Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 11,1511,15-- -- 11,2310,931.417.17717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-6-2026)
Totaal volume 2.905 (2.215 Calls, 690 Puts)
Totaal open interest bij opening 18.587 (4.401 Calls, 14.186 Puts)
Call / Put ratio 3,21
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 1,50--9,64-- -- --------0 --
19-06-26 2,007,659,14-- -- --------0 8-5
19-06-26 2,50--8,64-- -- --------0 --
19-06-26 3,008,158,14-- -- ----8,158,158 29-5
19-06-26 3,506,407,64-- -- ----6,406,408 8-5
19-06-26 4,005,737,15-- -- ----5,905,7341 8-5
19-06-26 4,505,006,65-- -- ----5,005,001 11-5
19-06-26 4,606,656,55-- -- ----6,656,653 29-5
19-06-26 4,804,406,35-- -- ----4,404,4010 15-1
19-06-26 5,006,306,15-- -- ----6,306,3013 29-5
19-06-26 5,504,155,65-- -- ----4,154,155 6-5
19-06-26 6,003,455,15-- -- ----3,453,455 11-5
19-06-26 6,502,254,65-2,40 -51,6% ----2,252,255 7-10
19-06-26 6,80--4,35-- -- --------0 --
19-06-26 7,003,954,15-0,20 -4,8% ----3,953,9540 11:58
19-06-26 7,20--3,95-- -- --------0 --
19-06-26 7,40--3,75-- -- --------0 --
19-06-26 7,502,753,65-- -- ----2,752,75740 29-5
19-06-26 7,601,753,55-- -- ----1,751,751 25-5
19-06-26 7,801,403,35-- -- ----1,401,401 21-5
19-06-26 8,003,203,15-- -- ----3,203,2020 29-5
19-06-26 8,20--2,95-- -- --------0 --
19-06-26 8,402,852,75-- -- ----2,852,8520 29-5
19-06-26 8,502,752,66-- -- ----2,751,6518 29-5
19-06-2668,602,452,560,00 0,0% ----2,452,451 29-5
19-06-26 8,802,102,36-- -- ----2,301,9512 29-5
19-06-26 9,002,102,17-0,07 -3,2% ----2,102,101 11:03
19-06-26 9,201,901,98-0,08 -4,0% ----1,901,902 17:08
19-06-26 9,401,701,79-0,09 -5,0% ----1,701,7060 17:15
19-06-26 9,501,651,70-0,05 -2,9% ----1,651,6045 16:55
19-06-26 9,601,701,61-- -- ----1,701,702 29-5
19-06-268939,801,551,44-- -- ----1,550,85600 29-5
19-06-26 10,001,501,27-- -- 0,601,301,500,75244 29-5
19-06-26 10,500,800,91-0,11 -12,1% ----0,800,801 15:45
19-06-26 11,000,450,56-0,11 -19,6% --0,500,470,43240 16:56
19-06-26 11,500,250,36-0,11 -30,6% --0,500,360,25122 12:14
19-06-26 12,000,120,20-0,08 -40,0% --0,500,140,1223 16:54
19-06-26 12,50--0,10-- -- --------0 --
19-06-26 13,000,120,08-- -- ----0,120,121 23-2
19-06-261814,000,120,02-- -- ----0,120,1210 5-1
19-06-262.53615,000,010,010,00 0,0% ----0,010,0165 29-5
19-06-2610016,000,030,01-- -- ----0,030,03100 22-1
19-06-26 18,00--0,01-- -- --------0 --
17-07-26 4,00--7,15-- -- --------0 --
17-07-26 4,50--6,66-- -- --------0 --
17-07-26 5,00--6,16-- -- --------0 --
17-07-26 6,00--5,16-- -- --------0 --
17-07-26 6,40--4,76-- -- --------0 --
17-07-26 6,80--4,36-- -- --------0 --
17-07-26 7,20--3,97-- -- --------0 --
17-07-26 7,40--3,77-- -- --------0 --
17-07-26 7,60--3,57-- -- --------0 --
17-07-26 7,80--3,38-- -- --------0 --
17-07-26 8,00--3,18-- -- --------0 --
17-07-26 8,20--2,99-- -- --------0 --
17-07-26 8,400,752,80-- -- ----0,750,751 19-5
17-07-26 8,60--2,62-- -- --------0 --
17-07-26 8,802,102,43-- -- ----2,102,1020 29-5
17-07-26 9,002,352,26-- -- ----2,401,45283 29-5
17-07-26 9,201,102,09-- -- ----1,101,102 29-5
17-07-26 9,401,801,91-0,11 -5,8% ----1,801,801 09:49
17-07-26619,601,841,740,00 0,0% ----1,841,841 29-5
17-07-26 9,801,451,59-0,14 -8,8% ----1,451,4510 11:03
17-07-26 10,001,351,43-0,08 -5,6% ----1,351,353 11:05
17-07-26 10,501,201,07-- -- ----1,200,5098 29-5
17-07-26 11,000,900,77-- -- ----0,900,27106 29-5
17-07-26 11,500,450,54-0,09 -16,7% ----0,450,458 11:55
17-07-26 12,000,300,37-0,07 -18,9% --0,350,300,302 13:19
17-07-26 12,500,230,24-- -- ----0,230,232 29-5
17-07-26 13,000,200,17-- -- ----0,200,15106 29-5
17-07-26 14,00--0,08-- -- --------0 --
17-07-26 15,00--0,03-- -- --------0 --
17-07-26 16,00------ -- --------0 --
21-08-26 4,00--7,16-- -- --------0 --
21-08-26 4,50--6,67-- -- --------0 --
21-08-26 5,00--6,17-- -- --------0 --
21-08-26 6,00--5,18-- -- --------0 --
21-08-26 6,40--4,78-- -- --------0 --
21-08-26 6,80--4,39-- -- --------0 --
21-08-26 7,20--4,00-- -- --------0 --
21-08-26 7,40--3,80-- -- --------0 --
21-08-26 7,603,503,61-- -- ----3,503,503 29-5
21-08-26 7,80--3,43-- -- --------0 --
21-08-26 8,00--3,24-- -- --------0 --
21-08-26 8,20--1,61-- -- --------0 --
21-08-26 8,40--2,88-- -- --------0 --
21-08-26 8,60--1,31-- -- --------0 --
21-08-26 8,800,602,53-- -- ----0,600,601 20-5
21-08-26 9,002,452,37-- -- ----2,452,1011 29-5
21-08-26 9,200,552,21-- -- ----0,600,5540 21-5
21-08-26 9,40--2,05-- -- --------0 --
21-08-26 9,600,701,89-- -- ----0,700,706 25-5
21-08-26 9,800,651,74-- -- ----0,650,651 25-5
21-08-26 10,001,631,60+0,03 +1,9% ----1,631,631 09:03
21-08-26 10,500,531,27-- -- ----0,530,537 26-5
21-08-26 11,000,850,99-0,14 -14,1% ----0,850,851 11:39
21-08-26 11,50--0,77-- -- --------0 --
21-08-26 12,000,500,59-0,09 -15,3% --0,800,500,5030 12:17
21-08-26 12,50--0,42-- -- --------0 --
21-08-26 13,000,400,31-- -- ----0,400,3332 29-5
21-08-26 14,000,180,16-- -- ----0,200,1522 29-5
21-08-26 15,00--0,08-- -- --------0 --
21-08-26 16,00------ -- --------0 --
18-09-26 1,50--9,65-- -- --------0 --
18-09-26 2,00--9,16-- -- --------0 --
18-09-26 2,50--8,66-- -- --------0 --
18-09-26 3,00--8,16-- -- --------0 --
18-09-26 3,50--7,67-- -- --------0 --
18-09-26 4,00--7,17-- -- --------0 --
18-09-26 4,50--6,68-- -- --------0 --
18-09-26 4,80--6,38-- -- --------0 --
18-09-26 5,004,606,18-- -- ----4,604,6010 11-5
18-09-26 5,503,455,69-- -- ----3,453,451 19-3
18-09-26 6,003,785,19-- -- ----3,783,762 14-4
18-09-26 6,503,314,70-- -- ----3,313,311 14-4
18-09-26 7,002,804,22-- -- ----2,802,656 25-5
18-09-26 7,503,753,75-- -- ----3,753,4013 29-5
18-09-26 8,003,353,30-- -- ----3,353,005 29-5
18-09-26 8,502,652,86-- -- ----2,652,559 29-5
18-09-26 9,002,452,45-- -- ----2,452,1520 29-5
18-09-26 9,502,262,06-- -- ----2,261,5531 29-5
18-09-26 10,001,601,72-0,12 -7,0% --10,001,651,6012 17:01
18-09-2613511,000,951,10-0,03 -2,7% ----0,950,954 13:57
18-09-26 12,000,600,68-0,08 -11,8% ----0,600,602 13:07
18-09-26 13,000,450,39-- -- ----0,450,15428 29-5
18-09-26 14,000,330,23-- -- ----0,330,3321 29-5
18-09-26 16,000,120,08-- -- ----0,120,121 23-2
18-09-26 18,00--0,02-- -- --------0 --
18-09-26 20,00------ -- ---------- --
18-12-26 2,00--9,17-- -- --------0 --
18-12-26 2,50--8,68-- -- --------0 --
18-12-26 3,005,308,18-- -- ----5,305,301 23-3
18-12-26 3,505,957,69-- -- ----5,955,953 4-5
18-12-26 4,007,507,20-- -- ----7,507,505 29-5
18-12-26 4,506,956,72-- -- ----6,956,951 29-5
18-12-26 5,004,756,24-- -- ----4,754,751 28-5
18-12-26 5,503,805,76-1,96 -34,0% ----3,803,805 5-12
18-12-26 6,005,055,31-- -- ----5,054,7050 29-5
18-12-26 6,504,704,84-0,14 -2,9% ----4,704,7010 09:27
18-12-26 7,004,454,37+0,08 +1,8% 3,80--4,454,451 09:15
18-12-26 7,504,053,92-- -- ----4,053,653 29-5
18-12-26 8,003,603,49+0,11 +3,2% ----3,603,603 09:10
18-12-261418,501,103,07+0,02 +0,7% ----1,101,108 20-5
18-12-26 9,002,552,69-0,14 -5,2% ----2,552,552 12:03
18-12-26 9,502,152,33-0,18 -7,7% ----2,152,155 13:52
18-12-26 10,001,901,98-0,08 -4,0% 0,50--1,951,90680 13:12
18-12-26 11,001,351,43-0,08 -5,6% ----1,351,356 09:54
18-12-26 12,001,101,02-- -- ----1,100,85191 29-5
18-12-26 13,000,660,70-0,04 -5,7% ----0,660,662 09:01
18-12-26 14,000,550,49+0,06 +12,2% ----0,600,4010 16:29
18-12-26 15,000,320,34-0,02 -5,9% ----0,320,325 09:27
18-12-26 16,000,240,25-0,01 -4,0% ----0,240,2432 09:02
18-12-26 18,00--0,13-- -- --------0 --
18-12-26 20,000,080,03-- -- ----0,080,081 6-1
19-03-27 3,00--8,21-- -- --------0 --
19-03-27 3,50--7,72-- -- --------0 --
19-03-27 4,00--7,24-- -- --------0 --
19-03-27 4,50--6,76-- -- --------0 --
19-03-27 5,00--6,29-- -- --------0 --
19-03-27 6,00--5,38-- -- --------0 --
19-03-27 6,50--4,94-- -- --------0 --
19-03-27 7,00--4,50-- -- --------0 --
19-03-27 7,50--4,08-- -- --------0 --
19-03-27 8,003,653,67-0,02 -0,5% ----3,653,6540 12:02
19-03-27318,501,503,27+0,02 +0,6% ----1,501,501 2-4
19-03-27 9,001,352,93-- -- ----1,351,352 22-5
19-03-27 9,501,552,57-- -- ----1,551,5510 26-5
19-03-27 10,001,252,24-- -- ----1,251,253 27-5
19-03-27 11,001,701,72-- -- ----1,701,703 29-5
19-03-27 12,001,301,28-- -- ----1,351,30208 29-5
19-03-27 13,001,000,93-- -- ----1,000,959 29-5
19-03-27 14,00--0,70-- -- --------0 --
19-03-27 16,00--0,43-- -- --------0 --
19-03-27 18,000,070,28-- -- ----0,070,074 28-5
19-03-27 20,00------ -- --------0 --
18-06-27 3,005,108,23-3,13 -38,0% ----5,105,105 18-8
18-06-27 4,004,407,28-- -- ----4,404,401 30-3
18-06-27 4,504,306,81-- -- ----4,304,301 20-5
18-06-27 5,004,956,35-- -- ----4,954,952 7-5
18-06-27 5,504,195,89-- -- ----4,194,199 2-1
18-06-27 6,004,505,44-- -- ----4,504,502 29-5
18-06-27 7,004,354,58-- -- ----4,354,354 29-5
18-06-27 8,003,623,78-0,16 -4,2% ----3,623,6250 14:42
18-06-27 9,002,903,06-0,16 -5,2% --3,003,052,9012 17:27
18-06-27 10,002,302,42-- -- ----2,302,1520 29-5
18-06-27 12,001,501,47-- -- ----1,501,0036 29-5
18-06-27 14,001,000,41+0,59 +143,9% ----1,001,002 29-5
18-06-27 15,000,750,68-- -- ----0,750,6036 29-5
18-06-27 16,000,550,54-- -- ----0,550,4422 29-5
18-06-27 18,00--0,32-- -- --------0 --
18-06-27 20,000,140,16-- -- ----0,140,145 21-1
18-06-27 25,00--0,07-- -- --------0 --
17-12-27 3,00--8,22-- -- --------0 --
17-12-27 4,00--7,28-- -- --------0 --
17-12-27 4,504,756,83-- -- ----4,754,754 19-1
17-12-27 5,004,486,37-- -- ----4,484,4850 24-4
17-12-27 6,004,555,51-- -- ----4,554,5515 26-5
17-12-27 7,004,504,69-- -- ----4,504,5025 29-5
17-12-27 8,004,003,94-- -- ----4,004,0050 29-5
17-12-27 9,003,403,30-- -- ----3,403,05104 29-5
17-12-27 10,003,002,71-- -- ----3,002,50115 29-5
17-12-27 12,001,741,83-0,09 -4,9% ----1,741,74675 10:37
17-12-27 14,001,201,25-- -- ----1,201,2032 29-5
17-12-27 15,001,001,02-- -- ----1,051,0034 29-5
17-12-27 16,000,400,85-- -- ----0,400,403 1-4
17-12-27 18,000,390,61-- -- ----0,390,391 2-2
17-12-27 20,000,480,36-- -- ----0,480,363 29-5
17-12-27 25,00--0,19-- -- --------0 --
15-12-28 3,006,708,24-- -- ----6,706,702 6-5
15-12-28 4,005,107,32-- -- ----5,105,1010 1-4
15-12-28 4,50--6,88-- -- --------0 --
15-12-28 5,004,336,45-- -- ----4,334,332 15-5
15-12-28 6,004,245,66-- -- ----4,244,241 28-5
15-12-28 7,005,054,93-- -- ----5,055,051 29-5
15-12-28 8,004,604,28-- -- ----4,604,601 29-5
15-12-28 9,003,583,71-0,13 -3,5% ----3,583,5850 14:42
15-12-28 10,003,153,19-0,04 -1,3% ----3,153,152 11:47
15-12-28 12,001,602,37-- -- ----1,601,605 28-5
15-12-28 14,001,301,81-- -- ----1,301,303 29-5
15-12-28 15,000,751,60-- -- ----0,750,753 30-3
15-12-28 16,001,501,41-- -- ----1,501,501 29-5
15-12-28 18,00--1,08-- -- --------0 --
15-12-28 20,000,450,83-- -- ----0,450,451 20-4
15-12-28 25,00--0,49-- -- --------0 --
21-12-29 3,006,908,23-- -- ----6,906,906 18-2
21-12-29 4,005,107,36-- -- ----5,105,102 25-3
21-12-29 4,503,706,98-3,28 -47,0% ----3,703,701 18-11
21-12-29 5,006,606,63-- -- ----6,606,506 29-5
21-12-29516,005,106,01-0,14 -2,3% ----5,105,1050 26-5
21-12-294297,005,105,36-0,13 -2,4% ----5,105,103 14:41
21-12-29 8,004,754,73-- -- ----4,754,7510 29-5
21-12-29 9,004,154,25-- -- ----4,154,151 29-5
21-12-29 10,003,653,76-- -- --3,653,653,6512 29-5
21-12-29 12,002,752,99-0,24 -8,0% --3,002,752,751 15:12
21-12-29 14,001,552,40-- -- --------4 29-5
21-12-29 15,002,101,34+0,76 +56,7% ----2,102,00120 29-5
21-12-29 16,00--1,94-- -- --------0 --
21-12-29 18,00--1,61-- -- --------0 --
21-12-29 20,000,751,27-- -- ----0,750,751 1-4
21-12-29 25,000,500,83-- -- ----0,500,505 26-5
20-12-30 3,008,538,26-- -- ----8,538,532 29-5
20-12-30 4,005,707,50-- -- ----5,705,7010 11-5
20-12-30 5,005,356,78-- -- ----5,355,3512 27-5
20-12-30 6,005,896,12-- -- --6,705,895,702 29-5
20-12-30 7,003,395,57-- -- ----3,393,392 15-5
20-12-30 8,005,055,00-- -- ----5,054,8517 29-5
20-12-30 9,004,604,49-- -- ----4,604,603 29-5
20-12-30 10,002,254,00-- -- ----2,252,252 19-5
20-12-30 12,003,263,25-- -- ----3,263,2610 29-5
20-12-30 14,002,692,68-- -- ----2,692,458 29-5
20-12-30 15,002,252,48-0,23 -9,3% ----2,252,2512 14:58
20-12-30 16,001,102,29-- -- ----1,151,103 20-5
20-12-30 18,001,751,95-0,20 -10,3% ----1,751,755 13:22
20-12-30 20,001,591,65-- -- ----1,701,257 29-5
20-12-30 25,001,101,18-0,08 -6,8% ----1,101,101 11:53
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?