Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 9,5459,64-0,10 -1,0% 9,7959,48741.84117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-2-2026)
Totaal volume 3.017 (1.863 Calls, 1.154 Puts)
Totaal open interest bij opening 9.454 (3.077 Calls, 6.377 Puts)
Call / Put ratio 1,61
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 0,80--8,91-- -- --------0 --
20-03-26 1,00--8,71-- -- --------0 --
20-03-26 1,50--8,21-- -- --------0 --
20-03-26 2,00--7,71-- -- --------0 --
20-03-26 2,50--7,21-- -- --------0 --
20-03-26 3,00--6,71-- -- --------0 --
20-03-26 3,50--6,21-- -- --------0 --
20-03-26 3,80--5,91-- -- --------0 --
20-03-26 4,004,155,71-1,56 -27,3% ----4,154,052 28-10
20-03-26 4,203,455,51-2,06 -37,4% ----3,453,451 20-10
20-03-26 4,40--5,31-- -- --------0 --
20-03-26 4,504,165,21-- -- ----4,164,161 21-1
20-03-26 4,601,905,11-3,21 -62,8% ----1,901,902 8-5
20-03-26 4,804,354,91-- -- ----4,354,351 4-2
20-03-26 5,004,454,71-- -- ----4,454,453 11-2
20-03-26 5,20--4,51-- -- --------0 --
20-03-26 5,504,154,21-- -- ----4,154,151 23-2
20-03-26 6,002,803,71-- -- ----2,802,801 20-1
20-03-26866,503,423,22-0,07 -2,2% ----3,543,424 16-2
20-03-26 6,803,002,92-- -- ----3,003,001 20-2
20-03-26 7,003,002,72-- -- ----3,003,002 16-2
20-03-26 7,202,382,52-- -- ----2,382,382 12-1
20-03-26 7,502,752,22-- -- ----2,752,7540 19-2
20-03-26 7,60--2,12-- -- --------0 --
20-03-26 7,80--1,92-- -- --------0 --
20-03-26 8,001,701,73-0,03 -1,7% ----1,701,70100 26-2
20-03-26 8,201,501,53-- -- ----1,501,5020 13-2
20-03-26 8,401,371,35-- -- ----1,371,373 16-1
20-03-26 8,501,251,26-0,01 -0,8% ----1,251,2510 26-2
20-03-26 8,601,101,17-- -- ----1,101,103 9-2
20-03-26 8,801,001,00-- -- ----1,001,001 23-2
20-03-261.9659,000,800,85-0,06 -7,1% ----0,800,70411 26-2
20-03-26 9,200,750,70-- -- ----0,750,754 19-2
20-03-26 9,400,500,54-0,04 -7,4% ----0,500,501 26-2
20-03-26 9,500,700,48-- -- ----0,700,7010 25-2
20-03-26 9,600,370,44-0,07 -15,9% --0,440,370,378 26-2
20-03-26 9,800,260,33-0,07 -21,2% ----0,290,26111 26-2
20-03-26 10,000,200,24-0,04 -16,7% --0,250,200,205 26-2
20-03-26 10,500,130,11-- -- ----0,240,1360 25-2
20-03-26 11,000,100,05-- -- --0,500,100,1010 25-2
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--6,22-- -- --------0 --
17-04-26 4,00--5,72-- -- --------0 --
17-04-26 4,50--5,22-- -- --------0 --
17-04-26 5,00--4,72-- -- --------0 --
17-04-26 5,20--4,52-- -- --------0 --
17-04-26 5,604,024,12-- -- ----4,024,0210 17-2
17-04-26 6,00--3,73-- -- --------0 --
17-04-26 6,40--3,33-- -- --------0 --
17-04-26 6,803,112,93-- -- ----3,113,111 18-2
17-04-26 7,202,922,54-- -- ----2,922,921 19-2
17-04-26 7,602,502,16-- -- ----2,502,5020 25-2
17-04-26 7,80--1,98-- -- --------0 --
17-04-26 8,001,851,80-- -- ----1,851,851 20-2
17-04-26 8,20--1,62-- -- --------0 --
17-04-26 8,40--1,44-- -- --------0 --
17-04-26 8,601,451,28-- -- ----1,451,453 20-2
17-04-26 8,801,251,12-- -- ----1,251,2540 16-2
17-04-26 9,000,850,97-0,12 -12,4% ----0,850,8510 26-2
17-04-2689,200,550,82-0,02 -2,4% ----0,550,553 30-1
17-04-26 9,400,750,70-- -- ----0,750,751 24-2
17-04-26 9,600,700,62-- -- ----0,700,706 20-2
17-04-26 9,800,650,52-- -- ----0,650,655 25-2
17-04-26 10,000,360,44-0,08 -18,2% --0,500,360,367 26-2
17-04-26 10,500,330,27-- -- --1,000,330,331 25-2
17-04-26 11,000,140,16-0,02 -12,5% ----0,140,1412 26-2
17-04-26 11,500,080,09-0,01 -11,1% ----0,080,084 26-2
17-04-26 12,00--0,02-- -- --------0 --
17-04-26 13,00--0,02-- -- --------0 --
17-04-26 14,00--0,01-- -- --------0 --
15-05-26 4,50--5,23-- -- --------0 --
15-05-26 5,00--4,73-- -- --------0 --
15-05-26 6,00--3,74-- -- --------0 --
15-05-26 6,80--2,99-- -- --------0 --
15-05-26 7,20--2,61-- -- --------0 --
15-05-26 7,60--2,24-- -- --------0 --
15-05-26 8,00--1,90-- -- --------0 --
15-05-26 8,40--1,58-- -- --------0 --
15-05-26 8,60--1,42-- -- --------0 --
15-05-26 8,80--1,26-- -- --------0 --
15-05-26 9,00--1,14-- -- --------0 --
15-05-26 9,20--1,03-- -- --------0 --
15-05-26 9,40--0,91-- -- --------0 --
15-05-26 9,600,700,79-- -- ----0,700,701 23-2
15-05-26 9,800,850,70-- -- ----0,850,8525 25-2
15-05-26 10,000,750,59-- -- ----0,750,751 25-2
15-05-26 10,500,420,44-- -- ----0,420,421 25-2
15-05-26 11,000,400,31-- -- ----0,400,402 25-2
15-05-26 11,50--0,23-- -- --------0 --
15-05-26 12,00--0,16-- -- --------0 --
15-05-26 13,00--0,07-- -- --------0 --
15-05-26 14,00--0,03-- -- --------0 --
19-06-26 1,50--8,21-- -- --------0 --
19-06-26 2,007,657,71-- -- ----7,657,655 16-2
19-06-26 2,50--7,22-- -- --------0 --
19-06-26 3,005,306,72-1,42 -21,1% ----5,305,302 26-11
19-06-26 3,504,006,22-2,22 -35,7% ----4,004,0015 29-7
19-06-26 4,005,655,72-- -- ----5,655,653 13-2
19-06-26 4,505,305,23-- -- ----5,305,3020 24-2
19-06-26 4,604,405,13-- -- ----4,404,405 28-1
19-06-2614,804,404,93-0,06 -1,2% ----4,404,4010 15-1
19-06-26 5,004,334,73-- -- ----4,344,333 4-2
19-06-26 5,503,864,23-- -- ----3,863,861 4-2
19-06-26 6,003,503,74-- -- ----3,503,5010 9-2
19-06-26136,502,253,27-0,06 -1,8% ----2,252,255 7-10
19-06-26 7,003,052,80-- -- ----3,053,0525 18-2
19-06-26 7,502,352,350,00 0,0% ----2,352,3530 26-2
19-06-26 8,002,001,93-- -- ----2,002,0010 25-2
19-06-26 8,501,451,52-- -- ----1,451,451 23-2
19-06-26 9,001,301,18-- -- ----1,301,301 25-2
19-06-26 9,500,850,90-0,05 -5,6% ----0,850,851.001 26-2
19-06-26 10,000,600,69-0,09 -13,0% ----0,600,601 26-2
19-06-26 11,000,450,38-- -- 0,33--0,450,451 25-2
19-06-26 12,000,180,21-0,03 -14,3% ----0,190,1712 26-2
19-06-26 13,000,120,11-- -- ----0,120,121 23-2
19-06-26 14,000,120,07-- -- ----0,120,1210 5-1
19-06-26 15,000,060,06-- -- 0,01--0,060,0645 13-2
19-06-2610016,000,030,020,00 0,0% ----0,030,03100 22-1
19-06-26 18,00--0,01-- -- --------0 --
18-09-26 1,50--8,21-- -- --------0 --
18-09-26 2,00--7,71-- -- --------0 --
18-09-26 2,50--7,22-- -- --------0 --
18-09-26 3,00--6,72-- -- --------0 --
18-09-26 3,50--6,22-- -- --------0 --
18-09-26 4,00--5,73-- -- --------0 --
18-09-26 4,50--5,23-- -- --------0 --
18-09-26 4,80--4,94-- -- --------0 --
18-09-26 5,00--4,74-- -- --------0 --
18-09-26 5,50--4,26-- -- --------0 --
18-09-26 6,002,953,80-- -- ----2,952,952 26-1
18-09-26 6,501,563,32-1,76 -53,0% ----1,561,5610 7-11
18-09-26 7,002,672,88-0,21 -7,3% ----2,672,671 31-12
18-09-26 7,502,502,46-- -- ----2,502,501 25-2
18-09-26 8,002,152,09-- -- ----2,152,151 24-2
18-09-26 8,501,851,75-- -- ----1,851,851 19-2
18-09-26 9,001,501,47-- -- ----1,651,5010 19-2
18-09-26 9,501,101,20-- -- ----1,101,101 23-2
18-09-26 10,000,950,99-- -- ----0,950,951 25-2
18-09-26 11,000,600,66-- -- ----0,600,601 24-2
18-09-26 12,000,380,44-0,06 -13,6% ----0,420,3825 26-2
18-09-26 13,00--0,29-- -- --------0 --
18-09-26 14,000,200,18-- -- ----0,250,2016 23-2
18-09-26 16,000,120,10-- -- ----0,120,121 23-2
18-09-26 18,00--0,05-- -- --------0 --
18-12-26 2,00--7,71-- -- --------0 --
18-12-26 2,50--7,22-- -- --------0 --
18-12-26 3,006,206,72-0,52 -7,7% ----6,206,205 23-12
18-12-26 3,505,606,22-- -- ----5,605,605 2-2
18-12-26 4,004,655,72-- -- ----4,654,654 21-1
18-12-26 4,505,355,24-- -- ----5,355,353 18-2
18-12-26 5,004,854,76-- -- ----4,854,851 25-2
18-12-26 5,503,804,29-0,49 -11,4% ----3,803,805 5-12
18-12-26 6,003,853,84-- -- ----3,853,852 24-2
18-12-26 6,50--3,40-- -- --------0 --
18-12-26 7,002,903,00-0,10 -3,3% ----2,902,905 26-2
18-12-26 7,502,702,62-- -- ----2,702,701 17-2
18-12-26 8,002,452,29-- -- 2,103,002,552,454 25-2
18-12-26 8,501,651,97-- -- ----1,651,651 2-2
18-12-26 9,001,601,68-0,08 -4,8% ----1,601,552 26-2
18-12-264769,501,451,47-0,07 -4,8% ----1,451,451 23-2
18-12-26 10,001,201,24-0,04 -3,2% ----1,251,2054 26-2
18-12-26 11,000,900,89+0,01 +1,1% --1,500,900,902 26-2
18-12-26 12,000,600,64-- -- --2,050,600,601 25-2
18-12-26 13,00--0,47-- -- --------0 --
18-12-26 14,000,320,35-0,03 -8,6% ----0,330,297 26-2
18-12-26 15,000,300,26-- -- --0,400,300,3080 23-2
18-12-26 16,000,180,16-- -- ----0,180,183 23-2
18-12-26 18,00--0,08-- -- --------0 --
18-12-26 20,000,080,04-- -- ----0,080,081 6-1
18-06-27 3,005,106,72-1,62 -24,1% ----5,105,105 18-8
18-06-27 4,004,185,74-1,56 -27,2% ----4,184,182 12-9
18-06-27 4,504,655,26-- -- ----4,654,651 2-2
18-06-27 5,004,504,80-- -- ----4,504,5010 13-1
18-06-27 5,504,194,36-- -- ----4,194,199 2-1
18-06-27 6,004,203,95-- -- ----4,204,201 19-2
18-06-27 7,003,053,20-- -- ----3,053,055 11-2
18-06-27 8,002,602,55-- -- ----2,602,602 19-2
18-06-27 9,002,102,03-- -- 1,80--2,102,1010 23-2
18-06-27 10,001,601,59-- -- ----1,601,606 23-2
18-06-27 12,001,120,97-- -- ----1,121,115 16-2
18-06-27 14,000,700,60-- -- ----0,700,665 16-2
18-06-27 15,000,500,48-- -- ----0,500,508 24-2
18-06-27 16,000,280,40-- -- --0,750,280,282 21-1
18-06-27 18,00--0,27-- -- --------0 --
18-06-27 20,000,140,20-- -- ----0,140,145 21-1
17-12-27 3,00--6,72-- -- --------0 --
17-12-27 4,00--5,76-- -- --------0 --
17-12-27 4,504,755,30-- -- ----4,754,754 19-1
17-12-27 5,004,454,88-- -- ----4,454,4520 5-2
17-12-27 6,004,304,12-- -- ----4,304,301 16-2
17-12-27 7,003,553,44-- -- ----3,553,5510 16-2
17-12-27 8,002,652,81-- -- ----2,702,658 13-2
17-12-27 9,002,652,34-- -- ----2,652,651 19-2
17-12-27 10,001,801,91-0,11 -5,8% ----1,801,802 26-2
17-12-27 12,001,251,31-0,06 -4,6% ----1,251,251 26-2
17-12-27 14,000,900,88-- -- ----0,900,902 20-2
17-12-27 15,000,880,73-- -- ----0,880,882 19-2
17-12-27 16,00--0,63-- -- --1,00----0 --
17-12-27 18,000,390,46-- -- ----0,390,391 2-2
17-12-27 20,000,340,35-0,01 -2,9% --0,550,340,342 26-2
15-12-28 3,006,006,72-- -- ----6,006,002 30-1
15-12-28 4,00--5,74-- -- --------0 --
15-12-28 4,50--5,31-- -- --------0 --
15-12-28 5,005,104,93-- -- ----5,105,10105 17-2
15-12-28 6,004,104,29-- -- ----4,104,101 10-2
15-12-28 7,003,503,74-- -- ----3,503,501 11-2
15-12-28 8,002,953,24-- -- ----2,952,9520 3-2
15-12-28 9,002,752,73-- -- ----2,752,751 20-2
15-12-28 10,002,362,33+0,03 +1,3% ----2,402,3630 26-2
15-12-28 12,002,101,74-- -- ----2,102,106 19-2
15-12-28 14,001,301,34-- -- ----1,301,304 20-2
15-12-28 15,00--1,16-- -- --------0 --
15-12-28 16,00--1,03-- -- --------0 --
15-12-28 18,00--0,80-- -- --------0 --
15-12-28 20,000,850,63-- -- ----0,850,853 23-2
21-12-29 3,006,906,72-- -- ----6,906,906 18-2
21-12-29 4,004,005,79-1,79 -30,9% ----4,004,001 10-11
21-12-29 4,503,705,42-1,72 -31,7% ----3,703,701 18-11
21-12-29 5,005,255,13-- -- ----5,255,253 18-2
21-12-29 6,004,374,52-- -- ----4,374,371 5-1
21-12-29 7,004,304,00-- -- ----4,304,3015 17-2
21-12-29 8,003,653,50-- -- ----3,653,6510 18-2
21-12-29 9,003,303,09-- -- ----3,303,301 6-1
21-12-29 10,002,652,69-- -- --2,652,652,655 20-2
21-12-29 12,001,502,13-0,63 -29,6% ----1,501,505 26-11
21-12-29 14,001,501,78-- -- ----1,501,4014 23-2
21-12-29 15,001,451,63-0,18 -11,0% ----1,451,4510 29-12
21-12-29 16,00--1,48-- -- --------0 --
21-12-29 20,001,051,01+0,04 +4,0% ----1,051,0520 30-12
21-12-29 25,000,500,67-- -- ----0,500,501 11-2
20-12-30 4,006,005,78-- -- ----6,006,004 20-2
20-12-30 5,004,885,13-- -- ----4,884,881 4-2
20-12-30 6,004,404,60-- -- ----4,404,405 12-2
20-12-30 7,003,884,15-- -- ----3,883,881 4-2
20-12-30 8,003,793,74-- -- ----3,793,792 20-2
20-12-30 9,003,303,40-- -- ----4,003,3017 20-2
20-12-30 10,003,003,03-- -- 2,953,203,003,0010 18-2
20-12-30 12,002,462,50-0,04 -1,6% ----2,462,4610 26-2
20-12-3010714,002,102,15-0,33 -15,3% ----2,102,105 25-2
20-12-30 15,00--1,84-- -- --------0 --
20-12-30 16,001,401,82-- -- ----1,401,405 12-2
20-12-30 20,001,241,33-- -- ----1,241,242 20-2
20-12-30 25,000,700,91-- -- ----0,700,701 11-2
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?