Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 9,5359,535-- -- 9,6259,49426.77917:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-4-2026)
Totaal volume 319 (116 Calls, 203 Puts)
Totaal open interest bij opening 7.690 (5.493 Calls, 2.197 Puts)
Call / Put ratio 0,57
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 3,50------ -- --------0 --
17-04-26 4,00------ -- --------0 --
17-04-26 4,50------ -- --------0 --
17-04-26 5,00------ -- --------0 --
17-04-26 5,20--4,34-- -- 4,404,55----0 --
17-04-2695,604,073,94-- -- 4,004,154,074,0710 13-4
17-04-26 6,00------ -- --------0 --
17-04-26 6,40------ -- --------0 --
17-04-26 6,80------ -- --------0 --
17-04-26 7,00--2,54-- -- 2,602,75----0 --
17-04-26 7,20------ -- --------0 --
17-04-26 7,40--2,14+0,15 +7,0% 2,202,35----0 --
17-04-26 7,60------ -- --------0 --
17-04-2617,800,801,74-- -- 1,801,950,800,801 30-3
17-04-26 8,00------ -- --------0 --
17-04-26 8,10--1,44-- -- 1,501,65----0 --
17-04-26 8,20------ -- --------0 --
17-04-26 8,30--1,24-- -- 1,301,45----0 --
17-04-26 8,40------ -- --------0 --
17-04-26 8,50--1,04-- -- 1,101,25----0 --
17-04-26 8,60------ -- --------0 --
17-04-26 8,70--0,84-- -- 0,901,05----0 --
17-04-26 8,80------ -- --------0 --
17-04-26 8,90--0,64-- -- 0,700,85----0 --
17-04-26 9,00------ -- --------0 --
17-04-26 9,10--0,44-- -- 0,490,65----0 --
17-04-26 9,20------ -- --------0 --
17-04-26 9,30--0,26-- -- 0,300,43----0 --
17-04-26 9,40------ -- --------0 --
17-04-26 9,500,140,13+0,01 +7,7% 0,100,230,140,056 17-4
17-04-26 9,60------ -- --------0 --
17-04-2619,700,030,05-0,02 -40,0% --0,070,030,031 17-4
17-04-26 9,80------ -- --------0 --
17-04-26 9,90--0,03-- -- --0,06----0 --
17-04-26 10,00------ -- --------0 --
17-04-26 10,20--0,01-- -- --------0 --
17-04-26 10,40------ -- --------0 --
17-04-2613510,500,050,01-- -- ----0,050,0556 10-4
17-04-26 11,00------ -- --------0 --
17-04-26411,500,080,01-- -- ----0,080,084 26-2
17-04-26 12,00------ -- --------0 --
17-04-26 13,00------ -- --------0 --
17-04-26 14,00--0,01-- -- --------0 --
15-05-26 4,00--5,70-- -- 5,405,65----0 --
15-05-26 4,50--5,20-- -- --------0 --
15-05-26 5,004,014,70-- -- ----4,014,013 26-3
15-05-26 5,60--4,10-- -- --------0 --
15-05-26 6,003,033,70-- -- ----3,033,0310 23-3
15-05-26 6,40--3,30-- -- 3,053,25----0 --
15-05-26 6,802,852,90-- -- ----2,852,851 17-4
15-05-26 7,202,342,51-- -- 2,302,452,342,344 17-4
15-05-26 7,40--2,31-- -- 2,102,25----0 --
15-05-26 7,60--2,12-- -- --------0 --
15-05-26 7,801,501,93-- -- ----1,501,501 10-3
15-05-26 8,000,801,75-- -- ----0,800,804 27-3
15-05-26 8,201,301,56-- -- ----1,301,301 17-4
15-05-26 8,400,851,38-- -- ----0,850,854 13-3
15-05-26 8,601,001,20-- -- 0,951,101,001,003 17-4
15-05-26 8,800,411,05-- -- ----0,410,411 27-3
15-05-26 9,000,900,90-- -- ----0,900,753 17-4
15-05-26 9,200,850,75-- -- ----0,850,7020 13-4
15-05-26 9,400,500,62-- -- 0,450,550,500,5010 17-4
15-05-26 9,600,400,50-0,10 -20,0% ----0,420,4020 10:51
15-05-26 9,800,320,40-0,08 -20,0% ----0,320,286 15:22
15-05-26 10,000,230,31-0,08 -25,8% --0,300,250,2322 13:16
15-05-2627910,500,120,16-0,04 -25,0% 0,110,160,120,113 16:10
15-05-26 11,000,100,09-- -- --0,300,100,1010 16-4
15-05-26 11,50--0,06-- -- --------0 --
15-05-26112,000,050,04-- -- ----0,050,051 9-4
15-05-26 13,00--0,03-- -- --------0 --
15-05-26 14,00--0,02-- -- --0,04----0 --
19-06-26 1,50--8,19-- -- 7,958,15----0 --
19-06-26 2,006,857,69-- -- ----6,856,852 3-3
19-06-26 2,50--7,19-- -- --------0 --
19-06-26 3,006,506,69-- -- ----6,506,504 8-4
19-06-26 3,505,106,20-- -- 5,956,155,105,102 31-3
19-06-26 4,005,655,70-- -- ----5,655,653 13-2
19-06-26 4,504,505,20-- -- ----4,504,5015 2-4
19-06-26 4,604,405,10-- -- ----4,404,405 28-1
19-06-26 4,804,404,90-- -- ----4,404,4010 15-1
19-06-26 5,004,334,70-- -- ----4,344,333 4-2
19-06-26125,503,054,20-0,16 -3,8% ----3,053,051 27-3
19-06-26 6,003,673,70-- -- 3,453,653,673,6710 13-4
19-06-26 6,502,253,20-0,95 -29,7% ----2,252,255 7-10
19-06-26 6,80--2,90-- -- --------0 --
19-06-26 7,002,552,71-0,16 -5,9% ----2,552,553 10:42
19-06-26 7,20--2,51-- -- --------0 --
19-06-26 7,40--2,32-- -- 2,052,25----0 --
19-06-26 7,502,212,22-- -- 2,002,152,212,215 17-4
19-06-26 7,601,352,12-- -- ----1,351,3534 31-3
19-06-26 7,801,101,93-- -- ----1,101,103 31-3
19-06-26 8,001,251,75-- -- 1,501,701,251,25150 7-4
19-06-26 8,20--1,57-- -- --------0 --
19-06-26 8,401,351,40-- -- 1,201,351,351,3530 8-4
19-06-26 8,501,301,32-0,02 -1,5% ----1,301,302 09:14
19-06-26 8,60--1,24-- -- --------0 --
19-06-26 8,801,151,09-- -- ----1,151,1510 13-4
19-06-265019,000,840,95-0,11 -11,6% ----0,840,845 09:01
19-06-26 9,200,850,81-- -- ----0,850,6229 17-4
19-06-26 9,400,600,70-- -- ----0,600,6010 8-4
19-06-26 9,500,550,65-0,10 -15,4% 0,500,600,550,551 13:43
19-06-26 9,600,590,60-- -- 0,480,600,590,5974 17-4
19-06-26 9,800,460,51-0,05 -9,8% ----0,460,4611 09:47
19-06-26 10,000,420,42-- -- 0,340,430,420,3465 17-4
19-06-26 10,500,250,27-0,02 -7,4% ----0,250,251 11:04
19-06-26 11,000,140,17-0,03 -17,6% ----0,140,146 12:37
19-06-26 12,000,060,09-- -- 0,030,110,080,066 17-4
19-06-26 13,000,120,02-- -- ----0,120,121 23-2
19-06-26 14,000,120,01-- -- ----0,120,1210 5-1
19-06-26 15,000,020,01-- -- --0,050,020,02550 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------ -- --------0 --
17-07-26 5,00------ -- 4,254,85----0 --
17-07-26 6,00------ -- --------0 --
17-07-26 6,80------ -- --------0 --
17-07-26 7,20------ -- --------0 --
17-07-26 7,60------ -- 1,702,30----0 --
17-07-26 8,00------ -- --------0 --
17-07-26 8,40------ -- --------0 --
17-07-26 8,60------ -- --------0 --
17-07-26 8,80------ -- 0,801,35----0 --
17-07-26 9,00------ -- --------0 --
17-07-26 9,20------ -- --------0 --
17-07-26 9,40------ -- --------0 --
17-07-26 9,60------ -- 0,400,90----0 --
17-07-26 9,80------ -- --------0 --
17-07-26 10,00------ -- --------0 --
17-07-26 10,50------ -- --------0 --
17-07-26 11,00------ -- 0,110,42----0 --
17-07-26 12,00------ -- --------0 --
17-07-26 13,00------ -- --------0 --
18-09-26 1,50--8,19-- -- --------0 --
18-09-26 2,00--7,69-- -- --------0 --
18-09-26 2,50--7,19-- -- --------0 --
18-09-26 3,00--6,69-- -- 6,456,65----0 --
18-09-26 3,50--6,20-- -- --------0 --
18-09-26 4,00--5,70-- -- --------0 --
18-09-26 4,50--5,20-- -- --------0 --
18-09-26 4,80--4,90-- -- --------0 --
18-09-26 5,00--4,70-- -- 4,454,65----0 --
18-09-26 5,503,454,20-- -- ----3,453,451 19-3
18-09-26 6,003,783,70-- -- ----3,783,762 14-4
18-09-26 6,503,313,22-- -- ----3,313,311 14-4
18-09-2617,002,672,75-0,16 -5,8% 2,502,702,672,671 31-12
18-09-26 7,502,452,30-- -- ----2,452,451 10-4
18-09-26 8,001,921,91-- -- ----1,921,925 17-4
18-09-26 8,501,201,55-- -- ----1,201,2010 7-4
18-09-26 9,001,201,24-0,04 -3,2% 1,051,251,201,201 09:44
18-09-26 9,501,000,99-- -- ----1,001,001 17-4
18-09-261.10810,000,750,79-0,06 -7,6% ----0,750,752 13:17
18-09-2611111,000,470,48-0,04 -8,3% --0,600,470,472 17-4
18-09-26 12,000,230,28-0,05 -17,9% ----0,230,232 12:35
18-09-26 13,000,200,17-- -- ----0,200,201 4-3
18-09-26 14,000,160,10-- -- 0,040,140,160,161 10-4
18-09-26 16,000,120,03-- -- ----0,120,121 23-2
18-09-26 18,00--0,01-- -- --------0 --
18-12-26 2,00--7,69-- -- 7,457,65----0 --
18-12-26 2,50--7,19-- -- --------0 --
18-12-26 3,005,306,69-- -- ----5,305,301 23-3
18-12-26733,504,806,20-0,16 -2,6% 5,956,154,804,801 23-3
18-12-26 4,005,705,70-- -- ----5,705,705 13-4
18-12-26 4,504,005,20-- -- 4,905,154,004,001 27-3
18-12-26 5,004,804,70-- -- ----4,804,801 13-4
18-12-26 5,503,804,20-0,40 -9,5% ----3,803,805 5-12
18-12-26 6,002,653,73-- -- ----2,752,6534 27-3
18-12-26 6,50--3,28-- -- --------0 --
18-12-26 7,002,752,86-0,11 -3,8% ----2,752,7515 14:56
18-12-26 7,502,002,47-- -- 2,202,452,002,001 7-4
18-12-26 8,002,242,11-- -- --2,352,242,241 10-4
18-12-26 8,501,151,76-- -- ----1,151,15100 31-3
18-12-26 9,001,381,49-- -- --1,751,381,381 17-4
18-12-26 9,501,351,27-- -- 0,65--1,351,3512 14-4
18-12-26 10,001,001,04-- -- ----1,001,0027 15-4
18-12-26 11,000,750,74-- -- ----0,750,7011 8-4
18-12-26 12,000,430,50-0,07 -14,0% ----0,430,432 10:01
18-12-26 13,00--0,32-- -- 0,240,36----0 --
18-12-26 14,000,200,23-0,03 -13,0% --0,340,200,201 12:37
18-12-26 15,000,200,15-- -- ----0,200,201 10-4
18-12-26 16,000,180,11-- -- ----0,180,183 23-2
18-12-26 18,00--0,06-- -- --------0 --
18-12-26 20,000,080,03-- -- ----0,080,081 6-1
19-03-27 3,00--6,69-- -- 6,406,70----0 --
19-03-27 3,50--6,20-- -- --------0 --
19-03-27 4,00--5,70-- -- --------0 --
19-03-27 4,50--5,20-- -- --------0 --
19-03-27 5,00--4,71-- -- 4,454,65----0 --
19-03-27 6,00--3,78-- -- --------0 --
19-03-27 6,50--3,38-- -- --------0 --
19-03-27 7,00--3,01-- -- --------0 --
19-03-27 7,50--2,65-- -- 2,452,60----0 --
19-03-27 8,002,352,33-- -- ----2,352,352 9-4
19-03-27 8,501,501,99-- -- ----1,501,501 2-4
19-03-27 9,001,301,73-- -- ----1,301,301 1-4
19-03-27 9,501,401,48-0,08 -5,4% 1,301,451,401,4010 15:23
19-03-27 10,001,151,29-0,14 -10,9% ----1,151,151 09:15
19-03-27 11,00--0,94-- -- --------0 --
19-03-27 12,000,700,69-- -- ----0,700,701 8-4
19-03-27 13,00--0,50-- -- --------0 --
19-03-27 14,00--0,36-- -- --------0 --
19-03-27 16,00--0,18-- -- 0,100,25----0 --
19-03-27 18,00--0,10-- -- --------0 --
18-06-27 3,005,106,69-1,59 -23,8% ----5,105,105 18-8
18-06-27 4,004,405,70-- -- ----4,404,401 30-3
18-06-27 4,504,655,20-- -- 4,855,204,654,651 2-2
18-06-27 5,004,504,72-- -- ----4,504,5010 13-1
18-06-27 5,504,194,26-- -- 3,954,304,194,199 2-1
18-06-27 6,003,753,84-- -- ----3,753,656 8-4
18-06-27 7,003,203,07-- -- ----3,203,205 10-4
18-06-271.8738,002,452,41-0,15 -6,2% ----2,452,4554 13-4
18-06-27 9,002,001,87-- -- ----2,002,001 13-4
18-06-2756010,001,501,43-0,07 -4,9% 1,201,451,501,5056 14-4
18-06-27 12,000,860,83-- -- 0,60--0,860,866 14-4
18-06-2770314,000,580,49-0,04 -8,2% ----0,580,553 10-4
18-06-27 15,000,400,39-- -- 0,240,420,400,405 10-4
18-06-27 16,000,200,28-- -- 0,170,360,200,2010 30-3
18-06-27 18,00--0,18-- -- --------0 --
18-06-27 20,000,140,12-- -- ----0,140,145 21-1
17-12-27 3,00--6,70-- -- --------0 --
17-12-27 4,00--5,70-- -- --------0 --
17-12-27 4,504,755,21-- -- 4,855,304,754,754 19-1
17-12-27 5,004,454,76-- -- ----4,454,4520 5-2
17-12-27 6,004,003,98-- -- 3,654,054,054,005 10-4
17-12-27 7,002,803,30-- -- ----2,802,801 1-4
17-12-27 8,002,852,65-- -- ----2,852,8510 10-4
17-12-27 9,002,152,15-- -- ----2,152,152 17-4
17-12-27 10,001,901,73-- -- 1,451,801,901,904 14-4
17-12-27 12,001,251,12-- -- ----1,251,2520 10-4
17-12-27 14,000,900,74-- -- 0,500,900,900,902 20-2
17-12-27 15,000,700,64-- -- ----0,700,701 10-4
17-12-27 16,000,400,52-- -- ----0,400,403 1-4
17-12-27 18,000,390,34-- -- 0,200,460,390,391 2-2
17-12-272120,000,280,22+0,01 +4,5% --0,340,280,281 9-4
15-12-28 3,006,006,69-- -- ----6,006,002 30-1
15-12-28 4,005,105,69-- -- ----5,105,1010 1-4
15-12-28 4,50--5,24-- -- 4,905,45----0 --
15-12-28 5,004,994,87-- -- ----4,994,9930 27-2
15-12-28 6,003,654,20-- -- ----3,653,655 1-4
15-12-28 7,003,503,55-- -- 3,203,703,503,501 11-2
15-12-28 8,002,513,00-- -- ----2,512,513 19-3
15-12-28 9,002,502,55-0,05 -2,0% ----2,502,501 12:37
15-12-28 10,002,152,19-- -- 1,60--2,302,155 16-4
15-12-28 12,002,001,62-- -- ----2,002,007 10-4
15-12-28 14,001,101,19-- -- ----1,101,101 6-3
15-12-28 15,000,751,01-- -- ----0,750,753 30-3
15-12-28 16,00--0,87-- -- --------0 --
15-12-28 18,00--0,63-- -- --------0 --
15-12-28 20,000,450,450,00 0,0% ----0,450,451 11:10
21-12-29 3,006,906,69-- -- ----6,906,906 18-2
21-12-29 4,005,105,70-- -- 5,305,955,105,102 25-3
21-12-29 4,503,705,26-1,56 -29,7% 4,905,603,703,701 18-11
21-12-29 5,004,904,94-- -- ----4,904,903 16-4
21-12-29 6,004,374,36-- -- ----4,374,371 5-1
21-12-29 7,003,043,83-- -- ----3,043,042 27-3
21-12-29 8,003,253,33-- -- 2,953,553,253,255 17-4
21-12-29 9,003,102,92-- -- ----3,103,108 10-4
21-12-29 10,002,102,58-- -- --2,602,102,1010 23-3
21-12-29 12,001,502,02-0,52 -25,7% ----1,501,505 26-11
21-12-29 14,001,551,58-- -- 1,251,801,551,5510 8-4
21-12-29 15,001,251,41-- -- ----1,251,257 1-4
21-12-29 16,00--1,23-- -- --------0 --
21-12-29 20,000,750,77-- -- ----0,750,751 1-4
21-12-29 25,000,800,43-- -- ----0,800,806 18-3
20-12-30 3,00--6,69-- -- --------0 --
20-12-30 4,006,005,80-- -- 5,256,056,006,006 13-4
20-12-30 5,005,175,21-- -- 4,705,455,175,177 16-4
20-12-30 6,003,644,61-- -- ----3,643,642 27-3
20-12-30 7,003,884,08-- -- ----3,883,881 4-2
20-12-30 8,003,703,61-- -- ----3,703,703 10-4
20-12-30 9,003,303,24-- -- ----3,303,3045 7-4
20-12-30 10,002,872,91-- -- 2,503,202,872,877 16-4
20-12-30 12,002,652,37-- -- ----2,652,658 10-4
20-12-30 14,002,051,94-- -- ----2,052,0510 10-4
20-12-30 15,001,501,76-- -- ----1,501,501 1-4
20-12-30 16,001,351,60-- -- 1,251,901,351,351 16-3
20-12-30 20,001,061,07-- -- ----1,061,065 17-4
20-12-30 25,000,700,66-- -- ----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?