Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 9,749,725+0,02 +0,2% 9,8459,655555.89917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-4-2026)
Totaal volume 569 (291 Calls, 278 Puts)
Totaal open interest bij opening 7.435 (1.465 Calls, 5.970 Puts)
Call / Put ratio 1,05
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 3,50--6,33-- -- --------0 --
17-04-26 4,00--5,83-- -- --------0 --
17-04-26 4,50--5,33-- -- --------0 --
17-04-26 5,00--4,83-- -- --------0 --
17-04-26 5,20--4,63-- -- --------0 --
17-04-26 5,604,074,23-0,16 -3,8% ----4,074,0710 13-4
17-04-26 6,00--3,83-- -- --------0 --
17-04-26 6,402,603,43-- -- ----2,602,602 7-4
17-04-26 6,802,103,03-- -- ----2,102,101 20-3
17-04-26 7,00--2,83-- -- --------0 --
17-04-26 7,201,732,63-- -- ----1,861,734 20-3
17-04-26 7,40--2,43-- -- --------0 --
17-04-26 7,602,502,23-- -- ----2,502,5020 25-2
17-04-26 7,800,802,03-- -- ----0,800,801 30-3
17-04-26 8,001,451,83-- -- ----1,451,4510 8-4
17-04-26 8,10--1,73-- -- --------0 --
17-04-26 8,200,381,63-- -- ----0,380,385 30-3
17-04-26 8,30--1,53-- -- --------0 --
17-04-26 8,400,551,43-- -- ----0,550,5510 2-4
17-04-26 8,50--1,33-- -- --------0 --
17-04-26 8,601,101,23-0,13 -10,6% ----1,101,1010 13-4
17-04-26 8,70--1,14-- -- --------0 --
17-04-26 8,800,901,04-0,14 -13,5% ----0,900,9010 13-4
17-04-26 8,90--0,95-- -- --------0 --
17-04-26 9,000,750,85-0,10 -11,8% ----0,750,7511 13-4
17-04-26 9,10--0,77-- -- --------0 --
17-04-26 9,200,570,68-0,11 -16,2% ----0,570,5710 13-4
17-04-26 9,30--0,59-- -- --------0 --
17-04-26 9,400,390,51-0,12 -23,5% ----0,390,391 13-4
17-04-26 9,50--0,44-- -- --------0 --
17-04-26 9,600,380,36-- -- ----0,380,3815 10-4
17-04-26 9,700,230,31-0,08 -25,8% ----0,230,231 13-4
17-04-26 9,800,140,24-0,10 -41,7% ----0,140,141 13-4
17-04-26 9,90--0,20-- -- --------0 --
17-04-26 10,000,170,16-- -- ----0,170,1052 10-4
17-04-26 10,20--0,10-- -- --------0 --
17-04-26 10,40------ -- --------0 --
17-04-26 10,500,050,05-- -- ----0,050,0556 10-4
17-04-264211,000,060,01-- -- --0,300,060,061 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--5,83-- -- --------0 --
15-05-26 4,50--5,33-- -- --------0 --
15-05-26 5,004,014,84-- -- ----4,014,013 26-3
15-05-26 5,60--4,24-- -- --------0 --
15-05-26 6,003,033,84-- -- ----3,033,0310 23-3
15-05-26 6,40--3,44-- -- --------0 --
15-05-26 6,80--3,04-- -- --------0 --
15-05-26 7,201,722,65-- -- ----1,721,7230 17-3
15-05-26 7,40--2,46-- -- --------0 --
15-05-26 7,60--2,27-- -- --------0 --
15-05-26 7,801,502,08-- -- ----1,501,501 10-3
15-05-26 8,000,801,89-- -- ----0,800,804 27-3
15-05-26 8,201,451,71-- -- ----1,451,451 8-4
15-05-26 8,400,851,53-- -- ----0,850,854 13-3
15-05-26 8,601,151,36-- -- 0,50--1,151,153 9-4
15-05-26 8,800,411,19-- -- ----0,410,411 27-3
15-05-26 9,000,951,03-0,08 -7,8% ----0,950,9510 13-4
15-05-26 9,200,850,89-0,04 -4,5% ----0,850,7020 13-4
15-05-26639,400,800,76-0,07 -9,2% ----0,800,801 10-4
15-05-26 9,600,600,64-0,04 -6,3% ----0,600,605 13-4
15-05-26 9,800,500,54-0,04 -7,4% ----0,500,501 13-4
15-05-26 10,000,420,45-0,03 -6,7% --0,500,420,3933 13-4
15-05-26 10,500,250,27-0,02 -7,4% --0,550,250,2320 13-4
15-05-26 11,000,140,17-- -- --0,180,140,1410 10-4
15-05-26 11,50--0,10-- -- --------0 --
15-05-26 12,000,050,07-- -- ----0,050,051 9-4
15-05-26 13,00--0,03-- -- --------0 --
15-05-26 14,00--0,02-- -- --------0 --
19-06-26 1,50--8,33-- -- --------0 --
19-06-26 2,006,857,83-- -- ----6,856,852 3-3
19-06-26 2,50--7,33-- -- --------0 --
19-06-26 3,006,506,83-- -- ----6,506,504 8-4
19-06-26 3,505,106,33-- -- ----5,105,102 31-3
19-06-26 4,005,655,83-- -- ----5,655,653 13-2
19-06-26 4,504,505,33-- -- ----4,504,5015 2-4
19-06-26 4,604,405,23-- -- ----4,404,405 28-1
19-06-26 4,804,405,03-- -- ----4,404,4010 15-1
19-06-26 5,004,334,84-- -- ----4,344,333 4-2
19-06-26 5,503,054,34-- -- ----3,053,051 27-3
19-06-26 6,003,673,84-0,17 -4,4% ----3,673,6710 13-4
19-06-26 6,502,253,34-1,09 -32,6% ----2,252,255 7-10
19-06-26 6,80--3,04-- -- --------0 --
19-06-26 7,002,402,85-- -- ----2,402,401 1-4
19-06-26 7,20--2,66-- -- --------0 --
19-06-26 7,40--2,46-- -- --------0 --
19-06-26 7,501,512,37-- -- ----1,511,5120 2-4
19-06-26 7,601,352,27-- -- ----1,351,3534 31-3
19-06-26 7,801,102,09-- -- ----1,101,103 31-3
19-06-26 8,001,251,91-- -- ----1,251,25150 7-4
19-06-26 8,20--1,73-- -- --------0 --
19-06-26 8,401,351,57-- -- ----1,351,3530 8-4
19-06-26 8,501,501,48-- -- ----1,501,503 10-4
19-06-26 8,60--1,40-- -- --------0 --
19-06-26 8,801,151,25-0,10 -8,0% ----1,151,1510 13-4
19-06-26 9,001,151,09-- -- 1,00--1,151,056 10-4
19-06-2669,200,430,97-0,08 -8,2% ----0,430,431 2-4
19-06-26 9,400,600,84-- -- ----0,600,6010 8-4
19-06-26 9,500,750,78-0,03 -3,8% ----0,750,751 13-4
19-06-26 9,600,300,73-- -- ----0,300,3010 31-3
19-06-26 9,800,440,65-- -- ----0,440,442 8-4
19-06-26 10,000,500,57-0,07 -12,3% ----0,500,5010 13-4
19-06-269210,500,340,40-0,05 -12,5% ----0,340,3120 13-4
19-06-26 11,000,250,26-- -- ----0,250,2314 10-4
19-06-26 12,000,120,12-- -- ----0,140,125 10-4
19-06-26 13,000,120,05-- -- ----0,120,121 23-2
19-06-26 14,000,120,02-- -- ----0,120,1210 5-1
19-06-26 15,000,020,01-- -- ----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--8,33-- -- --------0 --
18-09-26 2,00--7,83-- -- --------0 --
18-09-26 2,50--7,33-- -- --------0 --
18-09-26 3,00--6,83-- -- --------0 --
18-09-26 3,50--6,33-- -- --------0 --
18-09-26 4,00--5,83-- -- --------0 --
18-09-26 4,50--5,33-- -- --------0 --
18-09-26 4,80--5,04-- -- --------0 --
18-09-26 5,00--4,84-- -- --------0 --
18-09-26 5,503,454,34-- -- ----3,453,451 19-3
18-09-26 6,002,953,84-- -- ----2,952,9520 7-4
18-09-26 6,502,103,36-- -- ----2,102,101 27-3
18-09-26 7,002,672,89-0,22 -7,6% ----2,672,671 31-12
18-09-26 7,502,452,45-- -- ----2,452,451 10-4
18-09-26 8,001,152,04-- -- ----1,151,152 27-3
18-09-26 8,501,201,68-- -- ----1,201,2010 7-4
18-09-26 9,001,251,35-0,10 -7,4% ----1,251,2510 13-4
18-09-26 9,501,001,10-0,10 -9,1% ----1,001,0010 13-4
18-09-26 10,000,800,92-0,12 -13,0% ----0,800,801 13-4
18-09-26 11,000,550,55-- -- --0,600,550,5016 10-4
18-09-26 12,000,300,34-- -- ----0,300,308 9-4
18-09-26 13,000,200,22-- -- ----0,200,201 4-3
18-09-26 14,000,160,13-- -- ----0,160,161 10-4
18-09-26 16,000,120,04-- -- ----0,120,121 23-2
18-09-26 18,00--0,01-- -- --------0 --
18-12-26 2,00--7,83-- -- --------0 --
18-12-26 2,50--7,33-- -- --------0 --
18-12-26 3,005,306,83-- -- ----5,305,301 23-3
18-12-26 3,504,806,33-- -- ----4,804,801 23-3
18-12-26 4,005,705,83-0,13 -2,2% ----5,705,705 13-4
18-12-26 4,504,005,34-- -- ----4,004,001 27-3
18-12-268125,004,804,84-0,10 -2,1% ----4,804,801 13-4
18-12-26 5,503,804,35-0,55 -12,6% ----3,803,805 5-12
18-12-26 6,002,653,88-- -- ----2,752,6534 27-3
18-12-26 6,50--3,41-- -- --------0 --
18-12-26 7,003,053,00-- -- ----3,053,056 10-4
18-12-26 7,502,002,59-- -- ----2,002,001 7-4
18-12-26 8,002,242,27-- -- --2,352,242,241 10-4
18-12-26 8,501,151,90-- -- ----1,151,15100 31-3
18-12-26 9,001,601,61-0,01 -0,6% --1,751,601,602 13-4
18-12-26 9,501,251,36-- -- 0,65--1,251,204 8-4
18-12-26 10,001,101,17-0,07 -6,0% ----1,101,105 13-4
18-12-26 11,000,750,85-- -- ----0,750,7011 8-4
18-12-26 12,000,540,55-- -- ----0,550,5411 10-4
18-12-26 13,00--0,40-- -- --------0 --
18-12-26 14,000,280,26-- -- --0,360,280,246 10-4
18-12-26 15,000,200,20-- -- ----0,200,201 10-4
18-12-26 16,000,180,13-- -- ----0,180,183 23-2
18-12-26 18,00--0,06-- -- --------0 --
18-12-26 20,000,080,03-- -- ----0,080,081 6-1
19-03-27 3,00--6,83-- -- --------0 --
19-03-27 3,50--6,33-- -- --------0 --
19-03-27 4,00--5,83-- -- --------0 --
19-03-27 4,50--5,34-- -- --------0 --
19-03-27 5,00--4,85-- -- --------0 --
19-03-27 6,00--3,93-- -- --------0 --
19-03-27 6,50--3,51-- -- --------0 --
19-03-27 7,00--3,12-- -- --------0 --
19-03-27 7,50--2,76-- -- --------0 --
19-03-27 8,002,352,44-- -- ----2,352,352 9-4
19-03-27 8,501,502,10-- -- ----1,501,501 2-4
19-03-27 9,001,301,81-- -- ----1,301,301 1-4
19-03-27 9,50--1,57-- -- --------0 --
19-03-27 10,001,351,36-0,01 -0,7% ----1,351,351 13-4
19-03-27 11,00--1,05-- -- --------0 --
19-03-27 12,000,700,77-- -- ----0,700,701 8-4
19-03-27 13,00------ -- --------0 --
19-03-27 14,00--0,43-- -- --------0 --
19-03-27 16,00--0,24-- -- --------0 --
19-03-27 18,00--0,13-- -- --------0 --
18-06-27 3,005,106,83-1,73 -25,3% ----5,105,105 18-8
18-06-27 4,004,405,83-- -- ----4,404,401 30-3
18-06-27 4,504,655,34-- -- ----4,654,651 2-2
18-06-27 5,004,504,86-- -- ----4,504,5010 13-1
18-06-27 5,504,194,41-- -- ----4,194,199 2-1
18-06-27 6,003,753,98-- -- ----3,753,656 8-4
18-06-27 7,003,203,22-- -- ----3,203,205 10-4
18-06-27 8,002,452,57-0,12 -4,7% ----2,452,4554 13-4
18-06-27 9,002,002,03-0,03 -1,5% ----2,002,001 13-4
18-06-27 10,001,051,58-- -- ----1,051,052 27-3
18-06-27 12,000,900,95-- -- 0,50--0,900,856 10-4
18-06-27 14,000,580,58-- -- ----0,580,553 10-4
18-06-27 15,000,400,45-- -- ----0,400,405 10-4
18-06-27 16,000,200,34-- -- ----0,200,2010 30-3
18-06-27 18,00--0,21-- -- --------0 --
18-06-27 20,000,140,14-- -- ----0,140,145 21-1
17-12-27 3,00--6,83-- -- --------0 --
17-12-27 4,00--5,84-- -- --------0 --
17-12-27 4,504,755,36-- -- ----4,754,754 19-1
17-12-27 5,004,454,91-- -- ----4,454,4520 5-2
17-12-27 6,004,004,12-- -- ----4,054,005 10-4
17-12-27 7,002,803,44-- -- ----2,802,801 1-4
17-12-27 8,002,852,79-- -- ----2,852,8510 10-4
17-12-27 9,002,252,27-- -- ----2,252,253 8-4
17-12-27 10,001,701,87-0,17 -9,1% ----1,701,701 13-4
17-12-2734612,001,251,25-0,05 -4,0% ----1,251,2520 10-4
17-12-27 14,000,900,85-- -- ----0,900,902 20-2
17-12-27 15,000,700,70-- -- ----0,700,701 10-4
17-12-27 16,000,400,61-- -- ----0,400,403 1-4
17-12-27 18,000,390,44-- -- ----0,390,391 2-2
17-12-27 20,000,280,27-- -- --0,370,280,281 9-4
15-12-28 3,006,006,83-- -- ----6,006,002 30-1
15-12-28 4,005,105,85-- -- ----5,105,1010 1-4
15-12-28 4,50--5,42-- -- --------0 --
15-12-28 5,004,995,03-- -- ----4,994,9930 27-2
15-12-28 6,003,654,31-- -- ----3,653,655 1-4
15-12-28 7,003,503,70-- -- ----3,503,501 11-2
15-12-28 8,002,513,15-- -- ----2,512,513 19-3
15-12-28 9,002,692,73-- -- ----2,692,6920 10-4
15-12-28 10,002,302,35-- -- 1,60--2,302,301 10-4
15-12-28 12,002,001,77-- -- ----2,002,007 10-4
15-12-28 14,001,101,37-- -- ----1,101,101 6-3
15-12-28 15,000,751,17-- -- ----0,750,753 30-3
15-12-28 16,00--1,02-- -- --------0 --
15-12-28 18,00--0,80-- -- --------0 --
15-12-28 20,000,850,63-- -- ----0,850,853 23-2
21-12-29 3,006,906,83-- -- ----6,906,906 18-2
21-12-29 4,005,105,83-- -- ----5,105,102 25-3
21-12-29 4,503,705,43-1,73 -31,9% ----3,703,701 18-11
21-12-29 5,004,705,11-- -- ----4,704,703 4-3
21-12-29 6,004,374,54-- -- ----4,374,371 5-1
21-12-29 7,003,044,01-- -- ----3,043,042 27-3
21-12-29 8,002,953,49-- -- ----2,952,9510 24-3
21-12-29 9,003,103,09-- -- ----3,103,108 10-4
21-12-29 10,002,102,71-- -- --2,702,102,1010 23-3
21-12-29 12,001,502,17-0,67 -30,9% ----1,501,505 26-11
21-12-29 14,001,551,77-- -- ----1,551,5510 8-4
21-12-29 15,001,251,57-- -- ----1,251,257 1-4
21-12-29 16,00--1,42-- -- --------0 --
21-12-29 20,000,750,97-- -- ----0,750,751 1-4
21-12-29 25,000,800,61-- -- ----0,800,806 18-3
20-12-30 3,00--6,83-- -- --------0 --
20-12-30 4,006,006,000,00 0,0% ----6,006,006 13-4
20-12-30 5,004,755,37-- -- ----4,754,755 10-3
20-12-30 6,003,644,74-- -- --4,803,643,642 27-3
20-12-30 7,003,884,25-- -- ----3,883,881 4-2
20-12-30 8,003,703,80-- -- ----3,703,703 10-4
20-12-30 9,003,303,41-- -- ----3,303,3045 7-4
20-12-30 10,002,943,05-- -- ----2,942,9420 10-4
20-12-30 12,002,652,52-- -- ----2,652,658 10-4
20-12-30 14,002,052,08-- -- ----2,052,0510 10-4
20-12-30 15,001,501,94-- -- ----1,501,501 1-4
20-12-30 16,001,351,80-- -- ----1,351,351 16-3
20-12-30 20,000,891,32-- -- ----0,890,892 27-3
20-12-30 25,000,500,92-- -- ----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?