Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 8,6158,615-- -- 8,6258,475570.39917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-3-2026)
Totaal volume 362 (329 Calls, 33 Puts)
Totaal open interest bij opening 11.449 (9.952 Calls, 1.497 Puts)
Call / Put ratio 9,97
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 3,50--5,03-- -- --------0 --
17-04-26 4,00--4,53-- -- --------0 --
17-04-26 4,50--4,04-- -- --------0 --
17-04-26 5,00--3,54-- -- --------0 --
17-04-26 5,20--3,34-- -- --------0 --
17-04-26 5,603,252,94-- -- ----3,253,251 19-3
17-04-26 6,00--2,54-- -- --------0 --
17-04-26 6,402,052,14-- -- ----2,052,051 27-3
17-04-26 6,802,101,76-- -- ----2,102,101 20-3
17-04-26 7,00--1,57-- -- --------0 --
17-04-26 7,201,731,39-- -- ----1,861,734 20-3
17-04-26 7,40--1,20-- -- --------0 --
17-04-26 7,602,501,03-- -- ----2,502,5020 25-2
17-04-26 7,800,800,86-- -- ----0,800,801 30-3
17-04-26 8,000,650,71-- -- ----0,750,6520 27-3
17-04-26 8,200,380,56-- -- ----0,380,385 30-3
17-04-26 8,400,500,44-- -- ----0,500,5035 27-3
17-04-26 8,600,360,34+0,02 +5,9% ----0,380,3612 16:12
17-04-26 8,800,270,25+0,02 +8,0% ----0,270,2720 17:14
17-04-26 9,000,150,19-0,04 -21,1% --0,550,170,153 15:26
17-04-26 9,200,150,14+0,01 +7,1% --0,240,150,142 15:02
17-04-26 9,400,120,09-- -- --0,450,120,121 27-3
17-04-26 9,600,060,06-- -- --0,240,060,061 30-3
17-04-26 9,800,070,06-- -- ----0,070,073 27-3
17-04-26 10,000,120,04-- -- --0,120,120,12200 25-3
17-04-26 10,500,110,02-- -- ----0,110,111 12-3
17-04-264211,000,060,01-- -- ----0,060,061 6-3
17-04-26411,500,080,01-- -- ----0,080,084 26-2
17-04-26 12,00--0,01-- -- --------0 --
17-04-26 13,00--0,01-- -- --------0 --
17-04-26 14,00--0,01-- -- --------0 --
15-05-26 4,00--4,54-- -- --------0 --
15-05-26 4,50--4,04-- -- --------0 --
15-05-2635,004,013,54+0,09 +2,5% ----4,014,013 26-3
15-05-26 5,60--2,95-- -- --------0 --
15-05-26 6,003,032,56-- -- ----3,033,0310 23-3
15-05-26 6,40--2,19-- -- --------0 --
15-05-26 6,80--1,82-- -- --------0 --
15-05-26 7,201,721,47-- -- ----1,721,7230 17-3
15-05-26 7,40--1,31-- -- --------0 --
15-05-26 7,60--1,15-- -- --------0 --
15-05-2617,801,501,00+0,05 +5,0% ----1,501,501 10-3
15-05-26 8,000,800,86-- -- ----0,800,804 27-3
15-05-26 8,200,710,75-- -- ----0,710,711 27-3
15-05-26 8,400,850,66-- -- ----0,850,854 13-3
15-05-26 8,600,450,55-- -- ----0,450,452 30-3
15-05-26 8,800,410,45-- -- ----0,410,411 27-3
15-05-26 9,000,390,38+0,01 +2,6% ----0,390,3910 16:03
15-05-26 9,200,280,31-- -- ----0,280,2514 30-3
15-05-26 9,400,410,26-- -- ----0,410,413 26-3
15-05-26 9,600,330,22-- -- --0,350,330,3310 26-3
15-05-26 9,800,200,18+0,02 +11,1% ----0,200,2011 15:30
15-05-26 10,000,240,14-- -- ----0,240,2355 26-3
15-05-26 10,500,090,08+0,01 +12,5% ----0,090,0910 10:10
15-05-26 11,000,120,04-- -- ----0,120,127 18-3
15-05-26 11,50--0,02-- -- --------0 --
15-05-26 12,00--0,01-- -- --------0 --
15-05-26 13,00--0,01-- -- --------0 --
15-05-26 14,00--0,01-- -- --0,40----0 --
19-06-26 1,50--7,03-- -- --------0 --
19-06-26 2,006,856,54-- -- ----6,856,852 3-3
19-06-26 2,50--6,04-- -- --------0 --
19-06-26 3,006,155,54-- -- ----6,156,152 25-3
19-06-26 3,505,105,04+0,06 +1,2% ----5,105,102 15:49
19-06-26 4,005,654,54-- -- ----5,655,653 13-2
19-06-26 4,504,514,04-- -- ----4,514,513 3-3
19-06-26 4,604,403,94-- -- ----4,404,405 28-1
19-06-26 4,804,403,74-- -- ----4,404,4010 15-1
19-06-26 5,004,333,55-- -- ----4,344,333 4-2
19-06-26 5,503,053,06-- -- ----3,053,051 27-3
19-06-26 6,002,602,57+0,03 +1,2% ----2,602,6015 11:49
19-06-26 6,502,252,10+0,15 +7,1% ----2,252,255 7-10
19-06-26 6,80--1,83-- -- 1,801,95----0 --
19-06-26 7,002,301,66-- -- ----2,302,301 25-3
19-06-26 7,20--1,49-- -- --------0 --
19-06-26 7,40--1,34-- -- --------0 --
19-06-26 7,501,801,26-- -- ----1,801,8013 3-3
19-06-26 7,601,351,18+0,07 +5,9% ----1,351,3534 16:01
19-06-26 7,801,101,06+0,04 +3,8% ----1,101,103 11:23
19-06-26 8,000,900,91-- -- ----0,900,904 27-3
19-06-26 8,20--0,80-- -- --------0 --
19-06-26508,400,650,70+0,03 +4,3% ----0,650,6550 30-3
19-06-26 8,500,650,64+0,01 +1,6% ----0,650,658 10:46
19-06-26 8,60--0,60-- -- --------0 --
19-06-26 8,800,550,53-- -- ----0,550,5510 27-3
19-06-26 9,000,450,47-0,02 -4,3% 0,420,550,500,4521 10:30
19-06-26 9,20--0,41-- -- --------0 --
19-06-26 9,400,550,35-- -- ----0,550,5516 25-3
19-06-26 9,500,320,31+0,01 +3,2% ----0,320,3210 31-3
19-06-26 9,600,300,300,00 0,0% ----0,300,3010 09:55
19-06-26 9,80--0,26-- -- --------0 --
19-06-26 10,000,200,23-- -- --0,500,200,2020 30-3
19-06-2615611,000,100,110,00 0,0% 0,08--0,100,1015 30-3
19-06-26 12,000,050,07-- -- ----0,050,055 30-3
19-06-26 13,000,120,03-- -- ----0,120,121 23-2
19-06-26 14,000,120,01-- -- ----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 --
18-09-26 1,50--7,03-- -- --------0 --
18-09-26 2,00--6,54-- -- --------0 --
18-09-26 2,50--6,04-- -- --------0 --
18-09-26 3,00--5,54-- -- 5,505,70----0 --
18-09-26 3,50--5,04-- -- --------0 --
18-09-26 4,00--4,54-- -- --------0 --
18-09-26 4,50--4,04-- -- --------0 --
18-09-26 4,80--3,75-- -- --------0 --
18-09-26 5,00--3,55-- -- --------0 --
18-09-26 5,503,453,08-- -- ----3,453,451 19-3
18-09-2626,002,952,62+0,08 +3,1% ----2,952,952 26-1
18-09-26 6,502,102,19-- -- ----2,102,101 27-3
18-09-26 7,002,671,79+0,88 +49,2% ----2,672,671 31-12
18-09-26 7,502,501,44-- -- ----2,502,501 25-2
18-09-26 8,001,151,15-- -- ----1,151,152 27-3
18-09-26 8,500,950,96-- -- ----0,950,955 30-3
18-09-26 9,000,750,750,00 0,0% ----0,750,752 11:02
18-09-26 9,500,800,60-- -- ----0,800,802 24-3
18-09-2631410,000,450,50-0,01 -2,0% 0,42--0,450,452 27-3
18-09-26 11,000,220,29-- -- --0,430,220,2230 30-3
18-09-26 12,000,190,18+0,01 +5,6% ----0,190,1920 16:24
18-09-26 13,000,200,12-- -- ----0,200,201 4-3
18-09-26 14,000,200,07-- -- ----0,250,2016 23-2
18-09-26 16,000,120,03-- -- --0,160,120,121 23-2
18-09-26 18,00--0,01-- -- --------0 --
18-12-26 2,00--6,54-- -- --------0 --
18-12-26 2,50--6,04-- -- --------0 --
18-12-26 3,005,305,54-- -- ----5,305,301 23-3
18-12-26 3,504,805,04-- -- ----4,804,801 23-3
18-12-26 4,004,504,54-0,04 -0,9% ----4,504,501 14:43
18-12-26 4,504,004,05-- -- ----4,004,001 27-3
18-12-26 5,004,053,58-- -- ----4,054,0529 26-3
18-12-26 5,503,803,12+0,68 +21,8% ----3,803,805 5-12
18-12-26 6,002,652,70-- -- ----2,752,6534 27-3
18-12-26 6,50--2,30-- -- --------0 --
18-12-26 7,002,051,95-- -- ----2,052,0515 27-3
18-12-26 7,501,751,63-- -- ----1,751,751 16-3
18-12-26 8,001,301,40-- -- ----1,301,302 30-3
18-12-26 8,501,151,18-0,03 -2,5% ----1,151,15100 10:46
18-12-26 9,001,000,98+0,02 +2,0% ----1,000,9511 17:19
18-12-26 9,501,000,83-- -- 0,65--1,001,0010 26-3
18-12-26 10,000,750,70+0,05 +7,1% ----0,750,753 17:24
18-12-26 11,000,480,50-- -- ----0,480,4840 27-3
18-12-26 12,000,260,33-- -- --0,600,260,2621 30-3
18-12-26 13,00--0,23-- -- --------0 --
18-12-26 14,000,160,17-0,01 -5,9% --0,250,160,161 15:16
18-12-26 15,000,100,11-- -- ----0,100,106 30-3
18-12-26 16,000,180,08-- -- ----0,180,183 23-2
18-12-26 18,00--0,04-- -- --------0 --
18-12-26 20,000,080,02-- -- ----0,080,081 6-1
19-03-27 3,00--5,54-- -- --------0 --
19-03-27 3,50--5,04-- -- --------0 --
19-03-27 4,00--4,54-- -- --------0 --
19-03-27 4,50--4,07-- -- --------0 --
19-03-27 5,00--3,62-- -- --------0 --
19-03-27 6,00--2,81-- -- --------0 --
19-03-27 6,50--2,46-- -- --------0 --
19-03-27 7,00--2,12-- -- --------0 --
19-03-27 7,50--1,83-- -- --------0 --
19-03-27 8,001,551,55-- -- 1,55--1,551,5510 27-3
19-03-27 8,501,351,34-- -- ----1,351,3530 27-3
19-03-27 9,001,151,16-- -- ----1,151,151 27-3
19-03-27 9,50--1,00-- -- --------0 --
19-03-27 10,00--0,85-- -- --------0 --
19-03-27 11,00--0,62-- -- --------0 --
19-03-27 12,00--0,45-- -- --------0 --
19-03-27 14,00--0,24-- -- --------0 --
19-03-27 16,00--0,13-- -- 0,050,25----0 --
18-06-27 3,005,105,54-0,44 -7,9% ----5,105,105 18-8
18-06-27 4,004,404,55-- -- ----4,404,401 30-3
18-06-27 4,504,654,08-- -- ----4,654,651 2-2
18-06-27 5,004,503,65-- -- ----4,504,5010 13-1
18-06-27 5,504,193,25-- -- ----4,194,199 2-1
18-06-27 6,002,852,87-- -- ----2,852,852 30-3
18-06-27 7,002,502,22-- -- ----2,502,2015 23-3
18-06-27 8,001,701,69-- -- ----1,701,702 30-3
18-06-274.1519,001,201,310,00 0,0% ----1,351,207 27-3
18-06-27 10,001,051,00-- -- ----1,051,052 27-3
18-06-271.71612,000,700,58-0,01 -1,7% --0,650,700,706 18-3
18-06-2770214,000,350,350,00 0,0% ----0,350,351 27-3
18-06-27 15,000,500,26-- -- ----0,500,508 24-2
18-06-27 16,000,200,21-- -- ----0,200,2010 30-3
18-06-27 18,00--0,12-- -- --------0 --
18-06-27 20,000,140,07-- -- ----0,140,145 21-1
17-12-27 3,00--5,54-- -- --------0 --
17-12-27 4,00--4,57-- -- --------0 --
17-12-27 4,504,754,13-- -- ----4,754,754 19-1
17-12-27 5,004,453,76-- -- ----4,454,4520 5-2
17-12-27 6,003,453,06-- -- ----3,453,451 3-3
17-12-27 7,002,252,43-- -- ----2,252,251 30-3
17-12-27 8,002,001,95-- -- ----2,002,0010 30-3
17-12-27 9,001,601,57+0,03 +1,9% --1,751,601,6020 15:08
17-12-27 10,001,301,25-- -- ----1,301,302 27-3
17-12-27 12,000,900,85-- -- --1,000,900,9021 20-3
17-12-27614,000,900,56+0,03 +5,4% ----0,900,902 20-2
17-12-27 15,000,880,46-- -- ----0,880,882 19-2
17-12-27 16,00--0,38-- -- --------0 --
17-12-27 18,000,390,28-- -- ----0,390,391 2-2
17-12-27 20,000,260,19-- -- --0,300,260,268 3-3
15-12-28 3,006,005,54-- -- ----6,006,002 30-1
15-12-28 4,004,704,59-- -- ----4,704,7010 27-3
15-12-28 4,50--4,22-- -- --------0 --
15-12-281655,004,993,87+0,09 +2,3% 3,404,554,994,9930 27-2
15-12-28 6,003,433,25-- -- ----3,433,4310 20-3
15-12-28 7,003,502,75-- -- ----3,503,501 11-2
15-12-28 8,002,512,27-- -- ----2,512,513 19-3
15-12-28 9,002,251,95-- -- ----2,252,252 19-3
15-12-28 10,001,701,69-- -- 1,60--1,701,7020 30-3
15-12-28 12,001,401,25-- -- ----1,451,4011 13-3
15-12-28 14,001,100,95-- -- ----1,101,101 6-3
15-12-28 15,000,750,85-- -- ----0,750,753 30-3
15-12-28 16,00--0,72-- -- --------0 --
15-12-28 18,00--0,57-- -- --------0 --
15-12-28 20,000,850,41-- -- ----0,850,853 23-2
21-12-29 3,006,905,54-- -- 4,956,356,906,906 18-2
21-12-29 4,005,104,59-- -- 4,155,455,105,102 25-3
21-12-29 4,503,704,26-0,56 -13,1% ----3,703,701 18-11
21-12-29 5,004,703,97-- -- ----4,704,703 4-3
21-12-29 6,004,373,48-- -- ----4,374,371 5-1
21-12-29 7,003,043,04-- -- ----3,043,042 27-3
21-12-29 8,002,952,63-- -- ----2,952,9510 24-3
21-12-29 9,002,902,29-- -- ----2,902,908 2-3
21-12-29 10,002,102,06-- -- --2,202,102,1010 23-3
21-12-29 12,001,501,58-0,08 -5,1% 0,852,251,501,505 26-11
21-12-29 14,001,101,25-- -- ----1,101,104 2-3
21-12-29 15,001,451,24+0,21 +16,9% ----1,451,4510 29-12
21-12-29 16,00--1,14-- -- --------0 --
21-12-29 20,001,050,81+0,24 +29,6% --0,751,051,0520 30-12
21-12-29 25,000,800,53-- -- ----0,800,806 18-3
20-12-30 3,00--5,54-- -- --------0 --
20-12-30 4,004,764,71-- -- ----4,764,765 30-3
20-12-30 5,004,754,17-- -- ----4,754,755 10-3
20-12-30 6,003,643,67-- -- ----3,643,642 27-3
20-12-30 7,003,883,24-- -- ----3,883,881 4-2
20-12-30 8,002,902,88-- -- ----2,902,9010 27-3
20-12-30 9,002,462,55-- -- ----2,462,465 30-3
20-12-30 10,002,402,29-- -- ----2,402,401 12-3
20-12-30 12,001,801,86-- -- ----1,801,805 30-3
20-12-30 14,001,501,53-- -- ----1,501,505 30-3
20-12-30 15,00--1,41-- -- --------0 --
20-12-30416,001,351,30+0,02 +1,5% ----1,351,351 16-3
20-12-30 20,000,890,94-- -- ----0,890,892 27-3
20-12-30 25,000,500,66-- -- ----0,500,501 27-2
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?