Meer
Er is momenteel een probleem met de koppeling tussen fd.nl en beurs.fd.nl. Hierdoor is er momenteel slechts een beperkte weergave mogelijk.
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 7,597,67-0,08 -1,0% 7,6057,46275.40414:22

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-11-2025)
Totaal volume 651 (572 Calls, 79 Puts)
Totaal open interest bij opening 10.727 (2.048 Calls, 8.679 Puts)
Call / Put ratio 7,24
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 3,004,804,78-- -- ----4,804,801 24-10
21-11-25 3,50--4,28-- -- --------0 --
21-11-25 4,00--3,78-- -- --------0 --
21-11-25 4,40--3,38-- -- --------0 --
21-11-25 4,50--3,28-- -- --------0 --
21-11-25 4,60--3,18-- -- --------0 --
21-11-25 4,80--2,98-- -- --------0 --
21-11-25 5,003,752,78-- -- ----3,753,751 14-10
21-11-25 5,20--2,58-- -- --------0 --
21-11-25 5,602,202,18-- -- ----2,202,205 4-11
21-11-25 5,80--1,98-- -- --------0 --
21-11-25 6,002,051,78-- -- ----2,052,051 31-10
21-11-25 6,201,401,58-- -- ----1,401,401 16-10
21-11-25 6,40--1,38-- -- --------0 --
21-11-25 6,601,301,18-- -- ----1,301,301 24-10
21-11-25 6,70--1,08-- -- --------0 --
21-11-25 6,801,000,98-- -- ----1,000,956 23-10
21-11-25 6,90--0,88-- -- --------0 --
21-11-25 7,000,700,79-- -- ----0,700,7010 13-11
21-11-25 7,10--0,69-- -- --------0 --
21-11-25 7,201,150,60-- -- ----1,151,151 29-10
21-11-25 7,300,250,51-- -- ----0,250,255 7-11
21-11-25 7,400,550,42-- -- ----0,550,3835 13-11
21-11-25 7,500,200,36-0,16 -44,4% ----0,210,2010 14-11
21-11-25 7,600,130,29-0,16 -55,2% ----0,230,132 17-11
21-11-25 7,700,170,22-0,05 -22,7% ----0,170,1711 17-11
21-11-25 7,800,100,16-0,06 -37,5% ----0,110,1012 17-11
21-11-25 7,900,040,11-0,07 -63,6% ----0,040,041 15:59
21-11-25 8,000,080,08-- -- ----0,100,0823 13-11
21-11-25 8,10--0,05-- -- --------0 --
21-11-25 8,200,040,03-- -- ----0,040,045 14-11
21-11-255038,400,040,01-- -- ----0,040,0410 6-11
21-11-251798,600,010,01-- -- ----0,020,0110 7-11
21-11-251468,800,010,010,00 0,0% ----0,020,012 13-11
21-11-252099,000,050,01-- -- ----0,050,0515 5-11
21-11-254039,200,040,03-- -- ----0,040,041 5-11
21-11-2559,400,110,02-- -- ----0,110,115 29-10
21-11-25559,600,070,02-- -- ----0,070,072 28-10
21-11-25 10,00--0,01-- -- --------0 --
21-11-25 11,00--0,01-- -- --------0 --
19-12-25 0,80--6,98-- -- --------0 --
19-12-25 1,005,406,78-- -- ----5,405,4040 9-5
19-12-25 1,504,806,28-- -- ----4,804,8010 7-5
19-12-25 2,004,405,78-- -- ----4,404,405 13-5
19-12-25 2,504,805,29-- -- ----4,804,801 17-10
19-12-25 3,004,654,79-- -- ----4,654,652 23-10
19-12-25 3,505,154,29-- -- ----5,155,152 15-10
19-12-25 3,802,353,99-- -- ----2,352,351 2-5
19-12-25 4,003,403,79-- -- ----3,403,401 17-10
19-12-25 4,202,303,59-- -- ----2,302,301 8-5
19-12-25 4,402,953,39-- -- ----2,952,954 17-10
19-12-25 4,503,003,29-- -- ----3,003,0020 16-10
19-12-25 4,602,803,19-- -- ----2,802,801 2-9
19-12-25 4,802,952,99-- -- ----2,952,953 5-11
19-12-25 5,002,502,79-- -- ----2,502,501 7-11
19-12-25 5,20--2,59-- -- --------0 --
19-12-25 5,502,202,29-0,09 -3,9% ----2,302,206 17:19
19-12-25 6,001,601,80-- -- ----1,601,601 14-11
19-12-25 6,20--1,61-- -- --------0 --
19-12-25 6,40--1,42-- -- --------0 --
19-12-25 6,501,151,33-- -- ----1,151,151 14-11
19-12-25 6,60--1,23-- -- --------0 --
19-12-25 6,801,401,06-- -- ----1,401,401 28-10
19-12-25 7,000,770,88-0,11 -12,5% ----0,770,704 17:11
19-12-25 7,20--0,73-- -- --------0 --
19-12-25 7,401,150,58-- -- ----1,151,1520 29-10
19-12-25 7,500,420,52-0,10 -19,2% ----0,420,368 15:41
19-12-25 7,600,320,45-0,13 -28,9% ----0,410,3211 17-11
19-12-25 7,800,270,34-0,07 -20,6% ----0,270,2313 17:09
19-12-25 8,000,170,25-0,08 -32,0% ----0,230,17290 17-11
19-12-25 8,200,130,17-0,04 -23,5% ----0,140,132 17-11
19-12-25 8,400,070,12-- -- ----0,070,0735 14-11
19-12-25 8,500,090,10-0,01 -10,0% ----0,090,0915 17-11
19-12-25 8,600,060,08-- -- ----0,060,061 14-11
19-12-25 8,800,040,06-- -- ----0,040,0410 10-11
19-12-25 9,000,030,04-0,01 -25,0% ----0,030,035 17-11
19-12-25 9,200,080,02-- -- ----0,080,088 5-11
19-12-25 9,400,160,01-- -- ----0,160,161 28-10
19-12-25 9,500,030,01-- -- ----0,030,0310 7-11
19-12-2554510,000,120,01-- -- --0,320,120,1185 30-10
19-12-25311,000,020,01-- -- ----0,020,021 3-11
19-12-25 12,00--0,01-- -- --------0 --
19-12-25 14,00--0,01-- -- --------0 --
16-01-26 3,00--4,79-- -- --------0 --
16-01-26 3,50--4,30-- -- --------0 --
16-01-26 4,00--3,79-- -- --------0 --
16-01-26 4,60--3,21-- -- --------0 --
16-01-26 4,80--3,01-- -- --------0 --
16-01-26 5,00--2,81-- -- --------0 --
16-01-26 5,20--2,62-- -- --------0 --
16-01-26 5,602,402,22-- -- ----2,402,401 27-10
16-01-26 6,00--1,85-- -- --------0 --
16-01-26 6,20--1,66-- -- --------0 --
16-01-26 6,40--1,48-- -- --------0 --
16-01-26 6,60--1,30-- -- --------0 --
16-01-26 6,80--1,13-- -- --------0 --
16-01-26 7,00--0,97-- -- --------0 --
16-01-26 7,201,150,82-- -- ----1,151,152 31-10
16-01-26 7,40--0,67-- -- --------0 --
16-01-26 7,600,600,55-- -- ----0,600,601 24-10
16-01-26 7,800,310,44-- -- ----0,310,29156 7-11
16-01-26 8,000,300,34-- -- ----0,300,301 13-11
16-01-26 8,200,180,27-- -- ----0,180,182 11-11
16-01-26 8,400,230,21-- -- ----0,230,231 13-11
16-01-26 8,600,200,16-- -- ----0,200,202 13-11
16-01-26 8,800,150,12-- -- ----0,150,153 13-11
16-01-26 9,000,120,10-- -- ----0,120,127 6-11
16-01-26 9,200,250,07-- -- ----0,250,255 28-10
16-01-26 9,60--0,04-- -- --------0 --
16-01-26 10,00--0,02-- -- --------0 --
20-03-26 0,80--6,99-- -- --------0 --
20-03-26 1,00--6,79-- -- --------0 --
20-03-26 1,50--6,29-- -- --------0 --
20-03-26 2,00--5,80-- -- --------0 --
20-03-26 2,50--5,30-- -- --------0 --
20-03-26 3,00--4,80-- -- --------0 --
20-03-26 3,50--4,30-- -- --------0 --
20-03-26 3,80--4,01-- -- --------0 --
20-03-26 4,004,153,81-- -- ----4,154,052 28-10
20-03-26 4,203,453,62-- -- ----3,453,451 20-10
20-03-26 4,40--3,42-- -- --------0 --
20-03-26 4,501,113,32-- -- ----1,111,111 25-4
20-03-26 4,601,903,22-- -- ----1,901,902 8-5
20-03-26 4,802,953,02-- -- ----2,952,953 6-11
20-03-26 5,002,752,83-- -- ----2,752,753 6-11
20-03-26 5,502,152,39-- -- ----2,152,151 16-10
20-03-26 6,001,801,95-0,15 -7,7% ----1,801,80100 17-11
20-03-26 6,501,651,54-- -- ----1,651,654 24-10
20-03-26 7,000,901,17-- -- ----0,900,901 7-11
20-03-26 7,500,750,86-0,11 -12,8% ----0,750,755 17:21
20-03-26 8,000,550,61-0,06 -9,8% ----0,550,5515 15:59
20-03-26 8,500,390,42-0,03 -7,1% ----0,390,395 17-11
20-03-26 9,000,270,29-- -- ----0,270,276 13-11
20-03-26 9,500,170,20-- -- ----0,170,1710 12-11
20-03-26 10,000,110,14-- -- ----0,110,114 14-11
20-03-26 12,000,060,02-- -- ----0,060,063 17-10
20-03-26 14,00--0,01-- -- --------0 --
20-03-26 16,00------ -- ---------- --
19-06-26 1,50--6,30-- -- --------0 --
19-06-26 2,006,205,80-- -- ----6,206,201 15-9
19-06-26 2,50--5,31-- -- --------0 --
19-06-26 3,004,404,81-- -- ----4,404,4019 2-9
19-06-26 3,504,004,32-- -- ----4,004,0015 29-7
19-06-26 4,003,753,84-- -- ----3,753,75100 5-11
19-06-26 4,503,553,37-- -- ----3,553,552 8-8
19-06-26 4,603,153,28-- -- ----3,153,152 6-11
19-06-26 4,803,553,10-- -- ----3,703,552 18-9
19-06-26 5,002,902,91-- -- ----2,902,901 13-11
19-06-26 5,502,152,47-- -- ----2,152,156 16-10
19-06-26 6,002,002,05-0,05 -2,4% ----2,001,904 14-11
19-06-26 6,502,251,66-- -- ----2,252,255 7-10
19-06-26 7,001,401,32-- -- ----1,401,3013 13-11
19-06-26 7,500,851,03-- -- ----0,850,8515 7-11
19-06-26 8,000,820,79-- -- ----0,830,8230 13-11
19-06-26 8,500,550,59-0,04 -6,8% ----0,550,551 17-11
19-06-26 9,000,410,45-0,04 -8,9% ----0,410,411 17-11
19-06-26 9,500,290,35-- -- ----0,290,2920 7-11
19-06-26 10,000,230,26-- -- ----0,230,231 10-11
19-06-26 12,000,080,09-0,01 -11,1% ----0,080,085 17-11
19-06-26 14,000,090,03-- -- ----0,090,099 28-10
19-06-26 15,000,040,02-- -- ----0,040,011.500 31-10
19-06-26 16,00--0,01-- -- --------0 --
18-09-26 1,50--6,30-- -- --------0 --
18-09-26 2,00--5,80-- -- --------0 --
18-09-26 2,50--5,31-- -- --------0 --
18-09-26 3,00--4,81-- -- --------0 --
18-09-26 3,50--4,33-- -- --------0 --
18-09-26 4,00--3,86-- -- --------0 --
18-09-26 4,50--3,39-- -- --------0 --
18-09-26 4,80--3,12-- -- --------0 --
18-09-26 5,00--2,94-- -- --------0 --
18-09-26 5,50--2,52-- -- --------0 --
18-09-26 6,001,952,12-- -- ----1,951,952 16-10
18-09-26 6,501,561,76-- -- ----1,561,5610 7-11
18-09-26 7,00--1,43-- -- --------0 --
18-09-26 7,501,051,17-0,12 -10,3% ----1,051,052 17-11
18-09-26 8,000,850,95-0,10 -10,5% ----0,850,854 17-11
18-09-26 8,500,700,75-- -- ----0,700,701 10-11
18-09-26 9,000,970,61-- -- ----0,970,971 14-10
18-09-26 9,500,600,50-- -- ----0,600,6010 4-11
18-09-26 10,000,700,40-- -- ----0,700,705 13-10
18-09-26 12,000,300,16-- -- ----0,300,301 7-10
18-09-26 14,00--0,07-- -- --------0 --
18-09-26 16,00--0,02-- -- --------0 --
18-12-26 3,004,304,81-- -- ----4,304,301 7-11
18-12-26 3,504,654,34-- -- ----4,654,6523 31-10
18-12-26 4,004,653,88-- -- ----4,654,606 14-10
18-12-26 4,503,403,43-- -- ----3,403,401 24-10
18-12-26 5,002,963,00-- -- ----2,962,9640 5-11
18-12-26 5,502,352,60-- -- ----2,352,3540 11-11
18-12-26 6,002,202,25-0,05 -2,2% ----2,202,2010 17-11
18-12-26 7,001,501,60-0,10 -6,3% ----1,501,504 17:19
18-12-26 8,001,051,09-0,04 -3,7% ----1,051,055 17-11
18-12-26 9,000,800,79+0,01 +1,3% ----0,800,8010 17-11
18-12-26 10,000,490,56-- -- ----0,490,492 10-11
18-12-26 12,000,270,28-- -- ----0,270,27120 12-11
18-12-26 14,000,140,140,00 0,0% ----0,140,142 17-11
18-12-26 15,000,150,10-- -- ----0,150,12400 31-10
18-12-26 16,00--0,07-- -- --------0 --
18-12-26 20,00--0,02-- -- --------0 --
18-06-27 3,005,104,83-- -- ----5,105,105 18-8
18-06-27 4,004,183,92-- -- ----4,184,182 12-9
18-06-27 4,503,483,48-- -- ----3,483,484 25-9
18-06-27 5,002,953,10-0,15 -4,8% ----2,952,951 17-11
18-06-27 5,502,302,72-- -- ----2,302,309 16-10
18-06-27 6,002,302,42-- -- ----2,302,3040 11-11
18-06-27 7,001,721,80-0,08 -4,4% ----1,721,722 17:11
18-06-27 8,001,201,36-- -- ----1,301,204 7-11
18-06-27 9,001,001,03-- -- ----1,001,0021 14-11
18-06-27 10,000,700,79-- -- ----0,700,701 7-11
18-06-27 12,000,500,50-- -- ----0,500,501 13-11
18-06-27 14,000,250,27-- -- ----0,250,25100 7-11
18-06-27 15,000,230,21-- -- ----0,230,232 11-11
18-06-27 16,00--0,17-- -- --------0 --
18-06-27 20,000,150,07-- -- ----0,150,1230 15-10
17-12-27 3,00--4,84-- -- --------0 --
17-12-27 4,00--3,96-- -- --------0 --
17-12-27 4,503,603,56+0,04 +1,1% ----3,603,604 14-11
17-12-27 5,00--3,21-- -- --------0 --
17-12-27 6,00--2,56-- -- --------0 --
17-12-27 7,001,882,03-- -- ----1,881,883 10-11
17-12-27 8,001,551,61-- -- ----1,601,55500 10-11
17-12-27 9,001,151,29-- -- ----1,151,151 10-11
17-12-27 10,001,201,04-- -- ----1,201,2015 3-11
17-12-27 12,00--0,70-- -- --------0 --
17-12-27 14,00--0,48-- -- --------0 --
17-12-27 15,00--0,39-- -- --------0 --
15-12-28 3,00--4,83-- -- --------0 --
15-12-28 4,00--4,02-- -- --------0 --
15-12-28 4,50--3,70-- -- --------0 --
15-12-28 5,00--3,42-- -- --------0 --
15-12-28 6,002,952,85-- -- ----2,952,951 7-11
15-12-28 7,002,502,37-- -- ----2,502,501 7-11
15-12-28 8,002,052,01-- -- ----2,052,0510 6-11
15-12-28 9,001,601,63-- -- ----1,601,602 7-11
15-12-28 10,001,351,34-- -- ----1,351,351 10-11
15-12-28 12,00--0,99-- -- --------0 --
15-12-28 15,00--0,63-- -- --------0 --
15-12-28 20,00--0,31-- -- --------0 --
21-12-29 3,00--4,91-- -- --------0 --
21-12-29 4,004,004,18-- -- ----4,004,001 10-11
21-12-29 4,50--3,87-- -- --------0 --
21-12-29 5,003,693,58-- -- ----3,693,6927 27-10
21-12-29 6,002,903,07-- -- ----2,902,901 24-10
21-12-29 7,002,552,67-0,12 -4,5% ----2,552,5510 17-11
21-12-29 8,002,302,32-- -- ----2,302,30100 14-11
21-12-29 9,002,502,04-- -- ----2,502,506 30-10
21-12-29 10,001,651,80-0,15 -8,3% ----1,651,6510 17-11
21-12-29 12,001,361,44-- -- ----1,361,362 27-10
21-12-29 15,00--1,09-- -- --------0 --
21-12-29 20,00--0,69-- -- --------0 --
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by