Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 9,1759,22-0,05 -0,5% 9,3159,175449.40217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-5-2026)
Totaal volume 1.281 (427 Calls, 854 Puts)
Totaal open interest bij opening 9.644 (5.387 Calls, 4.257 Puts)
Call / Put ratio 0,50
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 4,006,105,20-- -- ----6,106,101 8-5
15-05-26 4,50--4,70-- -- --------0 --
15-05-26 5,004,654,20-- -- ----4,654,653 8-5
15-05-26 5,60--3,60-- -- --------0 --
15-05-26 6,003,653,20-- -- ----3,653,656 8-5
15-05-26 6,40--2,80-- -- --------0 --
15-05-26 6,802,902,40-- -- ----2,902,903 8-5
15-05-26 7,202,512,00-- -- ----2,512,514 8-5
15-05-26 7,40--1,80-- -- --------0 --
15-05-26 7,60--1,60-- -- --------0 --
15-05-26 7,801,501,40-- -- ----1,501,501 10-3
15-05-26 8,000,801,20-- -- ----0,800,804 27-3
15-05-26 8,201,851,00-- -- ----1,851,851 8-5
15-05-26 8,400,850,80-- -- ----0,850,854 13-3
15-05-26 8,50--0,70-- -- --------0 --
15-05-26 8,601,000,61-- -- ----1,001,003 17-4
15-05-26 8,70--0,52-- -- --------0 --
15-05-26 8,800,470,43-- -- ----0,470,471 28-4
15-05-26 8,90--0,35-- -- --------0 --
15-05-26 9,000,350,28-- -- ----0,350,351 12-5
15-05-26 9,10--0,21-- -- --------0 --
15-05-26 9,200,840,16-- -- ----0,840,8410 7-5
15-05-26 9,300,070,11-0,04 -36,4% ----0,070,0720 13-5
15-05-2629,400,550,08-- -- --0,150,550,551 8-5
15-05-26 9,500,250,05-- -- ----0,250,203 11-5
15-05-26 9,600,060,03-- -- --0,800,060,062 12-5
15-05-26 9,700,160,02-- -- ----0,160,165 11-5
15-05-26 9,800,030,01-- -- ----0,050,0316 12-5
15-05-26 9,900,020,01-- -- ----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-- -- --0,300,100,1010 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-- -- --0,05----0 --
19-06-26 1,50--7,70-- -- --------0 --
19-06-26 2,007,657,20-- -- --------0 8-5
19-06-26 2,50--6,70-- -- --------0 --
19-06-26 3,007,006,20-- -- ----7,007,001 7-5
19-06-26 3,506,405,70-- -- ----6,406,408 8-5
19-06-26 4,005,735,20-- -- ----5,905,7341 8-5
19-06-26 4,505,004,71-- -- ----5,005,001 11-5
19-06-26 4,604,404,61-- -- ----4,404,405 28-1
19-06-26 4,804,404,41-- -- ----4,404,4010 15-1
19-06-26 5,004,494,21-- -- ----4,494,4910 12-5
19-06-26 5,504,153,71-- -- ----4,154,155 6-5
19-06-26 6,003,453,21-- -- ----3,453,455 11-5
19-06-26 6,502,252,71-0,46 -17,0% ----2,252,255 7-10
19-06-26 6,80--2,42-- -- --------0 --
19-06-26 7,002,302,22+0,08 +3,6% ----2,302,301 13-5
19-06-26 7,20--2,03-- -- --------0 --
19-06-26 7,40--1,84-- -- --------0 --
19-06-26 7,502,551,75-- -- ----2,552,555 7-5
19-06-26 7,601,351,65-- -- ----1,351,3534 31-3
19-06-26 7,801,351,48-- -- ----1,351,353 28-4
19-06-26 8,001,601,31-- -- ----1,601,6010 11-5
19-06-26 8,20--1,13-- -- --------0 --
19-06-26 8,401,350,98-- -- ----1,351,3530 8-4
19-06-26 8,500,850,91-0,06 -6,6% ----0,850,852 13-5
19-06-26 8,600,800,83-- -- ----0,800,702 30-4
19-06-26 8,800,650,66-- -- ----0,650,6510 30-4
19-06-26 9,000,550,56-0,01 -1,8% ----0,550,551 13-5
19-06-26 9,200,420,46-0,04 -8,7% ----0,420,421 13-5
19-06-26 9,400,370,38-0,01 -2,6% ----0,370,3713 13-5
19-06-26 9,500,310,33-0,02 -6,1% ----0,310,312 13-5
19-06-26 9,600,280,280,00 0,0% ----0,280,282 13-5
19-06-26 9,800,210,23-0,02 -8,7% ----0,250,212 13-5
19-06-26 10,000,160,17-0,01 -5,9% ----0,160,161 13-5
19-06-26 10,500,180,09+0,09 +100,0% --0,220,180,1810 13-5
19-06-26 11,000,050,04+0,01 +25,0% ----0,050,052 13-5
19-06-26 11,50--0,02-- -- --------0 --
19-06-26 12,000,030,01-- -- ----0,030,038 11-5
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 4,50--4,72-- -- --------0 --
17-07-26 5,00--4,22-- -- --------0 --
17-07-26 6,00--3,23-- -- --------0 --
17-07-26 6,40--2,84-- -- --------0 --
17-07-26 6,80--2,46-- -- --------0 --
17-07-26 7,20--2,09-- -- --------0 --
17-07-26 7,60--1,74-- -- --------0 --
17-07-26 7,80--1,57-- -- --------0 --
17-07-26 8,00--1,41-- -- --------0 --
17-07-26 8,20--1,25-- -- --------0 --
17-07-26 8,400,981,10-- -- ----0,980,981 30-4
17-07-26 8,60--0,95-- -- --------0 --
17-07-26 8,80--0,83-- -- --------0 --
17-07-26 9,000,950,71-- -- ----0,950,952 12-5
17-07-26 9,200,600,600,00 0,0% ----0,600,6010 13-5
17-07-26 9,400,700,51-- -- ----0,700,701 6-5
17-07-26 9,600,650,43-- -- ----0,650,651 11-5
17-07-26 9,800,550,36-- -- ----0,550,5510 11-5
17-07-26 10,000,270,30-0,03 -10,0% ----0,270,271 13-5
17-07-26 10,500,190,190,00 0,0% --0,500,190,195 13-5
17-07-26 11,000,120,11+0,01 +9,1% --0,300,120,12125 13-5
17-07-26 11,50--0,06-- -- --------0 --
17-07-26 12,00--0,03-- -- --------0 --
17-07-26 13,00--0,01-- -- --------0 --
17-07-26 14,00--0,01-- -- --------0 --
18-09-26 1,50--7,71-- -- --------0 --
18-09-26 2,00--7,21-- -- --------0 --
18-09-26 2,50--6,72-- -- --------0 --
18-09-26 3,00--6,22-- -- --------0 --
18-09-26 3,50--5,73-- -- --------0 --
18-09-26 4,00--5,23-- -- --------0 --
18-09-26 4,50--4,74-- -- --------0 --
18-09-26 4,80--4,44-- -- --------0 --
18-09-26 5,004,604,25-- -- ----4,604,6010 11-5
18-09-26 5,503,453,77-- -- ----3,453,451 19-3
18-09-26 6,003,783,30-- -- ----3,783,762 14-4
18-09-26 6,503,312,85-- -- ----3,313,311 14-4
18-09-26 7,003,002,41-- -- ----3,003,001 7-5
18-09-26 7,502,272,00-- -- ----2,272,274 8-5
18-09-26 8,001,921,62-- -- ----1,921,925 17-4
18-09-26 8,501,501,28-- -- ----1,501,506 6-5
18-09-263919,001,050,98-0,01 -1,0% ----1,051,057 12-5
18-09-26 9,500,700,74-0,04 -5,4% ----0,700,702 13-5
18-09-26 10,000,550,550,00 0,0% --10,000,550,5523 13-5
18-09-26 11,000,300,300,00 0,0% --0,500,300,3010 13-5
18-09-26 12,000,300,16-- -- ----0,300,2840 7-5
18-09-26 13,000,110,08-- -- ----0,110,111 8-5
18-09-26 14,000,160,04-- -- ----0,160,161 10-4
18-09-261116,000,120,010,00 0,0% ----0,120,121 23-2
18-09-26 18,00--0,01-- -- --0,06----0 --
18-12-26 2,00--7,23-- -- --------0 --
18-12-26 2,50--6,74-- -- --------0 --
18-12-26 3,005,306,24-- -- ----5,305,301 23-3
18-12-26 3,505,955,75-- -- ----5,955,953 4-5
18-12-26 4,005,555,27-- -- ----5,555,5510 11-5
18-12-26 4,505,164,79-- -- ----5,495,16232 8-5
18-12-26 5,004,754,32-- -- ----4,754,7549 8-5
18-12-26 5,503,803,89-0,09 -2,3% ----3,803,805 5-12
18-12-26 6,003,703,44-- -- --4,253,703,705 11-5
18-12-26 6,50--3,00-- -- --------0 --
18-12-26 7,003,002,60-- -- ----3,003,003 7-5
18-12-26 7,502,002,21-- -- ----2,002,001 7-4
18-12-26 8,002,001,86-- -- ----2,002,0010 12-5
18-12-26 8,501,151,55-- -- ----1,151,15100 31-3
18-12-26 9,001,251,26-0,01 -0,8% ----1,251,2512 13-5
18-12-26 9,501,051,03+0,02 +1,9% ----1,051,051 13-5
18-12-26 10,000,900,83+0,07 +8,4% --1,250,900,9050 13-5
18-12-2652211,000,550,550,00 0,0% --0,800,550,551 13-5
18-12-26 12,000,320,37-0,05 -13,5% ----0,320,322 13-5
18-12-26 13,000,240,22-- -- ----0,240,242 4-5
18-12-26 14,000,140,140,00 0,0% ----0,150,143 13-5
18-12-26 15,000,100,09+0,01 +11,1% --0,200,100,1019 13-5
18-12-26 16,000,180,05-- -- ----0,180,183 23-2
18-12-26 18,00--0,01-- -- --------0 --
18-12-26 20,000,080,01-- -- ----0,080,081 6-1
19-03-27 3,00--6,27-- -- --------0 --
19-03-27 3,50--5,79-- -- --------0 --
19-03-27 4,00--5,31-- -- --------0 --
19-03-27 4,50--4,85-- -- --------0 --
19-03-27 5,00--4,42-- -- --------0 --
19-03-27 6,00--3,55-- -- --------0 --
19-03-27 6,50--3,14-- -- --------0 --
19-03-27 7,00--2,75-- -- --------0 --
19-03-27 7,50--2,38-- -- --------0 --
19-03-27 8,002,452,07-- -- ----2,452,451 8-5
19-03-27 8,501,501,73-- -- ----1,501,501 2-4
19-03-27 9,001,301,49-- -- ----1,301,301 1-4
19-03-27 9,501,401,25-- -- ----1,401,4010 20-4
19-03-27 10,001,251,04-- -- ----1,251,251 11-5
19-03-27 11,000,800,72-- -- ----0,800,8020 12-5
19-03-27 12,000,550,51-- -- ----0,550,551 28-4
19-03-27 13,000,490,35-- -- ----0,490,4520 6-5
19-03-27 14,00--0,25-- -- --------0 --
19-03-27 16,00--0,11-- -- --------0 --
19-03-27 18,00--0,05-- -- --------0 --
18-06-27 3,005,106,29-1,19 -18,9% ----5,105,105 18-8
18-06-27 4,004,405,37-- -- ----4,404,401 30-3
18-06-27 4,505,454,92-- -- ----5,455,451 7-5
18-06-27 5,004,954,46-- -- ----4,954,952 7-5
18-06-27 5,504,194,03-- -- ----4,194,199 2-1
18-06-27 6,003,853,61-- -- ----3,953,8540 8-5
18-06-27 7,003,352,86-- -- ----3,353,355 7-5
18-06-27 8,002,302,16+0,14 +6,5% ----2,302,302 13-5
18-06-27 9,002,011,61-- -- ----2,022,01255 7-5
18-06-27 10,001,501,19-- -- ----1,501,5056 14-4
18-06-27 12,000,750,65-- -- ----0,750,7512 8-5
18-06-27 14,000,580,34-- -- ----0,580,553 10-4
18-06-27 15,000,400,25-- -- ----0,400,405 10-4
18-06-27 16,000,200,19-- -- ----0,200,2010 30-3
18-06-27 18,00--0,11-- -- --------0 --
18-06-27 20,000,140,06-- -- ----0,140,145 21-1
17-12-27 3,00--6,29-- -- --------0 --
17-12-27 4,00--5,39-- -- --------0 --
17-12-27 4,504,754,94-- -- ----4,754,754 19-1
17-12-27 5,004,484,52-- -- ----4,484,4850 24-4
17-12-27 6,004,003,72-- -- ----4,054,005 10-4
17-12-27 7,003,003,02-- -- ----3,003,0020 4-5
17-12-27 8,002,352,40-0,05 -2,1% ----2,352,3592 13-5
17-12-27 9,002,151,90-- -- ----2,152,1530 11-5
17-12-27 10,001,501,51-0,01 -0,7% --1,901,501,507 13-5
17-12-2734912,001,100,95+0,01 +1,1% --1,201,101,103 11-5
17-12-27 14,000,900,60-- -- ----0,900,902 20-2
17-12-27 15,000,500,48-- -- ----0,500,501 28-4
17-12-27 16,000,400,39-- -- ----0,400,403 1-4
17-12-27 18,000,390,25-- -- ----0,390,391 2-2
17-12-27 20,000,280,18-- -- --0,350,280,281 9-4
15-12-28 3,006,706,30-- -- ----6,706,702 6-5
15-12-28 4,005,105,41-- -- ----5,105,1010 1-4
15-12-28 4,50--5,00-- -- --------0 --
15-12-28 5,005,004,62-- -- ----5,005,005 11-5
15-12-28 6,003,653,90-- -- ----3,653,655 1-4
15-12-28 7,003,303,26-- -- ----3,303,302 12-5
15-12-28 8,003,002,74-- -- ----3,003,001 11-5
15-12-28 9,002,502,30-- -- ----2,502,504 11-5
15-12-28 10,002,201,91-- -- ----2,202,2070 7-5
15-12-28 12,001,401,37-- -- ----1,401,403 11-5
15-12-28 14,001,100,98-- -- ----1,101,101 6-3
15-12-28 15,000,750,83-- -- ----0,750,753 30-3
15-12-28 16,000,750,72-- -- ----0,750,755 11-5
15-12-28 18,00--0,53-- -- --------0 --
15-12-28 20,000,450,39-- -- ----0,450,451 20-4
21-12-29 3,006,906,32+0,02 +0,3% ----6,906,906 18-2
21-12-29 4,005,105,47-- -- ----5,105,102 25-3
21-12-29 4,503,705,08-1,38 -27,2% ----3,703,701 18-11
21-12-29 5,005,154,74-- -- ----5,155,153 11-5
21-12-2916,004,374,10+0,01 +0,2% ----4,374,371 5-1
21-12-29 7,003,703,55-- -- ----3,703,704 11-5
21-12-29 8,003,153,06-- -- ----3,153,153 12-5
21-12-29 9,002,502,64-- -- ----2,502,504 27-4
21-12-29 10,002,202,27-- -- --2,402,202,205 12-5
21-12-29 12,001,501,72-0,22 -12,8% ----1,501,505 26-11
21-12-29 14,001,551,30-- -- ----1,551,5510 8-4
21-12-29 15,001,251,15-- -- ----1,251,257 1-4
21-12-29 16,00--1,05-- -- --------0 --
21-12-29 20,000,750,66-- -- ----0,750,751 1-4
21-12-29 25,000,800,41-- -- ----0,800,806 18-3
20-12-30 3,00--6,30-- -- --------0 --
20-12-30 4,005,705,52-- -- ----5,705,7010 11-5
20-12-30 5,005,264,90-- -- ----5,265,265 6-5
20-12-30 6,004,464,21-- -- ----4,464,4610 11-5
20-12-30 7,003,953,73-- -- ----3,953,9538 11-5
20-12-30 8,003,503,28-- -- ----3,503,505 11-5
20-12-30 9,003,802,88-- -- ----3,803,357 7-5
20-12-30 10,002,802,56-- -- ----3,152,804 11-5
20-12-3018812,002,092,03-0,02 -1,0% ----2,092,092 13-5
20-12-30 14,001,651,66-- -- ----1,651,651 28-4
20-12-30 15,001,451,49-0,04 -2,7% ----1,451,451 13-5
20-12-30 16,001,351,38-- -- ----1,401,352 12-5
20-12-30 20,000,890,91-0,02 -2,2% ----0,890,892 13-5
20-12-30 25,000,700,61-- -- ----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?