Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 8,7158,60+0,12 +1,3% 8,7758,55615.91117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-5-2026)
Totaal volume 2.961 (642 Calls, 2.319 Puts)
Totaal open interest bij opening 32.134 (15.485 Calls, 16.649 Puts)
Call / Put ratio 0,28
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 4,006,105,18-- -- 4,655,056,106,101 8-5
15-05-26 4,50--4,68-- -- 4,154,55----0 --
15-05-26 5,004,654,18-- -- 3,654,054,654,653 8-5
15-05-26 5,60--3,58-- -- 3,053,40----0 --
15-05-26 6,003,653,18-- -- 2,703,003,653,656 8-5
15-05-26 6,40--2,78-- -- 2,352,50----0 --
15-05-26 6,802,902,38-- -- 1,952,102,902,903 8-5
15-05-26 7,202,511,98-- -- 1,551,702,512,514 8-5
15-05-26 7,40--1,78-- -- 1,351,50----0 --
15-05-26 7,60--1,58-- -- 1,151,30----0 --
15-05-26 7,801,501,38-- -- 0,951,101,501,501 10-3
15-05-26 8,000,801,18-0,32 -27,1% 0,750,900,800,804 27-3
15-05-26 8,201,850,98-- -- 0,550,701,851,851 8-5
15-05-26 8,400,850,78-- -- 0,390,490,850,854 13-3
15-05-26 8,50--0,68-- -- 0,290,39----0 --
15-05-26 8,601,000,58-- -- 0,190,291,001,003 17-4
15-05-26 8,70--0,48-- -- 0,090,19----0 --
15-05-26 8,800,470,39-- -- --0,090,470,471 28-4
15-05-26 8,90--0,30-- -- --0,04----0 --
15-05-2629,000,100,22-0,12 -54,5% --0,020,100,101 15-5
15-05-26 9,10--0,14-- -- --0,05----0 --
15-05-2619,200,020,08-0,06 -75,0% --0,010,020,021 15-5
15-05-26259,300,060,05-- -- --0,040,060,065 14-5
15-05-2629,400,550,02-- -- --0,040,550,551 8-5
15-05-261849,500,250,01-- -- --0,010,250,203 11-5
15-05-264709,600,060,03-- -- --0,040,060,062 12-5
15-05-267689,700,160,02-- -- ----0,160,165 11-5
15-05-263409,800,010,010,00 0,0% ----0,010,012 14-5
15-05-26619,900,020,01-- -- ----0,020,0230 12-5
15-05-2687510,000,060,07-- -- ----0,060,061 11-5
15-05-26 10,20--0,04-- -- --------0 --
15-05-261010,400,070,02-- -- ----0,070,0710 7-5
15-05-2636310,500,020,01-- -- ----0,020,0140 11-5
15-05-26 10,60--0,01-- -- --------0 --
15-05-26 10,80------ -- --------0 --
15-05-261911,000,100,01-- -- --0,040,100,1010 16-4
15-05-26 11,50--0,01-- -- --0,05----0 --
15-05-26112,000,050,01-- -- ----0,050,051 9-4
15-05-26 13,00--0,03-- -- --------0 --
15-05-26 14,00--0,02-- -- --0,20----0 --
19-06-26 1,50--7,28-- -- --------0 --
19-06-26 2,007,656,78-- -- --------0 8-5
19-06-26 2,50--6,28-- -- --------0 --
19-06-26 3,007,005,78-- -- ----7,007,001 7-5
19-06-26 3,506,405,28-- -- ----6,406,408 8-5
19-06-26 4,005,734,78-- -- ----5,905,7341 8-5
19-06-26 4,505,004,28-- -- ----5,005,001 11-5
19-06-26134,604,404,18-- -- ----4,404,405 28-1
19-06-26 4,804,403,99-- -- ----4,404,4010 15-1
19-06-26 5,003,743,79-- -- ----3,743,7410 18-5
19-06-26 5,504,153,29-- -- ----4,154,155 6-5
19-06-26 6,003,452,79-- -- ----3,453,455 11-5
19-06-26 6,502,252,29-0,04 -1,7% ----2,252,255 7-10
19-06-26 6,80--2,00-- -- --------0 --
19-06-26 7,002,301,80-- -- ----2,302,301 13-5
19-06-26 7,20--1,61-- -- --------0 --
19-06-26 7,40--1,43-- -- --------0 --
19-06-26 7,502,551,34-- -- ----2,552,555 7-5
19-06-26 7,601,101,25-0,15 -12,0% ----1,101,101 19-5
19-06-26 7,800,901,09-0,19 -17,4% ----0,900,901 19-5
19-06-26 8,000,900,92-- -- ----0,900,9020 18-5
19-06-26 8,20--0,76-- -- --------0 --
19-06-26 8,400,720,62-- -- ----0,720,721 15-5
19-06-26 8,500,550,56-0,01 -1,8% ----0,550,551 19-5
19-06-26 8,600,370,50-0,13 -26,0% ----0,420,376 19-5
19-06-26 8,800,370,39-0,02 -5,1% ----0,370,375 19-5
19-06-26 9,000,210,32-0,11 -34,4% ----0,310,2128 19-5
19-06-26 9,200,210,24-0,03 -12,5% ----0,210,217 19-5
19-06-26 9,400,120,19-0,07 -36,8% ----0,160,123 19-5
19-06-26 9,500,110,16-0,05 -31,3% --0,200,170,1157 19-5
19-06-26 9,600,110,14-- -- ----0,130,1151 18-5
19-06-26 9,800,110,110,00 0,0% ----0,110,1160 19-5
19-06-262.18410,000,050,08-0,03 -37,5% 0,040,100,070,0513 19-5
19-06-26 10,500,040,03-- -- --0,220,040,0451 18-5
19-06-2654311,000,030,01-- -- ----0,030,0221 18-5
19-06-26 11,50--0,01-- -- --------0 --
19-06-2628812,000,010,010,00 0,0% ----0,010,015 19-5
19-06-26113,000,120,01-- -- ----0,120,121 23-2
19-06-261814,000,120,01-- -- --0,040,120,1210 5-1
19-06-262.53615,000,020,01-- -- ----0,020,02550 16-3
19-06-2610016,000,030,01-- -- ----0,030,03100 22-1
19-06-26 18,00--0,01-- -- --------0 --
17-07-26 4,00--4,79-- -- --------0 --
17-07-26 4,50--4,29-- -- --------0 --
17-07-26 5,00--3,80-- -- --------0 --
17-07-26 6,00--2,81-- -- --------0 --
17-07-26 6,40--2,42-- -- --------0 --
17-07-26 6,80--2,05-- -- --------0 --
17-07-26 7,20--1,69-- -- --------0 --
17-07-26 7,40------ -- ---------- --
17-07-26 7,60--1,36-- -- --------0 --
17-07-26 7,80--1,20-- -- --------0 --
17-07-26 8,00--1,04-- -- --------0 --
17-07-26 8,20--0,90-- -- --------0 --
17-07-26 8,400,750,77-0,02 -2,6% ----0,750,751 19-5
17-07-26 8,60--0,66-- -- --------0 --
17-07-26 8,800,550,55-- -- ----0,550,55105 18-5
17-07-2669,000,450,47-- -- ----0,450,427 18-5
17-07-26 9,200,350,39-- -- ----0,350,352 18-5
17-07-26 9,400,700,32+0,38 +118,8% ----0,700,703 19-5
17-07-26 9,600,210,27-0,06 -22,2% ----0,210,2110 19-5
17-07-26 9,800,210,22-- -- ----0,210,2120 18-5
17-07-26 10,000,160,18-- -- ----0,160,1611 18-5
17-07-26 10,500,100,12-- -- --0,500,100,0841 18-5
17-07-26 11,000,120,06-- -- --0,300,120,12125 13-5
17-07-26 11,50--0,03-- -- --------0 --
17-07-26 12,00--0,02-- -- --------0 --
17-07-26 13,00--0,01-- -- --------0 --
17-07-26 14,00--0,01-- -- --------0 --
21-08-26 4,00--4,80-- -- --------0 --
21-08-26 4,50--4,31-- -- --------0 --
21-08-26 5,00--3,81-- -- --------0 --
21-08-26 6,00--2,82-- -- --------0 --
21-08-26 6,40--2,43-- -- --------0 --
21-08-26 6,80--2,05-- -- --------0 --
21-08-26 7,20--1,80-- -- --------0 --
21-08-26 7,40------ -- ---------- --
21-08-26 7,60--1,47-- -- --------0 --
21-08-26 7,80--1,32-- -- --------0 --
21-08-26 8,00--1,19-- -- --------0 --
21-08-26 8,20--1,05-- -- --------0 --
21-08-26 8,40--0,95-- -- --------0 --
21-08-26 8,60--0,85-- -- --------0 --
21-08-26 8,800,700,71-- -- ----0,700,701 18-5
21-08-26 9,00--0,63-- -- --------0 --
21-08-26 9,20--0,55-- -- --------0 --
21-08-26 9,40--0,49-- -- --------0 --
21-08-26 9,60--0,42-- -- --------0 --
21-08-26 10,000,270,31-0,04 -12,9% ----0,270,272 19-5
21-08-26311,000,140,140,00 0,0% ----0,140,143 19-5
18-09-26 1,50--7,29-- -- --------0 --
18-09-26 2,00--6,79-- -- --------0 --
18-09-26 2,50--6,30-- -- --------0 --
18-09-26 3,00--5,80-- -- --------0 --
18-09-26 3,50--5,31-- -- --------0 --
18-09-26 4,00--4,81-- -- --------0 --
18-09-26 4,50--4,32-- -- --------0 --
18-09-26 4,80--4,03-- -- --------0 --
18-09-26 5,004,603,84-- -- ----4,604,6010 11-5
18-09-26 5,503,453,36-- -- ----3,453,451 19-3
18-09-26 6,003,782,90-- -- ----3,783,762 14-4
18-09-26 6,503,312,45-- -- ----3,313,311 14-4
18-09-26 7,002,002,03-- -- ----2,002,005 18-5
18-09-26 7,502,271,63-- -- ----2,272,274 8-5
18-09-261068,001,201,28-0,08 -6,3% ----1,201,2010 19-5
18-09-26 8,501,000,97-- -- ----1,001,001 18-5
18-09-26 9,000,700,72-- -- ----0,700,653 18-5
18-09-26 9,500,450,53-0,08 -15,1% ----0,450,452 19-5
18-09-26 10,000,320,40-0,08 -20,0% --10,000,390,3217 19-5
18-09-26 11,000,160,21-0,05 -23,8% --0,500,220,164 19-5
18-09-26 12,000,300,11-- -- --0,140,300,2840 7-5
18-09-26 13,000,110,05-- -- ----0,110,111 8-5
18-09-26 14,000,160,02-- -- ----0,160,161 10-4
18-09-26 16,000,120,01-- -- ----0,120,121 23-2
18-09-26 18,00--0,01-- -- --------0 --
18-12-26 2,00--6,81-- -- --------0 --
18-12-26 2,50--6,31-- -- --------0 --
18-12-26 3,005,305,82-- -- ----5,305,301 23-3
18-12-26 3,505,955,33-- -- ----5,955,953 4-5
18-12-26 4,004,984,85-- -- ----4,984,982 15-5
18-12-26 4,505,164,38-- -- ----5,495,16232 8-5
18-12-26 5,004,173,93-- -- ----4,174,1730 15-5
18-12-26 5,503,803,48+0,32 +9,2% ----3,803,805 5-12
18-12-26 6,003,703,03-- -- --4,253,703,705 11-5
18-12-26 6,502,502,61-0,11 -4,2% ----2,502,5010 19-5
18-12-261.3087,002,202,22-0,02 -0,9% ----2,202,201 19-5
18-12-26 7,501,801,87-0,07 -3,7% ----1,801,801 19-5
18-12-26 8,002,001,52-- -- ----2,002,0010 12-5
18-12-26 8,501,251,22+0,03 +2,5% ----1,251,2510 19-5
18-12-26 9,001,050,99-- -- ----1,051,0016 18-5
18-12-266549,500,750,79-0,04 -5,1% ----0,750,7560 19-5
18-12-262.44810,000,550,64-0,09 -14,1% --1,250,650,5078 19-5
18-12-26 11,000,430,41-- -- ----0,430,431 15-5
18-12-26 12,000,260,260,00 0,0% ----0,260,2615 19-5
18-12-26 13,000,240,17-- -- ----0,240,242 4-5
18-12-261.36814,000,120,11+0,01 +9,1% --0,160,120,0817 19-5
18-12-26 15,000,070,09-0,02 -22,2% --0,200,070,0740 19-5
18-12-26 16,000,180,04-- -- ----0,180,183 23-2
18-12-26 18,00--0,02-- -- --------0 --
18-12-26120,000,080,01-- -- ----0,080,081 6-1
19-03-27 3,00--5,85-- -- --------0 --
19-03-27 3,50--5,37-- -- --------0 --
19-03-27 4,00--4,90-- -- --------0 --
19-03-27 4,50--4,46-- -- --------0 --
19-03-27 5,00--4,01-- -- --------0 --
19-03-27 6,00--3,15-- -- --------0 --
19-03-27 6,50--2,75-- -- --------0 --
19-03-27 7,00--2,38-- -- --------0 --
19-03-27 7,50--2,02-- -- --------0 --
19-03-27138,002,451,72-- -- ----2,452,451 8-5
19-03-27 8,501,501,43-- -- ----1,501,501 2-4
19-03-27 9,001,301,21-- -- ----1,301,301 1-4
19-03-27 9,501,401,03-- -- ----1,401,4010 20-4
19-03-27 10,001,250,83-- -- ----1,251,251 11-5
19-03-27 11,000,740,58-- -- ----0,740,7011 14-5
19-03-27 12,000,550,40-- -- ----0,550,551 28-4
19-03-27 13,000,490,28-- -- ----0,490,4520 6-5
19-03-27 14,00--0,18-- -- --------0 --
19-03-27 16,00--0,08-- -- --------0 --
19-03-27 18,00--0,04-- -- --------0 --
18-06-27 3,005,105,88-0,78 -13,3% ----5,105,105 18-8
18-06-27 4,004,404,95-- -- ----4,404,401 30-3
18-06-27 4,505,454,50-- -- ----5,455,451 7-5
18-06-27 5,004,954,05-- -- ----4,954,952 7-5
18-06-27 5,504,193,62-- -- ----4,194,199 2-1
18-06-272826,003,103,22-- -- ----3,103,1010 18-5
18-06-27 7,002,502,48+0,02 +0,8% ----2,502,504 19-5
18-06-27 8,002,301,86-- -- ----2,302,302 13-5
18-06-27 9,001,301,35-0,05 -3,7% ----1,301,3019 19-5
18-06-27 10,001,000,98+0,02 +2,0% ----1,001,001 19-5
18-06-27 12,000,500,52-0,02 -3,8% --0,750,550,507 19-5
18-06-27 14,000,580,27-- -- --0,400,580,553 10-4
18-06-27 15,000,400,19-- -- ----0,400,405 10-4
18-06-27 16,000,200,14-- -- ----0,200,2010 30-3
18-06-27 18,00--0,08-- -- --------0 --
18-06-27 20,000,140,04-- -- ----0,140,145 21-1
17-12-27 3,00--5,89-- -- --------0 --
17-12-27 4,00--4,97-- -- --------0 --
17-12-27 4,504,754,53-- -- ----4,754,754 19-1
17-12-27 5,004,484,11-- -- ----4,484,4850 24-4
17-12-27 6,004,003,33-- -- ----4,054,005 10-4
17-12-27 7,002,752,63+0,12 +4,6% ----2,752,7510 19-5
17-12-27 8,002,052,07-0,02 -1,0% ----2,052,0533 19-5
17-12-27 9,001,651,61-- -- ----1,651,6550 18-5
17-12-27 10,001,351,25+0,10 +8,0% --1,901,351,3051 19-5
17-12-2735112,000,850,78-- -- --1,200,850,852 15-5
17-12-27 14,000,900,47-- -- ----0,900,902 20-2
17-12-27 15,000,500,40-- -- ----0,500,501 28-4
17-12-27 16,000,400,30-- -- ----0,400,403 1-4
17-12-27 18,000,390,21-- -- ----0,390,391 2-2
17-12-27 20,000,280,15-- -- --0,310,280,281 9-4
15-12-28 3,006,705,87-- -- ----6,706,702 6-5
15-12-28 4,005,104,98-- -- ----5,105,1010 1-4
15-12-28 4,50--4,59-- -- --------0 --
15-12-28 5,004,334,22-- -- ----4,334,332 15-5
15-12-28 6,003,653,51-- -- ----3,653,655 1-4
15-12-28 7,003,302,91-- -- ----3,303,302 12-5
15-12-28 8,002,322,40-0,08 -3,3% ----2,322,322 19-5
15-12-28 9,002,101,99-- -- ----2,102,101 15-5
15-12-28 10,001,601,65-0,05 -3,0% ----1,751,6035 19-5
15-12-28 12,001,401,15-- -- 0,65--1,401,403 11-5
15-12-28 14,001,100,80-- -- ----1,101,101 6-3
15-12-28 15,000,750,70-- -- ----0,750,753 30-3
15-12-28516,000,750,60-- -- ----0,750,755 11-5
15-12-28 18,00--0,44-- -- --------0 --
15-12-28 20,000,450,34-- -- ----0,450,451 20-4
21-12-29 3,006,905,90-- -- ----6,906,906 18-2
21-12-29 4,005,105,05-- -- ----5,105,102 25-3
21-12-29 4,503,704,68-0,98 -20,9% ----3,703,701 18-11
21-12-29 5,005,154,33-- -- ----5,155,153 11-5
21-12-2916,004,373,70-- -- ----4,374,371 5-1
21-12-29 7,003,703,18-- -- ----3,703,704 11-5
21-12-29 8,002,592,73-0,14 -5,1% ----2,592,592 19-5
21-12-29 9,002,302,35-- -- ----2,452,3011 15-5
21-12-29 10,001,901,99-- -- --2,001,901,908 14-5
21-12-29 12,001,501,49+0,01 +0,7% ----1,501,505 26-11
21-12-29 14,001,551,13-- -- ----1,551,5510 8-4
21-12-291015,001,250,98-- -- ----1,251,257 1-4
21-12-29 16,00--0,88-- -- --------0 --
21-12-29 20,000,750,56-- -- ----0,750,751 1-4
21-12-29 25,000,800,33-- -- ----0,800,806 18-3
20-12-30 3,00--5,93-- -- --------0 --
20-12-30 4,005,705,13-- -- ----5,705,7010 11-5
20-12-30 5,004,614,44-- -- ----4,614,615 15-5
20-12-30 6,004,463,87-- -- ----4,464,4610 11-5
20-12-30 7,003,393,37-- -- ----3,393,392 15-5
20-12-30 8,003,502,91-- -- ----3,503,505 11-5
20-12-30 9,003,052,58-- -- ----3,053,0520 15-5
20-12-3011810,002,252,26-0,01 -0,4% 1,60--2,252,252 19-5
20-12-30 12,002,091,77-- -- --2,252,092,092 13-5
20-12-30 14,001,651,43-- -- ----1,651,651 28-4
20-12-30 15,001,451,30-- -- ----1,451,451 13-5
20-12-30716,001,351,17-- -- ----1,401,352 12-5
20-12-30 20,000,750,78-0,03 -3,8% --1,250,750,755 19-5
20-12-30 25,000,700,52-- -- ----0,700,705 17-4
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?