Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 8,8559,175-0,32 -3,5% 9,068,7851.104.98517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-5-2026)
Totaal volume 1.783 (630 Calls, 1.153 Puts)
Totaal open interest bij opening 75.864 (44.392 Calls, 31.472 Puts)
Call / Put ratio 0,55
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 4,006,105,18-0,32 -6,2% 4,655,056,106,101 8-5
15-05-26 4,50--4,68-0,32 -6,8% 4,154,55----0 --
15-05-26 5,004,654,18-0,32 -7,7% 3,654,054,654,653 8-5
15-05-26 5,60--3,58-0,32 -8,9% 3,053,40----0 --
15-05-26 6,003,653,18-0,32 -10,1% 2,703,003,653,656 8-5
15-05-26 6,40--2,78-0,32 -11,5% 2,352,50----0 --
15-05-26 6,802,902,38-0,32 -13,4% 1,952,102,902,903 8-5
15-05-26 7,202,511,98-0,32 -16,2% 1,551,702,512,514 8-5
15-05-26 7,40--1,78-0,32 -18,0% 1,351,50----0 --
15-05-26 7,60--1,58-0,32 -20,3% 1,151,30----0 --
15-05-26 7,801,501,38-0,32 -23,2% 0,951,101,501,501 10-3
15-05-26 8,000,801,18-0,32 -27,1% 0,750,900,800,804 27-3
15-05-26 8,201,850,98-0,32 -32,7% 0,550,701,851,851 8-5
15-05-26 8,400,850,78-0,32 -41,0% 0,390,490,850,854 13-3
15-05-26 8,50--0,68-0,32 -47,1% 0,290,39----0 --
15-05-26 8,601,000,58-0,32 -55,2% 0,190,291,001,003 17-4
15-05-26 8,70--0,48-0,32 -66,7% 0,090,19----0 --
15-05-26 8,800,470,39-0,33 -84,6% --0,090,470,471 28-4
15-05-26 8,90--0,30-- -- --0,04----0 --
15-05-2629,000,100,22-0,12 -54,5% --0,020,100,101 15-5
15-05-26 9,10--0,14-- -- --0,05----0 --
15-05-2619,200,020,08-0,06 -75,0% --0,010,020,021 15-5
15-05-26259,300,060,05-- -- --0,040,060,065 14-5
15-05-2629,400,550,02-- -- --0,040,550,551 8-5
15-05-261849,500,250,01-- -- --0,010,250,203 11-5
15-05-264709,600,060,03-- -- --0,040,060,062 12-5
15-05-267689,700,160,02-- -- ----0,160,165 11-5
15-05-263409,800,010,010,00 0,0% ----0,010,012 14-5
15-05-26619,900,020,01-- -- ----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-- -- --0,040,100,1010 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-- -- --0,20----0 --
19-06-26 1,50--7,68-0,32 -4,2% --------0 --
19-06-26 2,007,657,18-0,32 -4,5% 6,756,95----0 8-5
19-06-26 2,50--6,68-0,32 -4,8% 6,256,45----0 --
19-06-2683,007,006,18-0,32 -5,2% ----7,007,001 7-5
19-06-26 3,506,405,68-0,32 -5,6% 5,255,456,406,408 8-5
19-06-2644,005,735,18-0,32 -6,2% 4,754,955,905,7341 8-5
19-06-2654,505,004,69-0,32 -6,8% ----5,005,001 11-5
19-06-26134,604,404,59-0,32 -7,0% 4,154,354,404,405 28-1
19-06-26 4,804,404,39-0,32 -7,3% ----4,404,4010 15-1
19-06-26305,004,494,19-0,32 -7,6% ----4,494,4910 12-5
19-06-2615,504,153,69-0,32 -8,7% ----4,154,155 6-5
19-06-26406,003,453,19-0,32 -10,0% ----3,453,455 11-5
19-06-26 6,502,252,69-0,32 -11,9% 2,252,452,252,255 7-10
19-06-26 6,80--2,39-0,31 -13,0% --------0 --
19-06-26707,002,302,20-0,31 -14,1% 1,801,952,302,301 13-5
19-06-26 7,20--2,01-0,31 -15,4% --------0 --
19-06-26 7,40--1,82-0,30 -16,5% --------0 --
19-06-26 7,502,551,72-0,29 -16,9% ----2,552,555 7-5
19-06-26347,601,351,63-0,29 -17,8% 1,251,401,351,3534 31-3
19-06-26 7,801,351,45-0,29 -20,0% ----1,351,353 28-4
19-06-26358,001,601,27-0,28 -22,0% ----1,601,6010 11-5
19-06-26 8,20--1,09-0,25 -22,9% --------0 --
19-06-26218,400,720,93-0,23 -24,7% ----0,720,721 15-5
19-06-26228,500,650,86-0,23 -26,7% ----0,750,654 15-5
19-06-26 8,600,800,78-0,21 -26,9% 0,490,650,800,702 30-4
19-06-26378,800,460,65-0,21 -32,3% ----0,500,4611 15-5
19-06-263759,000,330,52-0,16 -30,8% ----0,400,336 17:28
19-06-26899,200,250,42-0,14 -33,3% 0,230,270,330,2443 17:26
19-06-26829,400,220,35-0,12 -34,3% ----0,260,1941 17:24
19-06-261.6539,500,300,30-0,12 -40,0% 0,130,200,320,302 15-5
19-06-261749,600,130,28-0,12 -42,9% 0,110,190,130,132 15-5
19-06-261839,800,110,20-0,08 -40,0% ----0,110,115 17:20
19-06-262.20810,000,080,15-0,06 -40,0% --0,160,090,0811 16:49
19-06-2616610,500,180,07-0,03 -42,9% --0,22----10 13-5
19-06-2656411,000,050,02-0,01 -50,0% --0,060,050,052 13-5
19-06-26 11,50--0,010,00 0,0% --0,05----0 --
19-06-2627812,000,030,01-- -- ----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--4,70-0,33 -7,0% --------0 --
17-07-26 5,00--4,20-0,32 -7,6% --------0 --
17-07-26 6,00--3,21-0,32 -10,0% 2,802,95----0 --
17-07-26 6,40--2,82-0,32 -11,3% --------0 --
17-07-26 6,80--2,44-0,31 -12,7% --------0 --
17-07-26 7,20--2,07-0,30 -14,5% --------0 --
17-07-26 7,60--1,71-0,28 -16,4% --------0 --
17-07-26 7,80--1,54-0,26 -16,9% 1,151,35----0 --
17-07-26 8,00--1,38-0,26 -18,8% 1,051,20----0 --
17-07-26 8,20--1,22-0,25 -20,5% --------0 --
17-07-2618,400,981,06-0,23 -21,7% ----0,980,981 30-4
17-07-26 8,60--0,93-0,22 -23,7% --------0 --
17-07-26 8,80--0,81-0,21 -25,9% --------0 --
17-07-2649,000,730,69-0,18 -26,1% 0,450,600,730,731 14-5
17-07-26119,200,600,58-0,16 -27,6% ----0,600,6010 13-5
17-07-26139,400,700,49-0,14 -28,6% ----0,700,701 6-5
17-07-26149,600,320,41-0,12 -29,3% ----0,320,2914 15-5
17-07-26329,800,350,34-0,10 -29,4% 0,180,280,350,351 17:28
17-07-26510,000,180,28-0,10 -35,7% ----0,200,185 15-5
17-07-262510,500,120,17-0,06 -35,3% --0,500,120,124 15-5
17-07-2613011,000,120,10-0,04 -40,0% --0,300,120,12125 13-5
17-07-26 11,50--0,06-0,03 -50,0% --------0 --
17-07-26 12,00--0,03-0,01 -33,3% --0,07----0 --
17-07-26 13,00--0,01-- -- --------0 --
17-07-26 14,00--0,01-- -- --------0 --
18-09-26 1,50--7,69-0,32 -4,2% 7,257,45----0 --
18-09-26 2,00--7,19-0,32 -4,5% --------0 --
18-09-26 2,50--6,70-0,32 -4,8% --------0 --
18-09-26 3,00--6,20-0,32 -5,2% --------0 --
18-09-26 3,50--5,71-0,32 -5,6% 5,305,45----0 --
18-09-26 4,00--5,21-0,32 -6,1% --------0 --
18-09-26 4,50--4,72-0,32 -6,8% --------0 --
18-09-26 4,80--4,42-0,32 -7,2% 4,004,20----0 --
18-09-26105,004,604,23-0,32 -7,6% ----4,604,6010 11-5
18-09-2615,503,453,75-0,32 -8,5% 3,353,503,453,451 19-3
18-09-2626,003,783,27-0,29 -8,9% ----3,783,762 14-4
18-09-2626,503,312,82-0,29 -10,3% ----3,313,311 14-4
18-09-2627,003,002,38-0,28 -11,8% ----3,003,001 7-5
18-09-26297,502,271,97-0,26 -13,2% 1,601,802,272,274 8-5
18-09-26568,001,921,59-0,24 -15,1% ----1,921,925 17-4
18-09-262188,501,071,25-0,21 -16,8% ----1,071,071 15-5
18-09-263919,000,800,95-0,16 -16,8% ----0,800,8010 15-5
18-09-263889,500,600,70-0,11 -15,7% 0,500,650,600,605 15-5
18-09-261.18310,000,410,53-0,10 -18,9% --10,000,450,4010 15-5
18-09-2612211,000,220,28-0,06 -21,4% --0,500,240,2210 15-5
18-09-2613112,000,300,15-0,03 -20,0% ----0,300,2840 7-5
18-09-26113,000,110,08-0,01 -12,5% 0,020,110,110,111 8-5
18-09-266714,000,160,040,00 0,0% --0,080,160,161 10-4
18-09-261116,000,120,010,00 0,0% ----0,120,121 23-2
18-09-26 18,00--0,010,00 0,0% --------0 --
18-12-26 2,00--7,21-0,32 -4,4% --------0 --
18-12-26 2,50--6,72-0,32 -4,8% --------0 --
18-12-2623,005,306,22-0,32 -5,1% ----5,305,301 23-3
18-12-26303,505,955,74-0,32 -5,6% ----5,955,953 4-5
18-12-26254,004,985,25-0,31 -5,9% ----4,984,982 15-5
18-12-2624,505,164,77-0,31 -6,5% ----5,495,16232 8-5
18-12-26795,004,174,30-0,29 -6,7% 3,854,154,174,1730 15-5
18-12-26 5,503,803,86-0,29 -7,5% ----3,803,805 5-12
18-12-261356,003,703,40-0,29 -8,5% --4,253,703,705 11-5
18-12-26106,502,652,97-0,27 -9,1% ----2,652,6510 17:00
18-12-261.3087,003,002,57-0,27 -10,5% ----3,003,003 7-5
18-12-26247,502,232,18-0,25 -11,5% ----2,232,231 14-5
18-12-261.1698,002,001,85-0,25 -13,5% 1,501,702,002,0010 12-5
18-12-261418,501,151,49-0,19 -12,8% 1,201,401,151,15100 31-3
18-12-269609,001,101,25-0,21 -16,8% 0,951,151,101,1022 15-5
18-12-266299,500,851,01-0,17 -16,8% ----0,900,8536 15-5
18-12-262.44510,000,700,81-0,13 -16,0% --1,250,750,7033 15-5
18-12-2652411,000,430,52-0,08 -15,4% --0,800,430,431 15-5
18-12-2651812,000,260,33-0,06 -18,2% 0,200,340,300,262 15-5
18-12-26213,000,240,21-0,04 -19,0% ----0,240,242 4-5
18-12-261.35414,000,100,14-0,03 -21,4% 0,090,150,140,109 15-5
18-12-2693515,000,080,09-0,03 -33,3% --0,130,080,0820 17:14
18-12-26916,000,180,05-0,01 -20,0% ----0,180,183 23-2
18-12-26 18,00--0,02-0,01 -50,0% --------0 --
18-12-26120,000,080,01-- -- ----0,080,081 6-1
19-03-27 3,00--6,25-0,32 -5,1% --------0 --
19-03-27 3,50--5,77-0,32 -5,5% 5,305,60----0 --
19-03-27 4,00--5,29-0,30 -5,7% --------0 --
19-03-27 4,50--4,82-0,28 -5,8% --------0 --
19-03-27 5,00--4,39-0,30 -6,8% --------0 --
19-03-27 6,00--3,52-0,29 -8,2% 3,103,30----0 --
19-03-27 6,50--3,11-0,28 -9,0% --------0 --
19-03-27 7,00--2,72-0,27 -9,9% 2,352,50----0 --
19-03-27 7,50--2,35-0,26 -11,1% --------0 --
19-03-27138,002,452,04-0,24 -11,8% 1,701,852,452,451 8-5
19-03-27318,501,501,70-0,19 -11,2% ----1,501,501 2-4
19-03-2729,001,301,46-0,20 -13,7% ----1,301,301 1-4
19-03-27109,501,401,21-0,17 -14,0% ----1,401,4010 20-4
19-03-2712110,001,251,01-0,13 -12,9% 0,800,951,251,251 11-5
19-03-273211,000,740,71-0,10 -14,1% 0,500,700,740,7011 14-5
19-03-27112,000,550,52-0,10 -19,2% ----0,550,551 28-4
19-03-273313,000,490,34-0,06 -17,6% ----0,490,4520 6-5
19-03-27 14,00--0,24-0,07 -29,2% --------0 --
19-03-27 16,00--0,11-0,04 -36,4% --------0 --
19-03-27 18,00--0,05-0,02 -40,0% --------0 --
18-06-2753,005,106,27-0,31 -4,9% ----5,105,105 18-8
18-06-27 4,004,405,34-0,31 -5,8% ----4,404,401 30-3
18-06-27 4,505,454,88-0,30 -6,1% ----5,455,451 7-5
18-06-27175,004,954,43-0,30 -6,8% 3,954,254,954,952 7-5
18-06-27175,504,194,00-0,30 -7,5% ----4,194,199 2-1
18-06-272856,003,293,58-0,29 -8,1% 3,153,403,293,292 16:33
18-06-279837,002,802,83-0,30 -10,6% ----2,802,802 14-5
18-06-271.9318,002,302,12-0,21 -9,9% ----2,302,302 13-5
18-06-274.4139,001,451,58-0,17 -10,8% ----1,451,4532 15-5
18-06-2755210,001,201,16-0,15 -12,9% ----1,251,2019 14-5
18-06-271.71812,000,600,64-0,11 -17,2% --0,750,600,604 15-5
18-06-2770314,000,580,33-0,05 -15,2% ----0,580,553 10-4
18-06-2717515,000,400,24-0,04 -16,7% ----0,400,405 10-4
18-06-275716,000,200,18-0,03 -16,7% 0,060,230,200,2010 30-3
18-06-27 18,00--0,10-0,01 -10,0% --------0 --
18-06-273520,000,140,05-0,01 -20,0% --0,130,140,145 21-1
17-12-27 3,00--6,28-0,33 -5,3% --------0 --
17-12-27 4,00--5,36-0,31 -5,8% --------0 --
17-12-27 4,504,754,92-0,31 -6,3% ----4,754,754 19-1
17-12-27725,004,484,49-0,30 -6,7% ----4,484,4850 24-4
17-12-27566,004,003,69-0,26 -7,0% 3,303,604,054,005 10-4
17-12-271177,003,002,99-0,26 -8,7% 2,652,903,003,0020 4-5
17-12-273218,002,352,36-0,18 -7,6% ----2,352,3592 13-5
17-12-271.2369,001,701,89-0,20 -10,6% ----1,701,7061 15-5
17-12-2723710,001,351,49-0,17 -11,4% --1,901,501,3030 15-5
17-12-2734912,000,850,94-0,08 -8,5% 0,750,950,850,852 15-5
17-12-27614,000,900,56-0,06 -10,7% ----0,900,902 20-2
17-12-27315,000,500,46-0,05 -10,9% ----0,500,501 28-4
17-12-27316,000,400,40-0,09 -22,5% 0,190,430,400,403 1-4
17-12-27118,000,390,24-0,03 -12,5% ----0,390,391 2-2
17-12-272120,000,280,17-0,02 -11,8% --0,350,280,281 9-4
15-12-28 3,006,706,27-0,32 -5,1% ----6,706,702 6-5
15-12-28104,005,105,38-0,32 -5,9% 4,705,505,105,1010 1-4
15-12-28 4,50--4,97-0,30 -6,0% --------0 --
15-12-281755,004,334,59-0,29 -6,3% ----4,334,332 15-5
15-12-28306,003,653,87-0,28 -7,2% ----3,653,655 1-4
15-12-28947,003,303,24-0,26 -8,0% ----3,303,302 12-5
15-12-28548,003,002,69-0,22 -8,2% 2,152,803,003,001 11-5
15-12-28579,002,102,26-0,23 -10,2% 1,702,352,102,101 15-5
15-12-2810810,001,801,87-0,19 -10,2% 1,35--1,801,80100 15-5
15-12-281512,001,401,33-0,17 -12,8% 0,851,451,401,403 11-5
15-12-28414,001,100,94-0,08 -8,5% ----1,101,101 6-3
15-12-28315,000,750,79-0,08 -10,1% ----0,750,753 30-3
15-12-28516,000,750,68-0,08 -11,8% ----0,750,755 11-5
15-12-28 18,00--0,53-0,08 -15,1% 0,190,70----0 --
15-12-28320,000,450,39-0,05 -12,8% ----0,450,451 20-4
21-12-29 3,006,906,29-0,31 -4,9% ----6,906,906 18-2
21-12-29 4,005,105,44-0,32 -5,9% ----5,105,102 25-3
21-12-2914,503,705,05-0,29 -5,7% ----3,703,701 18-11
21-12-29545,005,154,71-0,31 -6,6% 4,054,805,155,153 11-5
21-12-2916,004,374,05-0,28 -6,9% ----4,374,371 5-1
21-12-294297,003,703,50-0,26 -7,4% ----3,703,704 11-5
21-12-292.4198,003,053,00-0,26 -8,7% 2,353,103,053,00300 14-5
21-12-29169,002,302,61-0,24 -9,2% 2,002,702,452,3011 15-5
21-12-2986610,001,902,23-0,20 -9,0% 1,952,101,901,908 14-5
21-12-29712,001,501,69-0,17 -10,1% ----1,501,505 26-11
21-12-293214,001,551,26-0,13 -10,3% ----1,551,5510 8-4
21-12-291015,001,251,11-0,08 -7,2% ----1,251,257 1-4
21-12-29 16,00--1,01-0,13 -12,9% 0,551,20----0 --
21-12-292120,000,750,65-0,08 -12,3% ----0,750,751 1-4
21-12-29425,000,800,38-0,05 -13,2% ----0,800,806 18-3
20-12-30 3,00--6,28-0,30 -4,8% --------0 --
20-12-30364,005,705,49-0,30 -5,5% 4,705,655,705,7010 11-5
20-12-301335,004,614,82-0,30 -6,2% ----4,614,615 15-5
20-12-30636,004,464,17-0,29 -7,0% 3,504,404,464,4610 11-5
20-12-301407,003,393,70-0,28 -7,6% 3,003,853,393,392 16:33
20-12-303358,003,503,24-0,27 -8,3% ----3,503,505 11-5
20-12-302179,003,052,82-0,22 -7,8% 2,203,053,053,0520 15-5
20-12-3011510,002,312,52-0,24 -9,5% ----2,312,315 15-5
20-12-3018812,002,091,98-0,19 -9,6% 1,402,202,092,092 13-5
20-12-3012114,001,651,62-0,17 -10,5% ----1,651,651 28-4
20-12-302315,001,451,45-0,13 -9,0% 0,901,651,451,451 13-5
20-12-30716,001,351,33-0,12 -9,0% ----1,401,352 12-5
20-12-301120,000,890,87-0,05 -5,7% ----0,890,892 13-5
20-12-301025,000,700,57-0,05 -8,8% 0,190,850,700,705 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?