,27-- -- --------0 --
19-12-25 6,501,051,18-- -- ----1,051,051 18-11
19-12-25 6,601,051,09-- -- ----1,051,051 18-11
19-12-25 6,801,400,92-- -- ----1,401,401 28-10
19-12-25 7,000,850,75+0,10 +13,3% ----0,850,807 19-11
19-12-25 7,20--0,60-- -- --------0 --
19-12-25 7,400,450,47-- -- ----0,450,4510 18-11
19-12-25 7,500,490,39+0,10 +25,6% ----0,490,4920 19-11
19-12-25 7,600,330,35-- -- ----0,340,3312 18-11
19-12-25 7,800,330,26+0,07 +26,9% ----0,330,331 19-11
19-12-25 8,000,200,19+0,01 +5,3% ----0,200,209 19-11
19-12-25 8,200,130,14-- -- ----0,140,132 17-11
19-12-25 8,400,070,09-- -- ----0,070,0735 14-11
19-12-25 8,500,070,08-0,01 -12,5% ----0,070,0711 19-11
19-12-25 8,600,060,060,00 0,0% ----0,060,0620 19-11
19-12-25 8,800,040,04-- -- ----0,040,0410 10-11
19-12-25 9,000,030,03-- -- ----0,030,035 17-11
19-12-25 9,200,080,02-- -- ----0,080,088 5-11
19-12-25 9,400,160,01-- -- ----0,160,161 28-10
19-12-25 9,500,030,01-- -- ----0,030,0310 7-11
19-12-2554510,000,120,01-- -- --0,040,120,1185 30-10
19-12-25311,000,020,01-- -- ----0,020,021 3-11
19-12-25 12,00--0,01-- -- --------0 --
19-12-25 14,00--0,01-- -- --------0 --
16-01-26 3,00--4,64-- -- --------0 --
16-01-26 3,50--4,14-- -- --------0 --
16-01-26 4,00--3,65-- -- --------0 --
16-01-26 4,60--3,05-- -- --------0 --
16-01-26 4,80--2,85-- -- --------0 --
16-01-26 5,00--2,65-- -- --------0 --
16-01-26 5,20--2,46-- -- --------0 --
16-01-26 5,602,402,07-- -- ----2,402,401 27-10
16-01-26 6,00--1,70-- -- --------0 --
16-01-26 6,20--1,51-- -- --------0 --
16-01-26 6,40--1,33-- -- --------0 --
16-01-26 6,60--1,16-- -- --------0 --
16-01-26 6,80--1,00-- -- --------0 --
16-01-26 7,00--0,84-- -- --------0 --
16-01-26 7,201,150,69-- -- ----1,151,152 31-10
16-01-26 7,40--0,57-- -- --------0 --
16-01-26 7,600,600,46-- -- ----0,600,601 24-10
16-01-26 7,800,310,37-- -- ----0,310,29156 7-11
16-01-26 8,000,300,29-- -- ----0,300,301 13-11
16-01-26 8,200,200,22-0,02 -9,1% ----0,200,202 19-11
16-01-26 8,400,230,17-- -- ----0,230,231 13-11
16-01-26 8,600,200,13-- -- ----0,200,202 13-11
16-01-26 8,800,150,10-- -- ----0,150,153 13-11
16-01-26 9,000,120,08-- -- ----0,120,127 6-11
16-01-26 9,200,250,05-- -- ----0,250,255 28-10
16-01-26 9,60--0,02-- -- --------0 --
16-01-26 10,00--0,01-- -- --------0 --
20-03-26 0,80--6,84-- -- --------0 --
20-03-26 1,00--6,64-- -- --------0 --
20-03-26 1,50--6,14-- -- --------0 --
20-03-26 2,00--5,65-- -- --------0 --
20-03-26 2,50--5,15-- -- --------0 --
20-03-26 3,00--4,65-- -- --------0 --
20-03-26 3,50--4,16-- -- --------0 --
20-03-26 3,80--3,86-- -- --------0 --
20-03-26 4,004,153,66-- -- ----4,154,052 28-10
20-03-26 4,203,453,47-- -- ----3,453,451 20-10
20-03-26 4,40--3,27-- -- --------0 --
20-03-26 4,501,113,18-- -- ----1,111,111 25-4
20-03-26 4,601,903,08-- -- ----1,901,902 8-5
20-03-26 4,802,952,89-- -- ----2,952,953 6-11
20-03-26 5,002,752,70-- -- ----2,752,753 6-11
20-03-26 5,502,152,25-- -- ----2,152,151 16-10
20-03-26 6,001,801,81-- -- ----1,801,80100 17-11
20-03-26 6,501,651,41-- -- ----1,651,654 24-10
20-03-26 7,000,901,06-- -- ----0,900,901 7-11
20-03-26 7,500,750,76-- -- ----0,750,755 17-11
20-03-26 8,000,490,54-- -- ----0,490,4825 18-11
20-03-26 8,500,350,37-- -- ----0,350,356 18-11
20-03-26 9,000,270,25-- -- ----0,270,276 13-11
20-03-26 9,500,170,17-- -- ----0,170,1710 12-11
20-03-26 10,000,110,11-- -- ----0,110,113 18-11
20-03-26 12,000,060,02-- -- ----0,060,063 17-10
20-03-26 14,00--0,01-- -- --------0 --
20-03-26 16,00------ -- ---------- --
19-06-26 1,50--6,15-- -- --------0 --
19-06-26 2,006,205,65-- -- ----6,206,201 15-9
19-06-26 2,50--5,16-- -- --------0 --
19-06-26 3,004,404,67-- -- ----4,404,4019 2-9
19-06-26 3,504,004,18-- -- ----4,004,0015 29-7
19-06-26 4,003,753,69-- -- ----3,753,75100 5-11
19-06-26 4,503,553,22-- -- ----3,553,552 8-8
19-06-26 4,603,153,13-- -- ----3,153,152 6-11
19-06-26 4,803,552,95-- -- ----3,703,552 18-9
19-06-26 5,002,902,76-- -- ----2,902,901 13-11
19-06-26 5,502,152,33-- -- ----2,152,156 16-10
19-06-26 6,002,001,91-- -- ----2,001,904 14-11
19-06-26 6,502,251,56-- -- ----2,252,255 7-10
19-06-26 7,001,151,24-- -- ----1,151,152 18-11
19-06-26 7,500,850,96-- -- ----0,850,8515 7-11
19-06-26 8,000,790,73+0,06 +8,2% ----0,790,7920 19-11
19-06-26 8,500,550,54-- -- ----0,550,551 17-11
19-06-26 9,000,460,40+0,06 +15,0% ----0,460,462 19-11
19-06-26 9,500,290,31-- -- ----0,290,2920 7-11
19-06-26 10,000,230,23-- -- ----0,230,231 10-11
19-06-26 12,000,080,07+0,01 +14,3% ----0,090,0811 19-11
19-06-26 14,000,090,02-- -- ----0,090,099 28-10
19-06-26 15,000,040,01-- -- ----0,040,011.500 31-10
19-06-26 16,00--0,01-- -- --------0 --
18-09-26 1,50--6,15-- -- --------0 --
18-09-26 2,00--5,65-- -- --------0 --
18-09-26 2,50--5,16-- -- --------0 --
18-09-26 3,00--4,66-- -- --------0 --
18-09-26 3,50--4,18-- -- --------0 --
18-09-26 4,00--3,71-- -- --------0 --
18-09-26 4,50--3,24-- -- --------0 --
18-09-26 4,80--2,97-- -- --------0 --
18-09-26 5,00--2,79-- -- --------0 --
18-09-26 5,50--2,37-- -- --------0 --
18-09-26 6,001,951,98-- -- ----1,951,952 16-10
18-09-26 6,501,561,64-- -- ----1,561,5610 7-11
18-09-26 7,00--1,33-- -- --------0 --
18-09-26 7,501,051,08-- -- ----1,051,052 17-11
18-09-26 8,000,850,86-- -- ----0,850,854 17-11
18-09-26 8,500,700,68-- -- ----0,700,701 10-11
18-09-26 9,000,970,55-- -- ----0,970,971 14-10
18-09-26 9,500,600,43-- -- ----0,600,6010 4-11
18-09-26 10,000,700,35-- -- ----0,700,705 13-10
18-09-26 12,000,300,14-- -- ----0,300,301 7-10
18-09-26 14,00--0,06-- -- --------0 --
18-09-26 16,00--0,02-- -- --------0 --
18-12-26 3,004,304,67-- -- ----4,304,301 7-11
18-12-26 3,504,654,19-- -- ----4,654,6523 31-10
18-12-26 4,004,653,73-- -- ----4,654,606 14-10
18-12-26 4,503,403,28-- -- ----3,403,401 24-10
18-12-26 5,003,052,85+0,20 +7,0% ----3,053,054 19-11
18-12-26 5,502,352,46-- -- ----2,352,3540 11-11
18-12-26 6,002,152,09+0,06 +2,9% ----2,152,1540 19-11
18-12-26 7,001,501,48-- -- ----1,501,504 17-11
18-12-26 8,001,051,03-- -- ----1,051,055 17-11
18-12-26 9,000,750,72+0,03 +4,2% ----0,750,752 19-11
18-12-26 10,000,490,50-- -- ----0,490,492 10-11
18-12-26 12,000,270,26-- -- ----0,270,27120 12-11
18-12-26 14,000,140,13-- -- ----0,140,142 17-11
18-12-26 15,000,150,09-- -- ----0,150,12400 31-10
18-12-26 16,00--0,06-- -- --------0 --
18-12-26 20,00--0,02-- -- --------0 --
18-06-27 3,005,104,68-- -- ----5,105,105 18-8
18-06-27 4,004,183,78-- -- ----4,184,182 12-9
18-06-27 4,503,483,36-- -- ----3,483,484 25-9
18-06-27 5,002,952,98-- -- ----2,952,951 17-11
18-06-27 5,502,302,61-- -- ----2,302,309 16-10
18-06-27 6,002,302,26+0,04 +1,8% ----2,312,3098 19-11
18-06-27 7,001,851,72+0,13 +7,6% ----1,851,855 19-11
18-06-27 8,001,351,28-- -- ----1,351,352 18-11
18-06-27 9,001,000,96-- -- ----1,001,0021 14-11
18-06-27 10,000,700,72-- -- ----0,700,70350 18-11
18-06-27 12,000,500,43-- -- ----0,500,501 13-11
18-06-27 14,000,250,26-- -- ----0,250,25100 7-11
18-06-27 15,000,230,19-- -- ----0,230,232 11-11
18-06-27 16,00--0,15-- -- --------0 --
18-06-27 20,000,150,06-- -- ----0,150,1230 15-10
17-12-27 3,00--4,68-- -- --------0 --
17-12-27 4,00--3,81-- -- --------0 --
17-12-27 4,503,603,43-- -- ----3,603,604 14-11
17-12-27 5,00--3,08-- -- --------0 --
17-12-27 6,00--2,43-- -- --------0 --
17-12-27 7,001,881,92-- -- ----1,881,883 10-11
17-12-27 8,001,551,49-- -- ----1,601,55500 10-11
17-12-27 9,001,151,23-- -- ----1,151,151 10-11
17-12-27 10,001,201,00-- -- ----1,201,2015 3-11
17-12-27 12,00--0,65-- -- --------0 --
17-12-27 14,00--0,43-- -- --------0 --
17-12-27 15,00--0,35-- -- --------0 --
15-12-28 3,00--4,67-- -- --------0 --
15-12-28 4,00--3,85-- -- --------0 --
15-12-28 4,50--3,52-- -- --------0 --
15-12-28 5,00--3,23-- -- --------0 --
15-12-28 6,002,952,68-- -- ----2,952,951 7-11
15-12-28 7,002,502,17-- -- ----2,502,501 7-11
15-12-28 8,002,051,80-- -- ----2,052,0510 6-11
15-12-28 9,001,601,54-- -- ----1,601,602 7-11
15-12-28 10,001,351,25-- -- ----1,351,351 10-11
15-12-28 12,00--0,87-- -- --------0 --
15-12-28 15,00--0,60-- -- --------0 --
15-12-28 20,00--0,29-- -- --------0 --
21-12-29 3,00--4,71-- -- --------0 --
21-12-29 4,004,003,99-- -- ----4,004,001 10-11
21-12-29 4,503,703,67-- -- ----3,703,701 18-11
21-12-29 5,003,693,38-- -- ----3,693,6927 27-10
21-12-29 6,002,902,87-- -- ----2,902,901 24-10
21-12-29 7,002,552,51+0,04 +1,6% ----2,552,55138 19-11
21-12-29 8,002,302,17-- -- ----2,302,30100 14-11
21-12-29 9,002,501,88-- -- ----2,502,506 30-10
21-12-29 10,001,551,65-- -- ----1,551,5520 18-11
21-12-29 12,001,361,30-- -- ----1,361,362 27-10
21-12-29 15,00--0,95-- -- --------0 --
21-12-29 20,00--0,60-- -- --------0 --
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?