Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 10,009,83+0,17 +1,7% 10,129,72586.81412:24

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-5-2026)
Totaal volume 3.635 (2.990 Calls, 645 Puts)
Totaal open interest bij opening 13.470 (9.914 Calls, 3.556 Puts)
Call / Put ratio 4,64
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 4,00--5,45-- -- --------0 --
15-05-26 4,50--4,95-- -- --------0 --
15-05-26 5,004,014,45-- -- ----4,014,013 26-3
15-05-26 5,60--3,85-- -- --------0 --
15-05-26 6,003,033,45-- -- ----3,033,0310 23-3
15-05-26 6,40--3,05-- -- 3,403,55----0 --
15-05-26 6,802,852,65-- -- 3,003,152,852,851 17-4
15-05-26 7,202,342,25-- -- 2,602,752,342,344 17-4
15-05-26 7,40--2,05-- -- 2,402,55----0 --
15-05-26 7,60--1,85-- -- 2,202,35----0 --
15-05-26 7,801,501,65-- -- ----1,501,501 10-3
15-05-26 8,000,801,45-- -- ----0,800,804 27-3
15-05-26 8,201,301,26-- -- 1,601,751,301,301 17-4
15-05-26 8,400,851,06-- -- ----0,850,854 13-3
15-05-26 8,50--0,97-- -- --------0 --
15-05-26 8,601,000,88-- -- 1,201,351,001,003 17-4
15-05-26 8,70--0,79-- -- --------0 --
15-05-26 8,800,470,71-- -- 1,001,150,470,471 28-4
15-05-26 8,90--0,62-- -- 0,901,10----0 --
15-05-26 9,000,750,55+0,20 +36,4% ----0,750,752 6-5
15-05-26 9,10--0,48-- -- 0,750,90----0 --
15-05-26 9,200,350,41-- -- ----0,350,351 4-5
15-05-26 9,300,250,35-- -- ----0,250,2510 4-5
15-05-26 9,400,410,29+0,12 +41,4% 0,500,650,410,411 6-5
15-05-26 9,500,490,26+0,23 +88,5% ----0,490,4227 16:43
15-05-264899,600,400,20+0,20 +100,0% 0,390,500,410,2585 17:09
15-05-26 9,700,380,18+0,20 +111,1% 0,330,440,380,37773 6-5
15-05-26 9,800,330,14+0,19 +135,7% ----0,330,19113 17:28
15-05-26 9,90------ -- ---------- --
15-05-26 10,000,250,09+0,16 +177,8% 0,13--0,250,12754 17:13
15-05-26 10,20------ -- ---------- --
15-05-26 10,40------ -- ---------- --
15-05-2640510,500,100,03+0,07 +233,3% 0,080,120,100,0792 17:26
15-05-261911,000,100,01-- -- 0,010,080,100,1010 16-4
15-05-26 11,50--0,01-- -- --------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-- -- --0,03----0 --
19-06-26 1,50--7,95-- -- 8,258,45----0 --
19-06-26 2,006,857,45-- -- ----6,856,852 3-3
19-06-26 2,50--6,95-- -- 7,257,45----0 --
19-06-26 3,006,806,45+0,35 +5,4% ----6,806,803 6-5
19-06-26 3,505,105,95-- -- 6,256,455,105,102 31-3
19-06-26 4,005,655,45-- -- 5,755,955,655,653 13-2
19-06-26 4,504,854,95-- -- ----4,954,854 4-5
19-06-26 4,604,404,85-- -- 5,155,354,404,405 28-1
19-06-26 4,804,404,65-- -- ----4,404,4010 15-1
19-06-26 5,004,354,45-- -- ----4,354,352 5-5
19-06-26115,504,153,95+0,38 +9,6% ----4,154,155 15:43
19-06-26 6,003,333,45-- -- 3,753,953,333,335 27-4
19-06-26 6,502,252,95-0,70 -23,7% ----2,252,255 7-10
19-06-26 6,80--2,65-- -- --------0 --
19-06-26 7,002,552,45-- -- 2,752,952,552,553 20-4
19-06-26 7,20--2,25-- -- --------0 --
19-06-26 7,40--2,05-- -- 2,352,55----0 --
19-06-26 7,502,211,95-- -- 2,252,452,212,215 17-4
19-06-26 7,601,351,85-- -- 2,152,351,351,3534 31-3
19-06-26 7,801,351,65-- -- ----1,351,353 28-4
19-06-26 8,001,551,46-- -- 1,751,951,551,551 5-5
19-06-26 8,20--1,28-- -- --------0 --
19-06-26 8,401,351,10-- -- 1,401,601,351,3530 8-4
19-06-26 8,500,801,02-- -- ----0,850,804 28-4
19-06-26 8,600,800,94-- -- 1,201,400,800,702 30-4
19-06-26 8,800,650,79-- -- ----0,650,6510 30-4
19-06-26 9,001,000,68+0,32 +47,1% ----1,001,00101 17:15
19-06-26 9,200,550,54-- -- ----0,550,5510 4-5
19-06-26 9,400,400,47-- -- ----0,400,4015 4-5
19-06-26 9,500,600,42+0,18 +42,9% 0,550,750,650,5588 16:07
19-06-26 9,600,480,38+0,10 +26,3% 0,500,700,480,481 6-5
19-06-26 9,800,460,32+0,14 +43,8% ----0,460,4610 6-5
19-06-262.08210,000,420,28+0,14 +50,0% 0,370,500,420,30172 16:36
19-06-26 10,500,250,17+0,08 +47,1% ----0,250,2479 16:37
19-06-26 11,000,200,10+0,10 +100,0% 0,110,200,200,1611 13:48
19-06-26 12,000,070,03+0,04 +133,3% 0,010,100,070,0712 17:18
19-06-26 13,000,120,01-- -- ----0,120,121 23-2
19-06-261814,000,120,010,00 0,0% ----0,120,1210 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 4,50--4,95-- -- --------0 --
17-07-26 5,00--4,45-- -- 4,754,95----0 --
17-07-26 6,00--3,45-- -- 3,753,95----0 --
17-07-26 6,40--3,05-- -- --------0 --
17-07-26 6,80--2,65-- -- --------0 --
17-07-26 7,20--2,25-- -- --------0 --
17-07-26 7,60--1,86-- -- 2,152,35----0 --
17-07-26 7,80--1,66-- -- 1,952,15----0 --
17-07-26 8,00--1,49-- -- 1,801,95----0 --
17-07-26 8,20--1,32-- -- 1,601,80----0 --
17-07-26 8,400,981,16-- -- ----0,980,981 30-4
17-07-26 8,60--1,02-- -- --------0 --
17-07-26 8,80--0,90-- -- 1,101,30----0 --
17-07-26 9,00--0,77-- -- 0,951,15----0 --
17-07-26 9,20--0,68-- -- --------0 --
17-07-26 9,400,700,62+0,08 +12,9% ----0,700,701 6-5
17-07-26 9,600,690,53+0,16 +30,2% 0,650,800,690,592 16:29
17-07-26 9,800,340,44-- -- 0,550,750,340,3410 28-4
17-07-26 10,000,340,38-- -- ----0,350,343 27-4
17-07-26 10,500,340,26+0,08 +30,8% ----0,340,329 15:08
17-07-26 11,000,240,17+0,07 +41,2% 0,200,330,240,243 6-5
17-07-26 12,00--0,07-- -- 0,050,15----0 --
17-07-26 13,00--0,02-- -- --------0 --
17-07-26 14,00------ -- --------0 --
18-09-26 1,50--7,95-- -- 8,258,45----0 --
18-09-26 2,00--7,45-- -- --------0 --
18-09-26 2,50--6,95-- -- --------0 --
18-09-26 3,00--6,45-- -- 6,756,95----0 --
18-09-26 3,50--5,95-- -- 6,256,45----0 --
18-09-26 4,00--5,45-- -- --------0 --
18-09-26 4,50--4,95-- -- --------0 --
18-09-26 4,80--4,65-- -- 4,955,15----0 --
18-09-26 5,00--4,45-- -- 4,754,95----0 --
18-09-26 5,503,453,95-- -- 4,254,453,453,451 19-3
18-09-26 6,003,783,45-- -- ----3,783,762 14-4
18-09-26 6,503,312,95-- -- ----3,313,311 14-4
18-09-26 7,002,672,46+0,21 +8,5% 2,803,002,672,671 31-12
18-09-26 7,501,752,02-- -- 2,302,501,751,753 28-4
18-09-26 8,001,921,64-- -- ----1,921,925 17-4
18-09-26 8,501,501,31+0,19 +14,5% ----1,501,506 6-5
18-09-26 9,001,251,01+0,24 +23,8% 1,201,401,251,251 17:11
18-09-26 9,500,850,82-- -- 0,951,150,850,852 4-5
18-09-26 10,000,750,62+0,13 +21,0% ----0,750,7520 15:55
18-09-26 11,000,450,36+0,09 +25,0% --0,500,450,457 15:09
18-09-26 12,000,270,20+0,07 +35,0% ----0,270,2780 6-5
18-09-26 13,000,200,11-- -- 0,080,220,200,201 4-3
18-09-26 14,000,160,06-- -- 0,020,150,160,161 10-4
18-09-26 16,000,120,02-- -- ----0,120,121 23-2
18-09-26 18,00--0,01-- -- --------0 --
18-12-26 2,00--7,45-- -- 7,757,95----0 --
18-12-26 2,50--6,95-- -- --------0 --
18-12-26 3,005,306,45-- -- ----5,305,301 23-3
18-12-26 3,505,955,95-- -- 6,206,555,955,953 4-5
18-12-26 4,005,705,45-- -- ----5,705,705 13-4
18-12-26 4,504,504,95-- -- 5,205,404,504,5040 30-4
18-12-26 5,004,754,45+0,30 +6,7% 4,705,004,754,754 6-5
18-12-26 5,503,803,95-0,15 -3,8% ----3,803,805 5-12
18-12-261.5586,003,853,46+0,39 +11,3% --3,903,853,857 13:43
18-12-26 6,50--3,00-- -- --------0 --
18-12-26 7,002,902,60+0,30 +11,5% ----2,902,902 13:30
18-12-26 7,502,002,22-- -- 2,402,702,002,001 7-4
18-12-261.1938,002,201,91+0,28 +14,7% 2,052,202,202,0051 6-5
18-12-26 8,501,151,56-- -- 1,752,001,151,15100 31-3
18-12-26 9,001,551,28+0,27 +21,1% 1,451,601,551,40124 16:43
18-12-26 9,501,301,08+0,22 +20,4% ----1,301,1521 6-5
18-12-26 10,001,000,90+0,10 +11,1% 1,001,501,001,0050 6-5
18-12-26 11,000,600,62-- -- --0,950,600,554 5-5
18-12-26 12,000,350,41-- -- 0,380,650,350,351 27-4
18-12-26 13,000,240,26-- -- 0,250,410,240,242 4-5
18-12-261.43914,000,140,18-- -- 0,150,250,140,1314 30-4
18-12-26 15,000,120,12-- -- 0,090,210,120,1215 24-4
18-12-26 16,000,180,06-- -- ----0,180,183 23-2
18-12-26 18,00--0,02-- -- --------0 --
18-12-26 20,000,080,01-- -- ----0,080,081 6-1
19-03-27 3,00--6,45-- -- 6,607,10----0 --
19-03-27 3,50--5,95-- -- --------0 --
19-03-27 4,00--5,45-- -- --------0 --
19-03-27 4,50--4,95-- -- --------0 --
19-03-27 5,00--4,45-- -- 4,754,95----0 --
19-03-27 6,00--3,53-- -- 3,854,05----0 --
19-03-27 6,50--3,13-- -- --------0 --
19-03-27 7,00--2,75-- -- --------0 --
19-03-27 7,50--2,40-- -- 2,652,85----0 --
19-03-27 8,002,352,06-- -- 2,302,502,352,352 9-4
19-03-27 8,501,501,77-- -- ----1,501,501 2-4
19-03-27 9,001,301,48-- -- ----1,301,301 1-4
19-03-27 9,501,401,28-- -- 1,401,601,401,4010 20-4
19-03-27 10,001,201,09+0,11 +10,1% 1,201,401,251,20100 16:40
19-03-27 11,000,950,79+0,13 +16,5% 0,851,050,950,951 17:09
19-03-27 12,000,550,57-- -- ----0,550,551 28-4
19-03-27 13,000,490,41+0,08 +19,5% ----0,490,4520 6-5
19-03-27 14,00--0,30-- -- --------0 --
19-03-27 16,00--0,15-- -- 0,090,31----0 --
19-03-27 18,00--0,07-- -- --------0 --
18-06-2753,005,106,45+0,38 +5,9% ----5,105,105 18-8
18-06-27 4,004,405,45-- -- ----4,404,401 30-3
18-06-27 4,504,654,95-- -- 5,155,604,654,651 2-2
18-06-27 5,004,554,46-- -- 4,655,104,554,5510 5-5
18-06-27 5,504,194,01-- -- 4,204,604,194,199 2-1
18-06-27 6,003,753,61+0,14 +3,9% 3,804,203,753,751 6-5
18-06-27 7,002,952,84-- -- ----3,002,955 5-5
18-06-27 8,002,302,19-- -- ----2,302,206 5-5
18-06-27 9,001,901,67+0,23 +13,8% ----1,951,9027 15:25
18-06-27 10,001,501,27-- -- 1,201,651,501,5056 14-4
18-06-27 12,000,800,72+0,08 +11,1% 0,501,000,800,802 15:21
18-06-27 14,000,580,40-- -- ----0,580,553 10-4
18-06-27 15,000,400,30-- -- 0,260,550,400,405 10-4
18-06-27 16,000,200,23-- -- 0,180,400,200,2010 30-3
18-06-27 18,00--0,14-- -- --------0 --
18-06-273520,000,140,08+0,02 +25,0% 0,020,220,140,145 21-1
17-12-27 3,00--6,45-- -- --------0 --
17-12-27 4,00--5,45-- -- --------0 --
17-12-27 4,504,754,95-- -- 5,105,604,754,754 19-1
17-12-27 5,004,484,51-- -- ----4,484,4850 24-4
17-12-27 6,004,003,75-- -- 3,854,354,054,005 10-4
17-12-27 7,003,003,04-- -- 3,153,603,003,0020 4-5
17-12-27 8,002,852,47-- -- ----2,852,8510 10-4
17-12-27 9,002,001,95-- -- ----2,002,001 5-5
17-12-27 10,001,551,56-- -- 1,552,001,551,5520 5-5
17-12-27 12,001,000,99-- -- 0,901,401,001,0025 5-5
17-12-27 14,000,900,67-- -- 0,501,000,900,902 20-2
17-12-27 15,000,500,55-- -- ----0,500,501 28-4
17-12-27 16,000,400,46-- -- 0,350,750,400,403 1-4
17-12-27 18,000,390,30-- -- 0,200,600,390,391 2-2
17-12-27 20,000,280,21-- -- --0,340,280,281 9-4
15-12-28 3,006,706,45+0,25 +3,9% ----6,706,702 6-5
15-12-28 4,005,105,45-- -- 5,306,405,105,1010 1-4
15-12-28 4,50--4,98-- -- 4,905,95----0 --
15-12-28 5,004,994,63-- -- ----4,994,9930 27-2
15-12-28 6,003,653,94-- -- ----3,653,655 1-4
15-12-28 7,003,503,34-- -- 3,054,203,503,501 11-2
15-12-28 8,002,512,79-- -- 2,553,652,512,513 19-3
15-12-28 9,002,502,37-- -- 2,003,002,502,501 20-4
15-12-28 10,001,902,03-- -- ----1,901,901 4-5
15-12-28 12,002,001,47-- -- 1,151,952,002,007 10-4
15-12-28 14,001,101,07-- -- ----1,101,101 6-3
15-12-28 15,000,750,92-- -- ----0,750,753 30-3
15-12-28 16,00--0,82-- -- --------0 --
15-12-28 18,00--0,62-- -- 0,261,15----0 --
15-12-28 20,000,450,47-- -- ----0,450,451 20-4
21-12-29 3,006,906,45-- -- ----6,906,906 18-2
21-12-29 4,005,105,45-- -- 5,256,555,105,102 25-3
21-12-29 4,503,705,02-1,32 -26,3% 4,856,253,703,701 18-11
21-12-29 5,004,904,69-- -- 4,505,904,904,903 16-4
21-12-29 6,004,374,13-- -- ----4,374,371 5-1
21-12-29 7,003,043,60-- -- ----3,043,042 27-3
21-12-29 8,003,253,13-- -- 2,654,053,253,255 17-4
21-12-29169,002,502,74+0,27 +9,9% 2,203,652,502,504 27-4
21-12-29 10,002,252,40-- -- 1,852,702,252,251 30-4
21-12-29712,001,501,86+0,18 +9,7% ----1,501,505 26-11
21-12-29 14,001,551,47-- -- 0,852,251,551,5510 8-4
21-12-29 15,001,251,32-- -- ----1,251,257 1-4
21-12-29 16,00--1,17-- -- --------0 --
21-12-29 20,000,750,78-- -- ----0,750,751 1-4
21-12-29 25,000,800,48-- -- ----0,800,806 18-3
20-12-30 3,00--6,45-- -- --------0 --
20-12-30 4,005,465,56-- -- ----5,465,465 24-4
20-12-30 5,005,264,88+0,38 +7,8% 4,356,105,265,265 6-5
20-12-30 6,003,644,29-- -- 3,755,503,643,642 27-3
20-12-30 7,003,883,82-- -- 3,204,953,883,881 4-2
20-12-30 8,003,103,37-- -- ----3,103,1010 28-4
20-12-30 9,003,302,97+0,33 +11,1% ----3,303,20100 6-5
20-12-30 10,002,862,67+0,19 +7,1% 2,052,902,862,865 6-5
20-12-30 12,002,152,13-- -- --2,352,152,104 5-5
20-12-30 14,001,651,76-- -- ----1,651,651 28-4
20-12-30 15,001,701,61+0,09 +5,6% 0,851,801,701,7010 6-5
20-12-30 16,001,351,49-- -- ----1,351,351 16-3
20-12-30 20,001,061,02-- -- ----1,061,065 17-4
20-12-30 25,000,700,71-- -- ----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?