Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 9,0858,605+0,48 +5,6% 9,1658,541.005.87717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-3-2026)
Totaal volume 2.420 (900 Calls, 1.520 Puts)
Totaal open interest bij opening 14.933 (10.398 Calls, 4.535 Puts)
Call / Put ratio 0,59
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 0,80--7,93-- -- --------0 --
20-03-26 1,00--7,73-- -- --------0 --
20-03-26 1,50--7,23-- -- --------0 --
20-03-26 2,00--6,73-- -- --------0 --
20-03-26 2,50--6,23-- -- --------0 --
20-03-26 3,00--5,73-- -- --------0 --
20-03-26 3,50--5,23-- -- --------0 --
20-03-26 3,80--4,93-- -- --------0 --
20-03-26 4,004,154,73-0,58 -12,3% ----4,154,052 28-10
20-03-26 4,203,454,53-1,08 -23,8% ----3,453,451 20-10
20-03-26 4,40--4,33-- -- --------0 --
20-03-26 4,504,164,23-- -- ----4,164,161 21-1
20-03-26 4,601,904,13-2,23 -54,0% ----1,901,902 8-5
20-03-26 4,804,353,93-- -- ----4,354,351 4-2
20-03-26 5,004,453,73-- -- ----4,454,453 11-2
20-03-26 5,20--3,53-- -- --------0 --
20-03-26 5,503,163,23-0,07 -2,2% ----3,163,163 16-3
20-03-26 6,002,752,73-- -- ----2,752,742 13-3
20-03-26 6,502,202,23-- -- ----2,202,2020 9-3
20-03-26 6,802,311,93-- -- ----2,312,313 10-3
20-03-26 7,001,951,73-- -- ----1,951,9510 12-3
20-03-26 7,201,611,53-- -- ----1,611,552 13-3
20-03-26 7,40------ -- ---------- --
20-03-26 7,501,551,23-- -- ----1,551,551 12-3
20-03-26 7,60--1,13-- -- --------0 --
20-03-26 7,80--0,94-- -- --------0 --
20-03-267908,000,780,75-0,12 -16,0% ----0,780,782 13-3
20-03-26 8,10------ -- --------0 --
20-03-26 8,200,590,57-- -- ----0,590,591 9-3
20-03-26 8,30--0,49-- -- --------0 --
20-03-26 8,400,470,42-- -- ----0,470,471 13-3
20-03-26 8,500,440,35-- -- ----0,440,441 13-3
20-03-26 8,600,550,28-- -- ----0,550,551 12-3
20-03-26 8,70--0,22-- -- --------0 --
20-03-26 8,800,230,18-- -- ----0,230,235 9-3
20-03-26 8,900,160,14-- -- ----0,160,1610 13-3
20-03-261.9879,000,050,10-0,05 -50,0% ----0,090,0517 16-3
20-03-26 9,100,200,08-- -- ----0,200,201 12-3
20-03-26 9,200,200,06-- -- ----0,200,201 12-3
20-03-26 9,30--0,05-- -- --0,20----0 --
20-03-262719,400,100,03-0,02 -66,7% ----0,100,107 12-3
20-03-261.7849,500,090,02-- -- ----0,090,092 10-3
20-03-262659,600,120,02-- -- ----0,120,1011 10-3
20-03-264549,800,050,01-- -- ----0,050,051 11-3
20-03-262.22410,000,030,01-- -- ----0,030,0112 9-3
20-03-2622210,500,010,010,00 0,0% ----0,010,0110 16-3
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--5,23-- -- --------0 --
17-04-26 4,00--4,73-- -- --------0 --
17-04-26 4,50--4,24-- -- --------0 --
17-04-26 5,00--3,74-- -- --------0 --
17-04-26 5,20--3,54-- -- --------0 --
17-04-26 5,604,023,14-- -- ----4,024,0210 17-2
17-04-26 6,00--2,74-- -- --------0 --
17-04-26 6,403,302,35-- -- ----3,303,301 27-2
17-04-26 6,802,361,96-- -- ----2,362,363 10-3
17-04-26 7,202,921,59-- -- ----2,922,921 19-2
17-04-26 7,40------ -- ---------- --
17-04-26 7,602,501,24-- -- ----2,502,5020 25-2
17-04-26 7,80--1,07-- -- --------0 --
17-04-26 8,001,850,90-- -- ----1,851,851 20-2
17-04-26 8,200,740,77-- -- ----0,740,741 9-3
17-04-26 8,40--0,63-- -- --------0 --
17-04-26 8,600,420,51-0,09 -17,6% ----0,420,4240 16-3
17-04-26 8,800,350,41-0,06 -14,6% ----0,360,3513 16-3
17-04-26 9,000,330,32-- -- ----0,330,3320 13-3
17-04-26 9,200,220,25-0,03 -12,0% ----0,220,2051 16-3
17-04-26 9,400,160,19-- -- ----0,160,162 13-3
17-04-26 9,600,200,15-- -- ----0,200,201 12-3
17-04-26 9,800,250,11-- -- ----0,250,2493 10-3
17-04-26 10,000,160,08-- -- --0,300,180,1615 10-3
17-04-26 10,500,110,04-- -- ----0,110,111 12-3
17-04-264211,000,060,02-0,01 -50,0% ----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--4,74-- -- --------0 --
15-05-26 4,50--4,24-- -- --------0 --
15-05-26 5,00--3,75-- -- --------0 --
15-05-26 6,00--2,77-- -- --------0 --
15-05-26 6,40--2,39-- -- --------0 --
15-05-26 6,80--2,04-- -- --------0 --
15-05-26 7,20--1,69-- -- --------0 --
15-05-26 7,40------ -- ---------- --
15-05-26 7,60--1,35-- -- --------0 --
15-05-26 7,801,501,19-- -- ----1,501,501 10-3
15-05-26 8,00--1,05-- -- --------0 --
15-05-26 8,20--0,92-- -- --------0 --
15-05-2648,400,850,78-0,09 -11,5% ----0,850,854 13-3
15-05-26 8,60--0,69-- -- --------0 --
15-05-26 8,80--0,59-- -- --------0 --
15-05-26 9,000,720,49-- -- ----0,720,726 5-3
15-05-26 9,200,600,41-- -- ----0,600,6010 3-3
15-05-26 9,40--0,34-- -- --------0 --
15-05-26 9,600,400,29-- -- ----0,400,3816 12-3
15-05-26 9,800,190,24-0,05 -20,8% ----0,190,195 16-3
15-05-26 10,000,330,20-- -- ----0,330,3012 11-3
15-05-26 10,500,210,12-- -- ----0,210,212 11-3
15-05-26 11,000,160,07-- -- ----0,160,162 2-3
15-05-26 11,50--0,04-- -- --------0 --
15-05-26 12,00--0,02-- -- --------0 --
15-05-26 13,00--0,01-- -- --------0 --
15-05-26 14,00--0,02-- -- --------0 --
19-06-26 1,50--7,23-- -- --------0 --
19-06-26 2,006,856,73-- -- ----6,856,852 3-3
19-06-26 2,50--6,24-- -- --------0 --
19-06-26 3,005,805,74-- -- ----5,805,801 13-3
19-06-26 3,504,005,24-1,24 -23,7% ----4,004,0015 29-7
19-06-26 4,005,654,74-- -- ----5,655,653 13-2
19-06-26 4,504,514,24-- -- ----4,514,513 3-3
19-06-26 4,604,404,14-- -- ----4,404,405 28-1
19-06-26 4,804,403,95-- -- ----4,404,4010 15-1
19-06-26 5,004,333,75-- -- ----4,344,333 4-2
19-06-26 5,503,113,26-0,15 -4,6% ----3,113,113 16-3
19-06-26 6,002,812,78-- -- 2,00--2,812,811 13-3
19-06-26 6,502,252,31-0,06 -2,6% ----2,252,255 7-10
19-06-26 7,003,051,88-- -- ----3,053,0525 18-2
19-06-26 7,501,801,46-- -- ----1,801,8013 3-3
19-06-265948,001,001,13-0,11 -9,7% ----1,001,0010 16-3
19-06-26 8,500,850,81-- -- ----0,850,8520 13-3
19-06-26 9,000,600,58+0,02 +3,4% --0,600,600,607 16-3
19-06-26 9,500,600,41-- -- --0,400,600,604 10-3
19-06-26 10,000,270,29-0,02 -6,9% ----0,270,2710 16-3
19-06-26 11,000,220,14-- -- ----0,220,207 6-3
19-06-26 12,000,050,08-0,03 -37,5% ----0,080,0518 16-3
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 15,000,020,020,00 0,0% ----0,020,02550 16-3
19-06-26 16,000,030,01-- -- ----0,030,03100 22-1
19-06-26 18,00--0,01-- -- --------0 --
18-09-26 1,50--7,23-- -- --------0 --
18-09-26 2,00--6,73-- -- --------0 --
18-09-26 2,50--6,24-- -- --------0 --
18-09-26 3,00--5,74-- -- --------0 --
18-09-26 3,50--5,24-- -- --------0 --
18-09-26 4,00--4,74-- -- --------0 --
18-09-26 4,50--4,25-- -- --------0 --
18-09-26 4,80--3,96-- -- --------0 --
18-09-26 5,00--3,76-- -- --------0 --
18-09-26 5,50--3,29-- -- --------0 --
18-09-2626,002,952,83-0,11 -3,9% ----2,952,952 26-1
18-09-26 6,502,452,40-- -- ----2,482,452 13-3
18-09-26 7,002,672,01+0,66 +32,8% ----2,672,671 31-12
18-09-26 7,502,501,65-- -- ----2,502,501 25-2
18-09-26 8,002,151,32-- -- ----2,152,151 24-2
18-09-26 8,501,351,07-- -- ----1,351,352 3-3
18-09-26 9,000,750,85-0,10 -11,8% ----0,750,755 16-3
18-09-26 9,501,100,68-- -- ----1,101,101 23-2
18-09-26 10,000,500,56-0,06 -10,7% ----0,500,505 16-3
18-09-26 11,000,360,34-- -- ----0,360,361 12-3
18-09-26 12,000,210,210,00 0,0% ----0,210,2110 16-3
18-09-26113,000,200,13-0,02 -15,4% ----0,200,201 4-3
18-09-26 14,000,200,08-- -- ----0,250,2016 23-2
18-09-26 16,000,120,03-- -- ----0,120,121 23-2
18-09-26 18,00--0,01-- -- --------0 --
18-12-26 2,00--6,73-- -- --------0 --
18-12-26 2,50--6,23-- -- --------0 --
18-12-26 3,006,205,74+0,46 +8,0% ----6,206,205 23-12
18-12-26 3,505,605,24-- -- ----5,605,605 2-2
18-12-26 4,004,804,75-- -- ----4,804,801 9-3
18-12-26 4,504,504,27-- -- ----4,504,501 3-3
18-12-26 5,004,053,79-- -- ----4,054,0540 12-3
18-12-26 5,503,803,35+0,45 +13,4% ----3,803,805 5-12
18-12-26 6,002,802,93-0,13 -4,4% ----2,852,8020 16-3
18-12-26 6,50--2,53-- -- --------0 --
18-12-26 7,002,352,19-- -- ----2,352,3542 3-3
18-12-26 7,501,751,85-0,10 -5,4% ----1,751,751 16-3
18-12-26 8,001,451,58-0,13 -8,2% ----1,451,455 16-3
18-12-26 8,501,811,32-- -- ----1,991,8160 27-2
18-12-26 9,001,001,13-0,13 -11,5% ----1,101,0061 16-3
18-12-26 9,501,060,93-- -- ----1,061,062 6-3
18-12-26 10,000,650,78-0,13 -16,7% --1,000,750,6520 16-3
18-12-26 11,000,490,55-0,06 -10,9% --1,500,490,4920 16-3
18-12-26 12,000,350,37-0,02 -5,4% --2,050,350,351 16-3
18-12-26 13,00--0,26-- -- --------0 --
18-12-26 14,000,160,19-0,03 -15,8% ----0,180,164 16-3
18-12-26 15,000,190,14-- -- ----0,190,1910 5-3
18-12-26 16,000,180,09-- -- ----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 3,005,105,74-0,64 -11,1% ----5,105,105 18-8
18-06-27 4,004,184,77-0,59 -12,4% ----4,184,182 12-9
18-06-27 4,504,654,31-- -- ----4,654,651 2-2
18-06-27 5,004,503,89-- -- ----4,504,5010 13-1
18-06-27 5,504,193,48-- -- ----4,194,199 2-1
18-06-27 6,003,303,12-- -- ----3,503,3027 6-3
18-06-27 7,003,052,44-- -- ----3,053,055 11-2
18-06-27 8,001,901,87-- -- ----1,901,901 13-3
18-06-27 9,001,551,42-- -- ----1,551,555 13-3
18-06-27 10,001,001,08-0,08 -7,4% ----1,001,005 16-3
18-06-27 12,000,700,61-- -- --0,650,700,7010 9-3
18-06-27 14,000,700,38-- -- ----0,700,665 16-2
18-06-27 15,000,500,29-- -- ----0,500,508 24-2
18-06-27 16,000,250,25-- -- --0,750,250,2510 13-3
18-06-27 18,00--0,18-- -- --------0 --
18-06-27 20,000,140,14-- -- ----0,140,145 21-1
17-12-27 3,00--5,74-- -- --------0 --
17-12-27 4,00--4,79-- -- --------0 --
17-12-27 4,504,754,36-- -- ----4,754,754 19-1
17-12-27 5,004,453,97-- -- ----4,454,4520 5-2
17-12-27 6,003,453,26-- -- ----3,453,451 3-3
17-12-27 7,002,962,63-- -- ----2,962,962 10-3
17-12-27 8,002,302,11-- -- ----2,302,301 12-3
17-12-271.1909,001,751,71-0,10 -5,8% --1,801,751,752 13-3
17-12-27 10,001,451,36-- -- ----1,451,452 6-3
17-12-27 12,001,050,88-- -- ----1,051,0520 5-3
17-12-27 14,000,900,61-- -- ----0,900,902 20-2
17-12-27 15,000,880,51-- -- ----0,880,882 19-2
17-12-27 16,00--0,44-- -- --1,00----0 --
17-12-27 18,000,390,29-- -- ----0,390,391 2-2
17-12-27 20,000,260,21-- -- --0,550,260,268 3-3
15-12-28 3,006,005,74-- -- ----6,006,002 30-1
15-12-28 4,00--4,80-- -- --------0 --
15-12-28 4,50--4,42-- -- --------0 --
15-12-28 5,004,994,08-- -- ----4,994,9930 27-2
15-12-28 6,004,103,45-- -- ----4,104,101 10-2
15-12-28 7,003,502,89-- -- ----3,503,501 11-2
15-12-28 8,002,582,41-- -- ----2,582,5842 3-3
15-12-28 9,002,752,07-- -- ----2,752,751 20-2
15-12-28 10,001,801,73+0,07 +4,0% 1,50--1,801,805 16-3
15-12-28 12,001,401,31-- -- ----1,451,4011 13-3
15-12-28 14,001,100,96-- -- ----1,101,101 6-3
15-12-28 15,00--0,81-- -- --------0 --
15-12-28 16,00--0,74-- -- --------0 --
15-12-28 18,00--0,55-- -- --------0 --
15-12-28 20,000,850,43-- -- ----0,850,853 23-2
21-12-29 3,006,905,74-- -- ----6,906,906 18-2
21-12-29 4,004,004,84-0,84 -17,4% ----4,004,001 10-11
21-12-29 4,503,704,51-0,81 -18,0% ----3,703,701 18-11
21-12-29 5,004,704,20-- -- ----4,704,703 4-3
21-12-29 6,004,373,62-- -- ----4,374,371 5-1
21-12-29 7,004,303,15-- -- ----4,304,3015 17-2
21-12-29 8,002,812,73-- -- ----2,812,811 13-3
21-12-29 9,002,902,38-- -- ----2,902,908 2-3
21-12-29 10,002,302,10-- -- --2,152,302,305 10-3
21-12-29 12,001,501,61-0,11 -6,8% ----1,501,505 26-11
21-12-29 14,001,101,33-- -- ----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% ----1,051,0520 30-12
21-12-29 25,000,500,45-- -- ----0,500,501 11-2
20-12-30 4,005,454,83-- -- ----5,455,451 10-3
20-12-30 5,004,754,25-- -- ----4,754,755 10-3
20-12-30 6,003,763,76-- -- ----3,763,767 9-3
20-12-30 7,003,883,30-- -- ----3,883,881 4-2
20-12-30 8,003,152,91-- -- ----3,153,155 3-3
20-12-30839,002,902,60-0,04 -1,5% ----2,902,9010 4-3
20-12-30 10,002,402,35-- -- ----2,402,401 12-3
20-12-30 12,002,001,93-- -- ----2,002,001 13-3
20-12-30 14,002,101,61-- -- ----2,102,105 25-2
20-12-30 15,00--1,46-- -- --------0 --
20-12-30 16,001,351,31+0,04 +3,1% ----1,351,351 16-3
20-12-30 20,001,000,91-- -- ----1,001,0010 3-3
20-12-30525,000,500,62+0,01 +1,6% ----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?