Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 8,6858,945-0,26 -2,9% 9,0558,6651.241.38917:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-3-2026)
Totaal volume 778 (420 Calls, 358 Puts)
Totaal open interest bij opening 19.237 (11.352 Calls, 7.885 Puts)
Call / Put ratio 1,17
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 0,80--8,43-- -- --------0 --
20-03-26 1,00--8,23-- -- --------0 --
20-03-26 1,50--7,73-- -- --------0 --
20-03-26 2,00--7,23-- -- --------0 --
20-03-26 2,50--6,73-- -- --------0 --
20-03-26 3,00--6,23-- -- --------0 --
20-03-26 3,50--5,73-- -- --------0 --
20-03-26 3,80--5,43-- -- --------0 --
20-03-26 4,004,155,23-1,08 -20,7% ----4,154,052 28-10
20-03-26 4,203,455,03-1,58 -31,4% ----3,453,451 20-10
20-03-26 4,40--4,83-- -- --------0 --
20-03-26 4,504,164,73-- -- ----4,164,161 21-1
20-03-26 4,601,904,63-2,73 -59,0% ----1,901,902 8-5
20-03-26 4,804,354,43-- -- ----4,354,351 4-2
20-03-26445,003,854,23-0,28 -6,6% ----3,853,851 19-3
20-03-26 5,20--4,03-- -- --------0 --
20-03-26 5,503,303,73-0,43 -11,5% ----3,303,301 19-3
20-03-26 6,002,753,23-- -- ----2,752,742 13-3
20-03-26 6,502,272,73-- -- ----2,272,2730 17-3
20-03-26 6,802,312,43-- -- ----2,312,313 10-3
20-03-26 7,002,052,23-- -- ----2,052,0520 17-3
20-03-26 7,201,612,03-- -- ----1,611,552 13-3
20-03-26 7,40--1,83-- -- --------0 --
20-03-26 7,501,551,73-- -- ----1,551,551 12-3
20-03-26 7,60--1,63-- -- --------0 --
20-03-26 7,80--1,43-- -- --------0 --
20-03-267698,001,301,23-0,28 -22,8% ----1,301,301 18-3
20-03-26 8,10--1,13-- -- --------0 --
20-03-26 8,200,901,03-- -- ----0,900,9020 17-3
20-03-26 8,30--0,93-- -- --------0 --
20-03-26 8,400,470,83-- -- ----0,470,471 13-3
20-03-26 8,500,410,73-0,32 -43,8% ----0,410,411 19-3
20-03-26 8,600,700,63-- -- ----0,700,701 18-3
20-03-26 8,70--0,53-- -- --------0 --
20-03-26 8,800,170,44-0,27 -61,4% ----0,170,175 19-3
20-03-26 8,900,100,35-0,25 -71,4% ----0,100,1090 19-3
20-03-26 9,000,090,28-0,19 -67,9% --0,420,120,08106 19-3
20-03-2669,100,150,21-0,17 -81,0% --0,110,150,155 17-3
20-03-26 9,200,040,15-0,11 -73,3% ----0,100,0411 19-3
20-03-26209,300,120,11-- -- --0,070,150,1220 18-3
20-03-262369,400,050,06-0,01 -16,7% --0,060,050,051 19-3
20-03-261.7839,500,110,04-- -- ----0,110,112 18-3
20-03-262629,600,060,03-- -- --0,060,060,0610 18-3
20-03-26 9,70------ -- --------0 --
20-03-264309,800,030,01-- -- ----0,030,0335 18-3
20-03-262.22310,000,020,01+0,01 +100,0% ----0,020,021 18-3
20-03-2621710,500,010,010,00 0,0% ----0,010,015 17-3
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--5,73-- -- --------0 --
17-04-26 4,00--5,23-- -- --------0 --
17-04-26 4,50--4,73-- -- --------0 --
17-04-26 5,00--4,24-- -- --------0 --
17-04-26 5,20--4,04-- -- --------0 --
17-04-26 5,603,253,64-0,39 -10,7% ----3,253,251 19-3
17-04-26 6,00--3,24-- -- --------0 --
17-04-26 6,403,302,84-- -- ----3,303,301 27-2
17-04-2646,802,362,44-0,26 -10,7% ----2,362,363 10-3
17-04-26 7,202,922,05-- -- ----2,922,921 19-2
17-04-26 7,40--1,86-- -- --------0 --
17-04-26 7,602,501,68-- -- ----2,502,5020 25-2
17-04-26 7,80--1,50-- -- --------0 --
17-04-26 8,001,851,32-- -- ----1,851,851 20-2
17-04-26 8,200,741,14-- -- ----0,740,741 9-3
17-04-26 8,40--0,98-- -- --------0 --
17-04-26 8,600,420,83-- -- ----0,420,4240 16-3
17-04-26638,800,570,68-0,16 -23,5% ----0,570,574 19-3
17-04-26 9,000,370,55-0,18 -32,7% ----0,370,371 19-3
17-04-26 9,200,490,45-- -- ----0,490,47102 18-3
17-04-264189,400,220,36-0,11 -30,6% ----0,220,225 19-3
17-04-26 9,600,310,28-- -- ----0,310,3110 18-3
17-04-261149,800,230,21-0,07 -33,3% ----0,240,2364 18-3
17-04-269210,000,130,16-- -- 0,010,190,130,108 17-3
17-04-26 10,500,110,07-- -- 0,010,130,110,111 12-3
17-04-26 11,000,060,03-- -- 0,010,100,060,061 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--5,24-- -- --------0 --
15-05-26 4,50--4,74-- -- --------0 --
15-05-26 5,00--4,24-- -- --------0 --
15-05-26 6,00--3,25-- -- --------0 --
15-05-26 6,40--2,86-- -- --------0 --
15-05-26 6,80--2,48-- -- --------0 --
15-05-26 7,201,722,12-- -- ----1,721,7230 17-3
15-05-26 7,40--1,93-- -- --------0 --
15-05-26 7,60--1,76-- -- --------0 --
15-05-26 7,801,501,59-- -- ----1,501,501 10-3
15-05-26 8,00--1,43-- -- --------0 --
15-05-26 8,200,971,27-- -- ----0,970,971 17-3
15-05-26 8,400,851,12-- -- ----0,850,854 13-3
15-05-26 8,600,760,99-0,18 -18,2% ----0,760,761 19-3
15-05-26 8,80--0,86-- -- --------0 --
15-05-26 9,000,550,73-0,18 -24,7% ----0,550,558 19-3
15-05-26 9,200,530,64-0,11 -17,2% 0,350,700,530,534 19-3
15-05-26 9,400,330,53-- -- ----0,330,3310 17-3
15-05-26 9,600,340,45-- -- ----0,340,3410 17-3
15-05-26 9,800,410,36-- -- ----0,410,415 18-3
15-05-26 10,000,360,30-- -- 0,110,390,390,3656 18-3
15-05-26 10,500,210,20-- -- 0,020,290,210,212 11-3
15-05-26 11,000,120,13-- -- --0,230,120,127 18-3
15-05-26 11,50--0,08-- -- --------0 --
15-05-26 12,00--0,06-- -- --0,16----0 --
15-05-26 13,00--0,03-- -- --0,40----0 --
15-05-26 14,00--0,01-- -- --0,40----0 --
19-06-26 1,50--7,73-- -- --------0 --
19-06-26 2,006,857,23-- -- ----6,856,852 3-3
19-06-26 2,50--6,73-- -- --------0 --
19-06-26 3,005,806,24-- -- ----5,805,801 13-3
19-06-26 3,504,005,74-1,74 -30,3% ----4,004,0015 29-7
19-06-26 4,005,655,24-- -- ----5,655,653 13-2
19-06-26 4,504,514,74-- -- ----4,514,513 3-3
19-06-26154,604,404,64-0,28 -6,0% ----4,404,405 28-1
19-06-26 4,804,404,44-- -- ----4,404,4010 15-1
19-06-26 5,004,334,24-- -- ----4,344,333 4-2
19-06-26 5,503,113,75-- -- ----3,113,113 16-3
19-06-26 6,003,403,26-- -- 2,00--3,403,4020 18-3
19-06-26 6,502,252,78-0,53 -19,1% ----2,252,255 7-10
19-06-26 7,003,052,32-- -- ----3,053,0525 18-2
19-06-26 7,501,801,88-- -- ----1,801,8013 3-3
19-06-26 8,001,211,48-0,27 -18,2% ----1,211,211 19-3
19-06-26 8,500,801,12-- -- ----0,800,8012 17-3
19-06-26 9,000,950,82-- -- ----0,950,9550 18-3
19-06-26 9,500,600,60-- -- ----0,600,604 10-3
19-06-26 10,000,430,42-- -- --0,500,480,4350 18-3
19-06-26 11,000,220,21-- -- ----0,220,2220 18-3
19-06-26 12,000,050,10-- -- ----0,080,0518 16-3
19-06-26 13,000,120,05-- -- ----0,120,121 23-2
19-06-261814,000,120,02-0,01 -50,0% --0,140,120,1210 5-1
19-06-26 15,000,020,01-- -- ----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--7,73-- -- --------0 --
18-09-26 2,00--7,23-- -- --------0 --
18-09-26 2,50--6,73-- -- --------0 --
18-09-26 3,00--6,24-- -- --------0 --
18-09-26 3,50--5,74-- -- --------0 --
18-09-26 4,00--5,24-- -- --------0 --
18-09-26 4,50--4,74-- -- --------0 --
18-09-26 4,80--4,44-- -- --------0 --
18-09-26 5,00--4,24-- -- --------0 --
18-09-26 5,503,453,75-0,30 -8,0% ----3,453,451 19-3
18-09-26 6,002,953,30-- -- ----2,952,952 26-1
18-09-26 6,502,452,84-- -- ----2,482,452 13-3
18-09-26 7,002,672,42+0,25 +10,3% ----2,672,671 31-12
18-09-26 7,502,502,04-- -- ----2,502,501 25-2
18-09-26 8,002,151,69-- -- ----2,152,151 24-2
18-09-26 8,501,351,39-- -- ----1,351,352 3-3
18-09-26 9,000,951,12-0,17 -15,2% ----0,950,9560 19-3
18-09-26 9,500,700,88-0,18 -20,5% ----0,700,7050 19-3
18-09-26 10,000,600,74-0,14 -18,9% ----0,650,603 19-3
18-09-264011,000,400,46-- -- 0,260,550,400,3413 17-3
18-09-26 12,000,240,30-- -- 0,050,380,240,2410 17-3
18-09-26 13,000,200,18-- -- --0,290,200,201 4-3
18-09-26 14,000,200,12-- -- ----0,250,2016 23-2
18-09-26 16,000,120,04-- -- ----0,120,121 23-2
18-09-26 18,00--0,01-- -- --0,40----0 --
18-12-26 2,00--7,23-- -- --------0 --
18-12-26 2,50--6,73-- -- --------0 --
18-12-26 3,006,206,24-0,04 -0,6% ----6,206,205 23-12
18-12-26 3,505,605,74-- -- ----5,605,605 2-2
18-12-26 4,004,805,24-- -- ----4,804,801 9-3
18-12-26 4,504,504,75-- -- ----4,504,501 3-3
18-12-26 5,004,054,27-- -- ----4,054,0540 12-3
18-12-26395,503,803,81-0,26 -6,8% ----3,803,805 5-12
18-12-26 6,002,803,37-- -- ----2,852,8020 16-3
18-12-26 6,50--2,95-- -- --------0 --
18-12-26 7,002,102,57-0,47 -18,3% ----2,102,105 19-3
18-12-26 7,501,752,21-- -- ----1,751,751 16-3
18-12-26 8,001,611,91-0,30 -15,7% ----1,611,611 19-3
18-12-26 8,501,811,60-- -- ----1,991,8160 27-2
18-12-26 9,001,201,35-0,15 -11,1% ----1,201,201 19-3
18-12-264879,501,101,16-0,14 -12,1% ----1,101,0051 17-3
18-12-262.38310,000,850,96-0,12 -12,5% ----0,950,853 19-3
18-12-2643411,000,700,67-- -- 0,350,750,700,7022 18-3
18-12-2645812,000,430,49-0,06 -12,2% 0,330,550,430,4310 19-3
18-12-26 13,00--0,34-- -- 0,060,45----0 --
18-12-26 14,000,250,24-- -- ----0,250,2312 18-3
18-12-26 15,000,190,17-- -- --0,310,190,1910 5-3
18-12-26 16,000,180,11-- -- --0,270,180,183 23-2
18-12-26 18,00--0,05-- -- --0,22----0 --
18-12-26120,000,080,030,00 0,0% --0,400,080,081 6-1
18-06-27 3,005,106,24-1,14 -18,3% 5,756,105,105,105 18-8
18-06-27 4,004,185,26-1,08 -20,5% ----4,184,182 12-9
18-06-27 4,504,654,79-- -- ----4,654,651 2-2
18-06-27 5,004,504,35-- -- ----4,504,5010 13-1
18-06-27 5,504,193,93-- -- ----4,194,199 2-1
18-06-27 6,003,503,55-- -- ----3,503,501 17-3
18-06-27 7,002,552,81-- -- ----2,552,5510 17-3
18-06-27 8,001,802,19-0,39 -17,8% ----2,001,8025 19-3
18-06-27 9,001,551,68-0,13 -7,7% ----1,551,5515 19-3
18-06-27 10,001,001,28-- -- ----1,001,005 16-3
18-06-27 12,000,700,77-- -- ----0,700,706 18-3
18-06-27 14,000,700,48-- -- 0,350,600,700,665 16-2
18-06-27 15,000,500,36-- -- 0,100,500,500,508 24-2
18-06-27 16,000,250,29-- -- --0,750,250,2510 13-3
18-06-27 18,00--0,19-- -- --------0 --
18-06-27 20,000,140,12-- -- --0,390,140,145 21-1
17-12-27 3,00--6,24-- -- --------0 --
17-12-27 4,00--5,27-- -- --------0 --
17-12-27 4,504,754,83-- -- ----4,754,754 19-1
17-12-27 5,004,454,42-- -- ----4,454,4520 5-2
17-12-27 6,003,453,67-- -- ----3,453,451 3-3
17-12-27 7,003,103,00-- -- ----3,103,1010 18-3
17-12-27 8,002,302,45-- -- ----2,302,301 12-3
17-12-27 9,002,051,98-- -- ----2,052,053 18-3
17-12-27 10,001,451,62-- -- ----1,451,452 6-3
17-12-27 12,001,151,07-- -- ----1,151,1550 18-3
17-12-27 14,000,900,72-- -- 0,450,850,900,902 20-2
17-12-27 15,000,880,60-- -- ----0,880,882 19-2
17-12-27 16,00--0,51-- -- 0,250,65----0 --
17-12-27 18,000,390,35-- -- ----0,390,391 2-2
17-12-272020,000,260,25-0,02 -8,0% --0,550,260,268 3-3
15-12-28 3,006,006,24-- -- ----6,006,002 30-1
15-12-28 4,00--5,29-- -- --------0 --
15-12-28 4,50--4,89-- -- --------0 --
15-12-28 5,004,994,54-- -- ----4,994,9930 27-2
15-12-28 6,004,103,86-- -- ----4,104,101 10-2
15-12-28 7,003,503,26-- -- ----3,503,501 11-2
15-12-28 8,002,512,76-0,25 -9,1% ----2,512,513 19-3
15-12-28 9,002,252,37-0,12 -5,1% ----2,252,252 19-3
15-12-28 10,001,802,01-- -- 1,50--1,801,805 16-3
15-12-28 12,001,401,53-- -- ----1,451,4011 13-3
15-12-28 14,001,101,14-- -- ----1,101,101 6-3
15-12-28 15,00--1,00-- -- --------0 --
15-12-28 16,00--0,85-- -- --------0 --
15-12-28 18,00--0,68-- -- --------0 --
15-12-28 20,000,850,54-- -- ----0,850,853 23-2
21-12-29 3,006,906,24-- -- ----6,906,906 18-2
21-12-29 4,004,005,31-1,31 -24,7% ----4,004,001 10-11
21-12-29 4,503,704,96-1,26 -25,4% ----3,703,701 18-11
21-12-29 5,004,704,65-- -- ----4,704,703 4-3
21-12-29 6,004,374,09-- -- ----4,374,371 5-1
21-12-29 7,004,303,56-- -- ----4,304,3015 17-2
21-12-29 8,002,953,10-- -- ----2,952,8040 17-3
21-12-29 9,002,902,70-- -- ----2,902,908 2-3
21-12-29 10,002,302,39-- -- --2,302,302,3010 17-3
21-12-29 12,001,501,88-0,38 -20,2% ----1,501,505 26-11
21-12-29 14,001,101,52-- -- ----1,101,104 2-3
21-12-29 15,001,451,37+0,08 +5,8% ----1,451,4510 29-12
21-12-29 16,00--1,23-- -- --------0 --
21-12-29 20,001,050,84+0,21 +25,0% ----1,051,0520 30-12
21-12-29425,000,800,54-0,05 -9,3% ----0,800,806 18-3
20-12-30 4,005,455,26-- -- ----5,455,451 10-3
20-12-30 5,004,754,59-- -- ----4,754,755 10-3
20-12-30 6,003,764,18-- -- ----3,763,767 9-3
20-12-30 7,003,883,72-- -- ----3,883,881 4-2
20-12-30 8,003,153,30-- -- ----3,153,155 3-3
20-12-30 9,002,902,99-- -- ----2,902,9010 4-3
20-12-30 10,002,402,67-- -- ----2,402,401 12-3
20-12-3019212,002,252,19-0,13 -5,9% ----2,252,251 18-3
20-12-30 14,001,751,83-- -- ----1,751,751 17-3
20-12-30 15,00--1,64-- -- --------0 --
20-12-30416,001,351,53-0,11 -7,2% ----1,351,351 16-3
20-12-30 20,001,001,09-- -- ----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?