Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 8,7259,015-0,29 -3,2% 8,9358,70612.27517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-3-2026)
Totaal volume 1.721 (278 Calls, 1.443 Puts)
Totaal open interest bij opening 13.969 (6.537 Calls, 7.432 Puts)
Call / Put ratio 0,19
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 0,80--8,22-- -- --------0 --
20-03-26 1,00--8,02-- -- --------0 --
20-03-26 1,50--7,52-- -- --------0 --
20-03-26 2,00--7,02-- -- --------0 --
20-03-26 2,50--6,52-- -- --------0 --
20-03-26 3,00--6,02-- -- --------0 --
20-03-26 3,50--5,52-- -- --------0 --
20-03-26 3,80--5,22-- -- --------0 --
20-03-26 4,004,155,02-0,87 -17,3% ----4,154,052 28-10
20-03-26 4,203,454,82-1,37 -28,4% ----3,453,451 20-10
20-03-26 4,40--4,62-- -- --------0 --
20-03-26 4,504,164,52-- -- ----4,164,161 21-1
20-03-26 4,601,904,42-2,52 -57,0% ----1,901,902 8-5
20-03-26 4,804,354,22-- -- ----4,354,351 4-2
20-03-26 5,004,454,02-- -- ----4,454,453 11-2
20-03-26 5,20--3,82-- -- --------0 --
20-03-261035,503,303,52-0,29 -8,2% ----3,303,3010 13-3
20-03-26 6,002,753,02-0,27 -8,9% ----2,752,742 13-3
20-03-26 6,502,202,52-- -- ----2,202,2020 9-3
20-03-26 6,802,312,22-- -- ----2,312,313 10-3
20-03-26 7,001,952,02-- -- ----1,951,9510 12-3
20-03-26 7,201,611,82-0,21 -11,5% ----1,611,552 13-3
20-03-26 7,501,551,52-- -- ----1,551,551 12-3
20-03-26 7,60--1,42-- -- --------0 --
20-03-26 7,80--1,22-- -- --------0 --
20-03-26 8,000,781,02-0,24 -23,5% ----0,780,782 13-3
20-03-26 8,10------ -- ---------- --
20-03-26 8,200,590,83-- -- ----0,590,591 9-3
20-03-26 8,30--0,74-- -- --------0 --
20-03-26 8,400,470,65-0,18 -27,7% 0,360,450,470,471 13-3
20-03-26 8,500,440,57-0,13 -22,8% ----0,440,441 13-3
20-03-26 8,600,550,49-- -- ----0,550,551 12-3
20-03-26 8,70--0,42-- -- --------0 --
20-03-26 8,800,230,36-- -- ----0,230,235 9-3
20-03-26 8,900,160,30-0,14 -46,7% ----0,160,1610 13-3
20-03-26 9,000,150,25-0,10 -40,0% 0,090,400,150,1510 13-3
20-03-26 9,100,200,20-- -- ----0,200,201 12-3
20-03-26 9,200,200,16-- -- ----0,200,201 12-3
20-03-26 9,30--0,12-- -- --0,20----0 --
20-03-26 9,400,100,09-- -- ----0,100,107 12-3
20-03-26 9,500,090,07-- -- ----0,090,092 10-3
20-03-26 9,600,120,05-- -- ----0,120,1011 10-3
20-03-26 9,800,050,03-- -- ----0,050,051 11-3
20-03-262.22410,000,030,01-- -- ----0,030,0112 9-3
20-03-2623210,500,040,01-- -- ----0,040,0116 4-3
20-03-2615511,000,010,010,00 0,0% ----0,020,012 13-3
20-03-26 11,50--0,02-- -- --------0 --
20-03-2631212,000,080,01-- -- ----0,080,06140 18-2
20-03-26313,000,040,02+0,02 +100,0% ----0,040,042 19-2
20-03-26114,000,060,01-- -- ----0,060,061 7-1
20-03-26516,000,010,010,00 0,0% ----0,010,015 17-12
17-04-26 3,50--5,52-- -- --------0 --
17-04-26 4,00--5,02-- -- --------0 --
17-04-26 4,50--4,53-- -- --------0 --
17-04-26 5,00--4,03-- -- --------0 --
17-04-26 5,20--3,83-- -- --------0 --
17-04-26 5,604,023,43-- -- ----4,024,0210 17-2
17-04-26 6,00--3,03-- -- --------0 --
17-04-26 6,403,302,63-- -- ----3,303,301 27-2
17-04-26 6,802,362,24-- -- ----2,362,363 10-3
17-04-26 7,202,921,86-- -- ----2,922,921 19-2
17-04-26 7,602,501,51-- -- ----2,502,5020 25-2
17-04-26 7,80--1,33-- -- --------0 --
17-04-26 8,001,851,16-- -- ----1,851,851 20-2
17-04-2618,200,741,00-0,23 -23,0% ----0,740,741 9-3
17-04-26 8,40--0,85-- -- --------0 --
17-04-26 8,601,450,72-- -- ----1,451,453 20-2
17-04-26 8,800,400,59-0,19 -32,2% ----0,470,4010 13-3
17-04-26 9,000,330,47-0,14 -29,8% ----0,330,3320 13-3
17-04-26 9,200,240,39-0,15 -38,5% ----0,240,241 13-3
17-04-26 9,400,160,30-0,14 -46,7% ----0,160,162 13-3
17-04-26 9,600,200,24-- -- 0,100,200,200,201 12-3
17-04-26 9,800,250,18-- -- ----0,250,2493 10-3
17-04-26 10,000,160,14-- -- --0,300,180,1615 10-3
17-04-26 10,500,110,07-- -- ----0,110,111 12-3
17-04-26 11,000,060,03-- -- ----0,060,061 6-3
17-04-26 11,500,080,01-- -- ----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--5,03-- -- --------0 --
15-05-26 4,50--4,53-- -- --------0 --
15-05-26 5,00--4,04-- -- --------0 --
15-05-26 6,00--3,06-- -- --------0 --
15-05-26 6,40--2,67-- -- --------0 --
15-05-26 6,80--2,31-- -- --------0 --
15-05-26 7,20--1,95-- -- --------0 --
15-05-26 7,60--1,59-- -- --------0 --
15-05-26 7,801,501,44-- -- ----1,501,501 10-3
15-05-26 8,00--1,28-- -- --------0 --
15-05-26 8,20--1,14-- -- --------0 --
15-05-26 8,400,851,00-0,15 -15,0% ----0,850,854 13-3
15-05-26 8,60--0,88-- -- --------0 --
15-05-26 8,80--0,75-- -- --------0 --
15-05-26 9,000,720,65-- -- ----0,720,726 5-3
15-05-26 9,200,600,56-- -- ----0,600,6010 3-3
15-05-26 9,40--0,47-- -- --------0 --
15-05-26 9,600,400,39-- -- ----0,400,3816 12-3
15-05-26 9,800,390,32-- -- ----0,390,3910 10-3
15-05-26 10,000,330,27-- -- ----0,330,3012 11-3
15-05-26 10,500,210,18-- -- ----0,210,212 11-3
15-05-26411,000,160,11-0,04 -36,4% ----0,160,162 2-3
15-05-26 11,50--0,06-- -- --------0 --
15-05-26 12,00--0,04-- -- --------0 --
15-05-26 13,00--0,01-- -- --------0 --
15-05-26 14,00--0,02-- -- --------0 --
19-06-26 1,50--7,52-- -- --------0 --
19-06-26 2,006,857,02-- -- ----6,856,852 3-3
19-06-26 2,50--6,53-- -- --------0 --
19-06-26 3,005,806,03-0,23 -3,8% ----5,805,801 13-3
19-06-26 3,504,005,53-1,53 -27,7% ----4,004,0015 29-7
19-06-26 4,005,655,03-- -- ----5,655,653 13-2
19-06-26 4,504,514,53-- -- ----4,514,513 3-3
19-06-26 4,604,404,43-- -- ----4,404,405 28-1
19-06-26 4,804,404,24-- -- ----4,404,4010 15-1
19-06-26 5,004,334,04-- -- ----4,344,333 4-2
19-06-26 5,503,863,55-- -- ----3,863,861 4-2
19-06-26 6,002,813,07-0,26 -8,5% 2,00--2,812,811 13-3
19-06-26 6,502,252,59-0,34 -13,1% ----2,252,255 7-10
19-06-26 7,003,052,14-- -- 1,751,953,053,0525 18-2
19-06-26 7,501,801,72-- -- ----1,801,8013 3-3
19-06-26 8,001,111,34-0,23 -17,2% ----1,111,112 13-3
19-06-26 8,500,851,01-0,16 -15,8% ----0,850,8520 13-3
19-06-26 9,000,650,73-0,08 -11,0% ----0,650,6018 13-3
19-06-26 9,500,600,53-- -- ----0,600,604 10-3
19-06-2674710,000,300,37-0,08 -21,6% ----0,350,3061 13-3
19-06-26 11,000,220,19-- -- ----0,220,207 6-3
19-06-26 12,000,060,10-0,04 -40,0% ----0,060,065 13-3
19-06-26 13,000,120,04-- -- ----0,120,121 23-2
19-06-26 14,000,120,02-- -- ----0,120,1210 5-1
19-06-26 15,000,020,01-- -- ----0,020,02200 9-3
19-06-26 16,000,030,01-- -- ----0,030,03100 22-1
19-06-26 18,00--0,03-- -- --------0 --
18-09-26 1,50--7,52-- -- --------0 --
18-09-26 2,00--7,02-- -- --------0 --
18-09-26 2,50--6,53-- -- --------0 --
18-09-26 3,00--6,03-- -- --------0 --
18-09-26 3,50--5,53-- -- --------0 --
18-09-26 4,00--5,03-- -- --------0 --
18-09-26 4,50--4,54-- -- --------0 --
18-09-26 4,80--4,24-- -- --------0 --
18-09-26 5,00--4,05-- -- --------0 --
18-09-26 5,50--3,57-- -- --------0 --
18-09-26 6,002,953,10-- -- ----2,952,952 26-1
18-09-26 6,502,452,66-0,21 -7,9% ----2,482,452 13-3
18-09-26 7,002,672,26+0,41 +18,1% ----2,672,671 31-12
18-09-26 7,502,501,89-- -- ----2,502,501 25-2
18-09-26 8,002,151,56-- -- ----2,152,151 24-2
18-09-261988,501,351,26-0,19 -15,1% ----1,351,352 3-3
18-09-26 9,000,951,02-- -- ----0,950,951 9-3
18-09-26 9,501,100,81-- -- ----1,101,101 23-2
18-09-26 10,000,750,66-- -- ----0,750,7530 10-3
18-09-264311,000,360,42-0,08 -19,0% --0,490,360,361 12-3
18-09-26 12,000,310,27-- -- ----0,310,3120 6-3
18-09-26 13,000,200,16-- -- ----0,200,201 4-3
18-09-26 14,000,200,11-- -- ----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--7,02-- -- --------0 --
18-12-26 2,50--6,53-- -- --------0 --
18-12-26 3,006,206,03+0,17 +2,8% ----6,206,205 23-12
18-12-26 3,505,605,53-- -- ----5,605,605 2-2
18-12-261224,004,805,04-0,29 -5,8% ----4,804,801 9-3
18-12-26 4,504,504,56-- -- ----4,504,501 3-3
18-12-26 5,004,054,07-- -- ----4,054,0540 12-3
18-12-26 5,503,803,62+0,18 +5,0% ----3,803,805 5-12
18-12-261.6326,002,953,19-0,26 -8,2% ----3,002,9517 13-3
18-12-26 6,50--2,78-- -- --------0 --
18-12-26 7,002,352,43-- -- ----2,352,3542 3-3
18-12-26 7,502,702,09-- -- ----2,702,701 17-2
18-12-26 8,001,851,76-- -- ----1,851,852 10-3
18-12-26 8,501,811,49-- -- ----1,991,8160 27-2
18-12-26 9,001,151,25-0,10 -8,0% ----1,201,1513 13-3
18-12-26 9,501,061,05-- -- ----1,061,062 6-3
18-12-26 10,000,900,88-- -- 0,751,000,900,904 12-3
18-12-26 11,000,550,64-0,09 -14,1% --1,500,550,5510 13-3
18-12-26 12,000,380,45-0,07 -15,6% --2,050,400,3811 13-3
18-12-26 13,00--0,31-- -- --------0 --
18-12-26 14,000,180,21-0,03 -14,3% ----0,200,183 13-3
18-12-26 15,000,190,16-- -- ----0,190,1910 5-3
18-12-26 16,000,180,10-- -- ----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
18-06-27 3,005,106,03-0,93 -15,4% ----5,105,105 18-8
18-06-27 4,004,185,05-0,87 -17,2% ----4,184,182 12-9
18-06-27 4,504,654,59-- -- ----4,654,651 2-2
18-06-27 5,004,504,16-- -- ----4,504,5010 13-1
18-06-27 5,504,193,75-- -- ----4,194,199 2-1
18-06-27 6,003,303,37-- -- ----3,503,3027 6-3
18-06-27 7,003,052,66-- -- ----3,053,055 11-2
18-06-27 8,001,902,07-0,17 -8,2% ----1,901,901 13-3
18-06-27 9,001,551,57-0,02 -1,3% ----1,551,555 13-3
18-06-27 10,001,251,21-- -- ----1,251,252 12-3
18-06-27 12,000,700,71-- -- ----0,700,7010 9-3
18-06-2770214,000,700,44-0,06 -13,6% ----0,700,665 16-2
18-06-27 15,000,500,33-- -- ----0,500,508 24-2
18-06-27 16,000,250,27-0,02 -7,4% --0,750,250,2510 13-3
18-06-27 18,00--0,18-- -- 0,080,22----0 --
18-06-27 20,000,140,10-- -- ----0,140,145 21-1
17-12-27 3,00--6,03-- -- --------0 --
17-12-27 4,00--5,07-- -- 4,604,95----0 --
17-12-27 4,504,754,64-- -- ----4,754,754 19-1
17-12-27 5,004,454,22-- -- ----4,454,4520 5-2
17-12-27 6,003,453,50-- -- ----3,453,451 3-3
17-12-27 7,002,962,88-- -- ----2,962,962 10-3
17-12-27 8,002,302,33-- -- ----2,302,301 12-3
17-12-27 9,001,751,86-0,11 -5,9% --1,801,751,752 13-3
17-12-27 10,001,451,49-- -- ----1,451,452 6-3
17-12-27 12,001,050,99-- -- ----1,051,0520 5-3
17-12-27 14,000,900,66-- -- ----0,900,902 20-2
17-12-27215,000,880,57-0,06 -10,5% ----0,880,882 19-2
17-12-27 16,00--0,47-- -- --1,00----0 --
17-12-27 18,000,390,33-- -- ----0,390,391 2-2
17-12-27 20,000,260,24-- -- --0,550,260,268 3-3
15-12-28 3,006,006,03-- -- ----6,006,002 30-1
15-12-28 4,00--5,08-- -- --------0 --
15-12-28 4,50--4,71-- -- --------0 --
15-12-28 5,004,994,33-- -- ----4,994,9930 27-2
15-12-28 6,004,103,69-- -- ----4,104,101 10-2
15-12-28 7,003,503,13-- -- ----3,503,501 11-2
15-12-28 8,002,582,61-- -- ----2,582,5842 3-3
15-12-28519,002,752,22-0,15 -6,8% ----2,752,751 20-2
15-12-28 10,001,851,91-0,06 -3,1% 1,50--1,851,856 13-3
15-12-28 12,001,401,41-0,01 -0,7% ----1,451,4011 13-3
15-12-28 14,001,101,06-- -- ----1,101,101 6-3
15-12-28 15,00--0,91-- -- --------0 --
15-12-28 16,00--0,81-- -- --------0 --
15-12-28 18,00--0,64-- -- --------0 --
15-12-28 20,000,850,50-- -- ----0,850,853 23-2
21-12-29 3,006,906,03-- -- ----6,906,906 18-2
21-12-29 4,004,005,15-1,15 -22,3% ----4,004,001 10-11
21-12-29 4,503,704,80-1,10 -22,9% ----3,703,701 18-11
21-12-29 5,004,704,45-- -- ----4,704,703 4-3
21-12-29 6,004,373,86-- -- ----4,374,371 5-1
21-12-29 7,004,303,39-- -- ----4,304,3015 17-2
21-12-29 8,002,812,96-0,15 -5,1% ----2,812,811 13-3
21-12-29 9,002,902,57-- -- ----2,902,908 2-3
21-12-29 10,002,302,27-- -- --2,152,302,305 10-3
21-12-29 12,001,501,77-0,27 -15,3% ----1,501,505 26-11
21-12-29 14,001,101,41-- -- ----1,101,104 2-3
21-12-29 15,001,451,26+0,19 +15,1% ----1,451,4510 29-12
21-12-29 16,00--1,14-- -- --------0 --
21-12-29 20,001,050,77+0,28 +36,4% ----1,051,0520 30-12
21-12-29 25,000,500,48-- -- ----0,500,501 11-2
20-12-30 4,005,455,08-- -- ----5,455,451 10-3
20-12-30 5,004,754,54-- -- ----4,754,755 10-3
20-12-30 6,003,764,00-- -- ----3,763,767 9-3
20-12-30 7,003,883,55-- -- ----3,883,881 4-2
20-12-30 8,003,153,15-- -- ----3,153,155 3-3
20-12-30 9,002,902,82-- -- ----2,902,9010 4-3
20-12-30 10,002,402,52-- -- ----2,402,401 12-3
20-12-30 12,002,002,06-0,06 -2,9% ----2,002,001 13-3
20-12-30 14,002,101,71-- -- ----2,102,105 25-2
20-12-30 15,00--1,56-- -- --------0 --
20-12-30 16,001,401,41-- -- ----1,401,405 12-2
20-12-30 20,001,001,01-- -- ----1,001,0010 3-3
20-12-30 25,000,500,75-- -- ----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?