Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 9,669,94-0,28 -2,8% 10,099,66967.48217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-5-2026)
Totaal volume 2.844 (2.575 Calls, 269 Puts)
Totaal open interest bij opening 76.456 (50.903 Calls, 25.553 Puts)
Call / Put ratio 9,57
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 4,006,105,94-0,28 -4,7% 5,555,806,106,101 09:06
15-05-26 4,50--5,44-0,28 -5,1% 5,055,30----0 --
15-05-2635,004,654,94-0,28 -5,7% 4,554,804,654,653 17:21
15-05-26 5,60--4,34-0,28 -6,5% 3,954,20----0 --
15-05-26106,003,653,94-0,28 -7,1% 3,553,803,653,656 17:21
15-05-26 6,40--3,54-0,28 -7,9% 3,203,35----0 --
15-05-2646,802,903,14-0,28 -8,9% 2,802,952,902,903 17:05
15-05-26347,202,512,74-0,28 -10,2% 2,402,552,512,514 16:45
15-05-26 7,40--2,54-0,28 -11,0% 2,202,35----0 --
15-05-26 7,60--2,34-0,28 -12,0% 2,002,15----0 --
15-05-2617,801,502,14-0,28 -13,1% 1,801,951,501,501 10-3
15-05-2648,000,801,94-0,28 -14,4% 1,601,750,800,804 27-3
15-05-2628,201,851,74-0,28 -16,1% 1,401,551,851,851 09:10
15-05-2648,400,851,54-0,28 -18,2% 1,201,350,850,854 13-3
15-05-26 8,50--1,44-0,28 -19,4% 1,101,25----0 --
15-05-26128,601,001,34-0,28 -20,9% 1,001,151,001,003 17-4
15-05-26 8,70--1,25-0,29 -23,2% 0,901,05----0 --
15-05-2618,800,471,15-0,29 -25,2% 0,800,950,470,471 28-4
15-05-26 8,90--1,05-0,28 -26,7% 0,700,85----0 --
15-05-26409,000,950,95-0,29 -30,5% 0,600,750,950,951 10:54
15-05-26 9,10--0,85-0,28 -32,9% 0,500,65----0 --
15-05-26349,200,840,76-0,28 -36,8% 0,440,550,840,8410 7-5
15-05-26109,300,250,67-0,28 -41,8% 0,350,460,250,2510 4-5
15-05-26889,400,550,57-0,26 -45,6% 0,270,360,550,551 09:43
15-05-26369,500,250,49-0,25 -51,0% 0,200,270,250,24150 16:45
15-05-264869,600,190,41-0,23 -56,1% 0,140,220,400,1931 16:08
15-05-267739,700,160,33-0,20 -60,6% 0,090,180,160,168 16:27
15-05-263429,800,120,27-0,16 -59,3% 0,050,140,120,124 15:40
15-05-26109,900,070,22-0,16 -72,7% 0,020,110,100,0661 16:20
15-05-2688310,000,050,16-0,11 -68,8% 0,010,090,120,0551 17:11
15-05-26 10,20--0,10-0,07 -70,0% --0,07----0 --
15-05-261010,400,070,06-0,04 -66,7% --0,060,070,0710 7-5
15-05-2639510,500,050,04-0,03 -75,0% --0,050,050,0510 12:43
15-05-26 10,60------ -- --------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-- -- --0,05----0 --
19-06-26 1,50--8,44-0,28 -3,3% 8,108,25----0 --
19-06-2632,007,657,94-0,28 -3,5% 7,607,757,657,653 17:21
19-06-26 2,50--7,44-0,28 -3,8% 7,107,25----0 --
19-06-26413,007,006,94-0,28 -4,0% 6,606,757,007,001 7-5
19-06-26333,506,406,44-0,28 -4,3% 6,106,256,406,408 10:23
19-06-267054,005,735,94-0,28 -4,7% 5,605,755,905,7341 15:25
19-06-265924,504,855,44-0,28 -5,1% 5,105,254,954,854 4-5
19-06-26134,604,405,34-0,28 -5,2% 5,005,154,404,405 28-1
19-06-2614,804,405,14-0,28 -5,4% 4,804,954,404,4010 15-1
19-06-265585,004,674,94-0,28 -5,7% 4,604,754,904,67327 17:29
19-06-26115,504,154,44-0,28 -6,3% 4,104,254,154,155 6-5
19-06-263086,003,673,94-0,28 -7,1% 3,603,754,003,67322 17:29
19-06-26136,502,253,44-0,28 -8,1% 3,103,252,252,255 7-10
19-06-26 6,80--3,14-0,28 -8,9% 2,802,95----0 --
19-06-264427,003,002,94-0,28 -9,5% 2,602,753,003,002 09:01
19-06-26 7,20--2,74-0,28 -10,2% 2,402,55----0 --
19-06-26 7,40--2,54-0,28 -11,0% 2,202,35----0 --
19-06-262567,502,552,44-0,28 -11,5% 2,102,252,552,555 7-5
19-06-26347,601,352,34-0,28 -12,0% 2,002,151,351,3534 31-3
19-06-2637,801,352,14-0,28 -13,1% 1,801,951,351,353 28-4
19-06-265938,001,551,94-0,28 -14,4% 1,601,751,551,551 5-5
19-06-26 8,20--1,74-0,28 -16,1% 1,401,55----0 --
19-06-26518,401,351,54-0,28 -18,2% 1,201,351,351,3530 8-4
19-06-261358,500,801,44-0,27 -18,8% 1,101,250,850,804 28-4
19-06-2618,600,801,35-0,28 -20,7% 1,001,150,800,702 30-4
19-06-26378,800,651,15-0,26 -22,6% 0,800,950,650,6510 30-4
19-06-263769,000,950,97-0,24 -24,7% 0,650,850,950,952 10:54
19-06-26529,200,750,81-0,23 -28,4% 0,550,700,850,753 7-5
19-06-26459,400,800,66-0,20 -30,3% 0,450,600,800,6020 7-5
19-06-261.6479,500,700,59-0,15 -25,4% 0,400,550,700,656 7-5
19-06-261689,600,600,54-0,15 -27,8% 0,360,480,600,6010 09:12
19-06-261789,800,470,46-0,15 -32,6% 0,280,390,500,45133 7-5
19-06-262.07010,000,230,34-0,09 -26,5% 0,220,270,330,2364 17:26
19-06-2615610,500,210,21-0,06 -28,6% 0,100,170,210,2125 10:22
19-06-2656611,000,110,12-0,04 -33,3% 0,070,130,110,111 7-5
19-06-26 11,50--0,06-0,01 -16,7% --0,09----0 --
19-06-2638612,000,010,030,00 0,0% --0,070,040,01271 14:41
19-06-26113,000,120,010,00 0,0% --0,060,120,121 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--5,44-0,28 -5,1% 5,105,25----0 --
17-07-26 5,00--4,94-0,28 -5,7% 4,604,75----0 --
17-07-26 6,00--3,94-0,28 -7,1% 3,603,75----0 --
17-07-26 6,40--3,54-0,28 -7,9% 3,203,35----0 --
17-07-26 6,80--3,14-0,28 -8,9% 2,802,95----0 --
17-07-26 7,20--2,74-0,28 -10,2% 2,402,55----0 --
17-07-26 7,60--2,34-0,28 -12,0% 2,002,15----0 --
17-07-26 7,80--2,14-0,28 -13,1% 1,801,95----0 --
17-07-26 8,00--1,94-0,28 -14,4% 1,601,75----0 --
17-07-26 8,20--1,75-0,28 -16,0% 1,401,55----0 --
17-07-2618,400,981,55-0,27 -17,4% 1,201,400,980,981 30-4
17-07-26 8,60--1,37-0,26 -19,0% 1,051,25----0 --
17-07-26 8,80--1,21-0,25 -20,7% 0,901,10----0 --
17-07-2629,001,201,05-0,22 -21,0% 0,800,951,201,202 7-5
17-07-26 9,200,900,91-0,19 -20,9% 0,650,850,900,901 09:13
17-07-26139,400,700,80-0,19 -23,8% 0,550,750,700,701 6-5
17-07-2639,600,650,69-0,16 -23,2% 0,490,650,650,6510 10:57
17-07-26129,800,600,58-0,11 -19,0% 0,420,550,600,6010 10:22
17-07-26310,000,550,50-0,10 -20,0% 0,350,460,550,551 7-5
17-07-261810,500,350,34-0,09 -26,5% 0,210,310,370,356 7-5
17-07-26811,000,270,23-0,07 -30,4% 0,120,220,270,275 7-5
17-07-26 11,50--0,14-0,04 -28,6% 0,050,16----0 --
17-07-26 12,00--0,09-0,03 -33,3% 0,020,11----0 --
17-07-26 13,00--0,03-0,01 -33,3% --0,07----0 --
17-07-26 14,00--0,010,00 0,0% --------0 --
18-09-26 1,50--8,44-0,28 -3,3% 8,108,25----0 --
18-09-26 2,00--7,94-0,28 -3,5% 7,607,75----0 --
18-09-26 2,50--7,44-0,28 -3,8% 7,107,25----0 --
18-09-26 3,00--6,94-0,28 -4,0% 6,606,75----0 --
18-09-26 3,50--6,44-0,28 -4,3% 6,106,25----0 --
18-09-26 4,00--5,94-0,28 -4,7% 5,605,75----0 --
18-09-26 4,50--5,44-0,28 -5,1% 5,105,25----0 --
18-09-26 4,80--5,14-0,28 -5,4% 4,804,95----0 --
18-09-26 5,00--4,94-0,28 -5,7% 4,604,75----0 --
18-09-2615,503,454,44-0,28 -6,3% 4,104,253,453,451 19-3
18-09-26246,003,783,94-0,28 -7,1% 3,603,753,783,762 14-4
18-09-26126,503,313,44-0,28 -8,1% 3,103,303,313,311 14-4
18-09-2627,003,002,94-0,28 -9,5% 2,602,753,003,001 7-5
18-09-26267,502,272,45-0,27 -11,0% 2,102,302,272,274 16:45
18-09-26568,001,922,01-0,25 -12,4% 1,701,901,921,925 17-4
18-09-262188,501,501,63-0,23 -14,1% 1,351,551,501,506 6-5
18-09-263919,001,251,29-0,21 -16,3% 1,051,201,251,251 13:29
18-09-263909,501,001,02-0,16 -15,7% 0,800,951,001,002 10:58
18-09-261.16510,000,690,77-0,12 -15,6% 0,650,750,850,692 17:16
18-09-2612011,000,380,45-0,07 -15,6% 0,320,430,380,381 17:16
18-09-2613112,000,300,25-0,04 -16,0% 0,170,260,300,2840 7-5
18-09-26113,000,110,14-0,03 -21,4% 0,060,160,110,111 15:13
18-09-266714,000,160,08-0,02 -25,0% 0,020,110,160,161 10-4
18-09-261116,000,120,020,00 0,0% --0,070,120,121 23-2
18-09-26 18,00--0,01-- -- --0,06----0 --
18-12-26 2,00--7,94-0,28 -3,5% 7,607,75----0 --
18-12-26 2,50--7,44-0,28 -3,8% 7,107,25----0 --
18-12-261013,005,306,94-0,28 -4,0% 6,606,755,305,301 23-3
18-12-26733,505,956,44-0,28 -4,3% 6,106,255,955,953 4-5
18-12-261224,005,705,94-0,28 -4,7% 5,605,755,705,705 13-4
18-12-264834,505,165,44-0,28 -5,1% 5,105,205,495,16232 16:09
18-12-267465,004,754,94-0,28 -5,7% 4,554,804,754,7549 15:38
18-12-26395,503,804,44-0,28 -6,3% 4,104,303,803,805 5-12
18-12-261.5586,003,723,94-0,28 -7,1% 3,603,804,003,7233 16:19
18-12-26 6,50--3,44-0,26 -7,6% 3,053,30----0 --
18-12-261.3087,003,003,00-0,26 -8,7% 2,702,903,003,003 7-5
18-12-26247,502,002,60-0,25 -9,6% 2,252,502,002,001 7-4
18-12-261.1858,002,102,23-0,21 -9,4% 1,952,102,102,102 17:22
18-12-261418,501,151,87-0,19 -10,2% 1,651,801,151,15100 31-3
18-12-269569,001,651,59-0,23 -14,5% 1,351,501,651,653 09:01
18-12-266259,501,301,30-0,17 -13,1% 1,101,251,301,1521 6-5
18-12-262.48810,001,001,07-0,14 -13,1% 0,851,051,151,0023 17:14
18-12-2651411,000,650,69-0,05 -7,2% 0,550,700,650,651 14:43
18-12-2649212,000,400,48-0,09 -18,8% 0,340,440,500,4039 17:16
18-12-26213,000,240,32-0,06 -18,8% 0,210,320,240,242 4-5
18-12-261.41414,000,170,21-0,06 -28,6% 0,120,180,200,1760 17:27
18-12-2693515,000,180,13-0,02 -15,4% 0,050,180,180,1850 7-5
18-12-26916,000,180,09-0,02 -22,2% 0,010,120,180,183 23-2
18-12-26 18,00--0,030,00 0,0% --0,10----0 --
18-12-26120,000,080,010,00 0,0% --0,080,080,081 6-1
19-03-27 3,00--6,94-0,28 -4,0% 6,556,85----0 --
19-03-27 3,50--6,44-0,28 -4,3% 6,056,35----0 --
19-03-27 4,00--5,94-0,28 -4,7% 5,605,75----0 --
19-03-27 4,50--5,44-0,28 -5,1% 5,105,25----0 --
19-03-27 5,00--4,94-0,28 -5,7% 4,604,75----0 --
19-03-27 6,00--3,98-0,28 -7,0% 3,653,85----0 --
19-03-27 6,50--3,55-0,27 -7,6% 3,253,40----0 --
19-03-27 7,00--3,15-0,26 -8,3% 2,853,00----0 --
19-03-27 7,50--2,76-0,24 -8,7% 2,452,65----0 --
19-03-27128,002,452,42-0,25 -10,3% 2,102,302,452,451 09:18
19-03-27318,501,502,08-0,22 -10,6% 1,802,001,501,501 2-4
19-03-2729,001,301,77-0,17 -9,6% 1,551,701,301,301 1-4
19-03-27109,501,401,51-0,18 -11,9% 1,301,451,401,4010 20-4
19-03-2712010,001,201,28-0,15 -11,7% 1,101,251,201,202 17:21
19-03-272111,001,000,93-0,12 -12,9% 0,750,901,001,0020 7-5
19-03-27112,000,550,66-0,10 -15,2% 0,500,650,550,551 28-4
19-03-273313,000,490,49-0,08 -16,3% 0,340,470,490,4520 6-5
19-03-27 14,00--0,34-0,05 -14,7% 0,220,35----0 --
19-03-27 16,00--0,16-0,02 -12,5% 0,080,22----0 --
19-03-27 18,00--0,08-0,01 -12,5% 0,020,15----0 --
18-06-2753,005,106,94-0,28 -4,0% 6,606,805,105,105 18-8
18-06-2764,004,405,94-0,28 -4,7% 5,605,804,404,401 30-3
18-06-27154,505,455,44-0,28 -5,1% 5,105,305,455,451 7-5
18-06-27455,004,954,94-0,28 -5,7% 4,554,804,954,952 7-5
18-06-27175,504,194,46-0,27 -6,1% 4,054,404,194,199 2-1
18-06-272756,003,854,03-0,27 -6,7% 3,653,953,953,8540 16:35
18-06-279857,003,353,23-0,24 -7,4% 2,903,153,353,355 7-5
18-06-271.8888,002,582,53-0,21 -8,3% 2,252,402,582,585 11:53
18-06-274.4139,002,011,96-0,19 -9,7% 1,651,802,022,01255 7-5
18-06-2756010,001,501,51-0,19 -12,6% 1,201,451,501,5056 14-4
18-06-271.71812,000,750,88-0,15 -17,0% 0,650,850,750,7512 13:09
18-06-2770314,000,580,47-0,07 -14,9% 0,310,480,580,553 10-4
18-06-2717515,000,400,34-0,04 -11,8% 0,210,370,400,405 10-4
18-06-275716,000,200,26-0,04 -15,4% 0,140,300,200,2010 30-3
18-06-27 18,00--0,14-0,01 -7,1% 0,060,18----0 --
18-06-273520,000,140,10-0,03 -30,0% --0,160,140,145 21-1
17-12-27 3,00--6,94-0,28 -4,0% 6,456,90----0 --
17-12-27 4,00--5,94-0,28 -4,7% 5,455,90----0 --
17-12-27 4,504,755,44-0,28 -5,1% 5,005,354,754,754 19-1
17-12-27725,004,484,96-0,28 -5,6% 4,604,954,484,4850 24-4
17-12-27566,004,004,16-0,26 -6,3% 3,754,154,054,005 10-4
17-12-271177,003,003,42-0,25 -7,3% 3,103,403,003,0020 4-5
17-12-274138,002,852,77-0,22 -7,9% 2,502,752,852,8510 10-4
17-12-271.2069,002,052,23-0,23 -10,3% 2,002,102,352,0514 17:19
17-12-2720610,001,801,79-0,18 -10,1% 1,551,751,801,8050 7-5
17-12-2734612,001,101,14-0,11 -9,6% 0,901,151,101,1024 7-5
17-12-27614,000,900,75-0,09 -12,0% 0,550,800,900,902 20-2
17-12-27315,000,500,62-0,09 -14,5% 0,410,650,500,501 28-4
17-12-27316,000,400,50-0,07 -14,0% 0,310,550,400,403 1-4
17-12-27118,000,390,32-0,03 -9,4% 0,170,390,390,391 2-2
17-12-272120,000,280,22-0,02 -9,1% 0,100,310,280,281 9-4
15-12-28 3,006,706,94-0,28 -4,0% 6,357,006,706,702 6-5
15-12-28104,005,105,94-0,28 -4,7% 5,356,005,105,1010 1-4
15-12-28 4,50--5,45-0,29 -5,3% 4,905,55----0 --
15-12-281655,005,005,06-0,29 -5,7% 4,805,005,005,005 16:34
15-12-28306,003,654,33-0,29 -6,7% 3,854,453,653,655 1-4
15-12-2897,003,453,67-0,26 -7,1% 3,203,453,453,4576 17:05
15-12-28558,002,513,13-0,27 -8,6% 2,653,002,512,513 19-3
15-12-28579,002,502,66-0,27 -10,2% 2,202,702,502,501 20-4
15-12-2810810,002,202,24-0,22 -9,8% 1,802,302,202,2070 7-5
15-12-281812,001,801,62-0,19 -11,7% 1,201,701,801,803 7-5
15-12-28414,001,101,23-0,20 -16,3% 0,801,301,101,101 6-3
15-12-28315,000,751,03-0,14 -13,6% 0,651,150,750,753 30-3
15-12-28 16,00--0,89-0,10 -11,2% 0,551,05----0 --
15-12-28 18,00--0,68-0,09 -13,2% 0,380,80----0 --
15-12-28320,000,450,54-0,10 -18,5% 0,250,650,450,451 20-4
21-12-2933,006,906,94-0,28 -4,0% 6,357,056,906,906 18-2
21-12-2934,005,105,94-0,28 -4,7% 5,356,055,105,102 25-3
21-12-2914,503,705,52-0,29 -5,3% 4,955,653,703,701 18-11
21-12-29545,004,905,17-0,29 -5,6% 4,605,304,904,903 16-4
21-12-2916,004,374,51-0,29 -6,4% 4,004,654,374,371 5-1
21-12-293717,003,653,93-0,26 -6,6% 3,403,703,653,6564 15:59
21-12-293.0468,003,203,46-0,29 -8,4% 3,053,503,203,05350 17:22
21-12-29169,002,503,02-0,25 -8,3% 2,452,902,502,504 27-4
21-12-2985810,002,252,64-0,24 -9,1% 2,102,402,252,251 30-4
21-12-29712,001,502,04-0,24 -11,8% 1,502,101,501,505 26-11
21-12-293214,001,551,63-0,22 -13,5% 1,151,701,551,5510 8-4
21-12-291015,001,251,43-0,17 -11,9% 1,001,551,251,257 1-4
21-12-29 16,00--1,28-0,17 -13,3% 0,851,40----0 --
21-12-292120,000,750,82-0,08 -9,8% 0,490,950,750,751 1-4
21-12-29425,000,800,52-0,09 -17,3% 0,220,650,800,806 18-3
20-12-30 3,00--6,94-0,28 -4,0% 6,257,10----0 --
20-12-30264,005,466,00-0,26 -4,3% 5,306,155,465,465 24-4
20-12-301335,005,265,35-0,28 -5,2% 4,705,455,265,265 6-5
20-12-30536,003,644,67-0,27 -5,8% 4,104,853,643,642 27-3
20-12-30127,004,104,16-0,33 -7,9% 3,553,954,104,1090 11:02
20-12-303258,003,403,69-0,35 -9,5% 3,103,853,403,4017 17:25
20-12-302179,003,803,28-0,25 -7,6% 2,703,403,803,357 7-5
20-12-3010410,002,832,92-0,27 -9,2% 2,353,052,832,835 11:53
20-12-3018612,002,452,34-0,23 -9,8% 1,802,502,452,454 7-5
20-12-3012114,001,651,90-0,19 -10,0% 1,402,051,651,651 28-4
20-12-301415,001,551,76-0,19 -10,8% 1,251,901,551,5510 14:56
20-12-30416,001,351,54-0,12 -7,8% 1,101,501,351,351 16-3
20-12-301020,001,061,09-0,08 -7,3% 0,651,301,061,065 17-4
20-12-301025,000,700,74-0,08 -10,8% 0,380,950,700,705 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?