Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 8,8659,105-0,24 -2,6% 9,078,865602.15317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-3-2026)
Totaal volume 315 (201 Calls, 114 Puts)
Totaal open interest bij opening 9.164 (6.344 Calls, 2.820 Puts)
Call / Put ratio 1,76
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 3,50--5,61-- -- --------0 --
17-04-26 4,00--5,11-- -- --------0 --
17-04-26 4,50--4,61-- -- --------0 --
17-04-26 5,00--4,12-- -- --------0 --
17-04-26 5,20--3,92-- -- --------0 --
17-04-26 5,603,253,52-- -- ----3,253,251 19-3
17-04-26 6,00--3,12-- -- --------0 --
17-04-26 6,403,302,72-- -- ----3,303,301 27-2
17-04-26 6,802,102,33-- -- ----2,102,101 20-3
17-04-26 7,201,731,94-- -- ----1,861,734 20-3
17-04-26 7,40--1,74-- -- --------0 --
17-04-26 7,602,501,55-- -- ----2,502,5020 25-2
17-04-26 7,80--1,37-- -- --------0 --
17-04-26 8,001,851,18-- -- ----1,851,851 20-2
17-04-26 8,200,501,01-- -- ----0,500,5050 23-3
17-04-26 8,40--0,85-- -- --------0 --
17-04-26 8,600,650,71-- -- ----0,650,3320 23-3
17-04-26 8,800,380,58-- -- ----0,380,2532 23-3
17-04-26 9,000,390,46-0,07 -15,2% --0,550,400,396 13:30
17-04-26 9,200,280,36-0,08 -22,2% --0,450,280,285 10:41
17-04-26 9,400,220,28-0,06 -21,4% --0,450,220,2113 14:43
17-04-26 9,600,240,20-- -- --0,240,240,2410 25-3
17-04-26 9,800,180,16-- -- ----0,180,168 25-3
17-04-26 10,000,120,11-- -- --0,120,120,12200 25-3
17-04-26 10,500,110,05-- -- ----0,110,111 12-3
17-04-26 11,000,060,02-- -- ----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--4,99-- -- --------0 --
15-05-26 4,50--4,62-- -- --------0 --
15-05-26 5,004,014,12-0,11 -2,7% ----4,014,013 09:44
15-05-26 5,60--3,53-- -- --------0 --
15-05-26 6,003,033,13-- -- ----3,033,0310 23-3
15-05-26 6,40--2,74-- -- --------0 --
15-05-26 6,80--2,37-- -- --------0 --
15-05-26 7,201,721,99-- -- ----1,721,7230 17-3
15-05-26 7,40--1,82-- -- --------0 --
15-05-26 7,60--1,64-- -- --------0 --
15-05-26 7,801,501,47-- -- ----1,501,501 10-3
15-05-26 8,00--1,31-- -- --------0 --
15-05-26 8,200,971,16-- -- ----0,970,971 17-3
15-05-26 8,400,851,02-- -- ----0,850,854 13-3
15-05-26 8,600,760,90-- -- ----0,760,761 19-3
15-05-26 8,80--0,76-- -- --------0 --
15-05-26 9,000,370,65-- -- 0,50--0,370,3710 23-3
15-05-26 9,200,400,57-- -- ----0,400,325 23-3
15-05-26 9,400,410,49-0,08 -16,3% ----0,410,413 09:44
15-05-26 9,600,330,40-0,07 -17,5% ----0,330,3310 13:49
15-05-26 9,800,310,33-0,02 -6,1% ----0,310,3110 09:18
15-05-26 10,000,240,27-0,03 -11,1% ----0,240,2355 12:39
15-05-261210,500,210,17-0,05 -29,4% ----0,210,212 11-3
15-05-26 11,000,120,12-- -- ----0,120,127 18-3
15-05-26 11,50--0,07-- -- --------0 --
15-05-26 12,00--0,04-- -- --------0 --
15-05-26 13,00--0,01-- -- --------0 --
15-05-26 14,00--0,01-- -- --0,40----0 --
19-06-26 1,50--7,61-- -- --------0 --
19-06-26 2,006,857,11-- -- ----6,856,852 3-3
19-06-26 2,50--6,61-- -- --------0 --
19-06-26 3,006,156,11-- -- ----6,156,152 25-3
19-06-26 3,504,005,62-1,62 -28,8% ----4,004,0015 29-7
19-06-26 4,005,655,12-- -- ----5,655,653 13-2
19-06-26 4,504,514,62-- -- ----4,514,513 3-3
19-06-26 4,604,404,52-- -- ----4,404,405 28-1
19-06-26 4,804,404,32-- -- ----4,404,4010 15-1
19-06-26 5,004,334,12-- -- ----4,344,333 4-2
19-06-26 5,503,113,63-- -- ----3,113,113 16-3
19-06-26 6,003,403,13-- -- ----3,403,4020 18-3
19-06-26 6,502,252,66-0,41 -15,4% ----2,252,255 7-10
19-06-26 6,80--2,38-- -- --------0 --
19-06-26 7,002,302,19-- -- ----2,302,301 25-3
19-06-26 7,20--2,01-- -- --------0 --
19-06-26 7,40--1,84-- -- --------0 --
19-06-26 7,501,801,76-- -- ----1,801,8013 3-3
19-06-26 7,60--1,67-- -- --------0 --
19-06-26 7,80--1,51-- -- --------0 --
19-06-26 8,001,301,36-- -- ----1,301,305 23-3
19-06-26 8,20--1,24-- -- --------0 --
19-06-26 8,40--1,09-- -- --------0 --
19-06-26 8,500,801,03-- -- ----0,800,8012 17-3
19-06-26 8,60--0,96-- -- --------0 --
19-06-26 8,80--0,85-- -- --------0 --
19-06-26 9,000,750,74-- -- ----0,750,704 23-3
19-06-26 9,20--0,65-- -- --------0 --
19-06-26 9,400,550,58-- -- ----0,550,5516 25-3
19-06-26 9,500,450,55-0,10 -18,2% ----0,450,451 16:50
19-06-26 9,600,460,50-- -- ----0,460,461 25-3
19-06-26 9,80--0,43-- -- --------0 --
19-06-26 10,000,340,38-0,04 -10,5% --0,500,340,341 09:12
19-06-26 11,000,160,17-0,01 -5,9% ----0,160,162 10:21
19-06-26 12,000,080,09-- -- ----0,100,0815 24-3
19-06-26 13,000,120,04-- -- ----0,120,121 23-2
19-06-26 14,000,120,02-- -- ----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--7,61-- -- --------0 --
18-09-26 2,00--7,11-- -- --------0 --
18-09-26 2,50--6,61-- -- --------0 --
18-09-26 3,00--6,12-- -- --------0 --
18-09-26 3,50--5,62-- -- --------0 --
18-09-26 4,00--5,12-- -- --------0 --
18-09-26 4,50--4,62-- -- --------0 --
18-09-26 4,80--4,32-- -- --------0 --
18-09-26 5,00--4,12-- -- --------0 --
18-09-26 5,503,453,64-- -- ----3,453,451 19-3
18-09-26 6,002,953,17-- -- ----2,952,952 26-1
18-09-26 6,502,452,72-- -- ----2,482,452 13-3
18-09-26 7,002,672,30+0,37 +16,1% ----2,672,671 31-12
18-09-26 7,502,501,91-- -- ----2,502,501 25-2
18-09-26 8,002,151,58-- -- ----2,152,151 24-2
18-09-26 8,501,351,28-- -- ----1,351,352 3-3
18-09-26 9,001,001,03-- -- ----1,001,004 25-3
18-09-26 9,500,800,81-- -- ----0,800,802 24-3
18-09-26 10,000,650,66-- -- ----0,650,652 25-3
18-09-26 11,000,370,39-0,02 -5,1% 0,220,430,370,3713 12:13
18-09-26 12,000,270,26-- -- ----0,270,2710 23-3
18-09-26 13,000,200,16-- -- ----0,200,201 4-3
18-09-26 14,000,200,10-- -- ----0,250,2016 23-2
18-09-26 16,000,120,04-- -- ----0,120,121 23-2
18-09-26 18,00--0,02-- -- --------0 --
18-12-26 2,00--7,11-- -- --------0 --
18-12-26 2,50--6,61-- -- --------0 --
18-12-26 3,005,306,12-- -- ----5,305,301 23-3
18-12-26 3,504,805,62-- -- ----4,804,801 23-3
18-12-26 4,004,805,12-- -- ----4,804,801 9-3
18-12-26 4,504,504,63-- -- ----4,504,501 3-3
18-12-26 5,004,054,15-0,10 -2,4% ----4,054,0529 16:00
18-12-26 5,503,803,70+0,10 +2,7% ----3,803,805 5-12
18-12-26 6,002,803,25-- -- ----2,852,8020 16-3
18-12-26 6,50--2,83-- -- --------0 --
18-12-26 7,002,102,49-- -- ----2,102,105 19-3
18-12-26 7,501,752,12-- -- ----1,751,751 16-3
18-12-26 8,001,701,81-0,11 -6,1% ----1,701,7010 11:32
18-12-26 8,501,451,51-0,06 -4,0% ----1,451,4510 11:41
18-12-26 9,001,201,26-0,06 -4,8% ----1,201,2010 11:32
18-12-26 9,501,001,06-0,06 -5,7% 0,65--1,001,0010 11:31
18-12-262.39310,000,950,88-0,07 -8,0% ----0,950,955 25-3
18-12-26 11,000,650,63-- -- ----0,650,6589 25-3
18-12-26 12,000,450,42-- -- 0,260,600,450,455 25-3
18-12-26 13,00--0,30-- -- --------0 --
18-12-26 14,000,230,22-- -- ----0,230,2210 25-3
18-12-26 15,000,150,17-- -- ----0,150,1510 20-3
18-12-26 16,000,180,12-- -- ----0,180,183 23-2
18-12-26 18,00--0,07-- -- --------0 --
18-12-26 20,000,080,04-- -- ----0,080,081 6-1
19-03-27 3,00--6,12-- -- --------0 --
19-03-27 3,50--5,62-- -- --------0 --
19-03-27 4,00--5,12-- -- --------0 --
19-03-27 4,50--4,63-- -- --------0 --
19-03-27 5,00--4,20-- -- --------0 --
19-03-27 6,00--3,36-- -- --------0 --
19-03-27 6,50--2,97-- -- --------0 --
19-03-27 7,00--2,61-- -- --------0 --
19-03-27 7,50--2,27-- -- --------0 --
19-03-27 8,00--1,98-- -- --------0 --
19-03-27 8,50--1,71-- -- --------0 --
19-03-27 9,00--1,47-- -- --------0 --
19-03-27 9,50--1,25-- -- --------0 --
19-03-27 10,00--1,08-- -- --------0 --
19-03-27 11,00--0,81-- -- --------0 --
19-03-27 12,00--0,58-- -- --------0 --
19-03-27 14,00--0,31-- -- --------0 --
19-03-27 16,00--0,17-- -- --------0 --
18-06-27 3,005,106,12-1,02 -16,7% ----5,105,105 18-8
18-06-27 4,004,185,14-0,96 -18,7% ----4,184,182 12-9
18-06-27 4,504,654,67-- -- ----4,654,651 2-2
18-06-27 5,004,504,24-- -- ----4,504,5010 13-1
18-06-27 5,504,193,83-- -- ----4,194,199 2-1
18-06-27 6,002,803,43-- -- ----2,802,807 23-3
18-06-27 7,002,502,71-- -- ----2,502,2015 23-3
18-06-27 8,001,802,11-- -- ----2,001,8025 19-3
18-06-27 9,001,551,60-- -- ----1,551,5515 19-3
18-06-2755210,001,201,23-0,12 -9,8% ----1,201,2010 11:52
18-06-27 12,000,700,73-- -- ----0,700,706 18-3
18-06-27 14,000,350,47-- -- ----0,350,351 20-3
18-06-27 15,000,500,35-- -- ----0,500,508 24-2
18-06-27 16,000,250,30-- -- ----0,250,2510 13-3
18-06-27 18,00--0,17-- -- --------0 --
18-06-273520,000,140,11-0,02 -18,2% ----0,140,145 21-1
17-12-27 3,00--6,11-- -- --------0 --
17-12-27 4,00--5,15-- -- --------0 --
17-12-27 4,504,754,71-- -- ----4,754,754 19-1
17-12-27 5,004,454,31-- -- ----4,454,4520 5-2
17-12-27 6,003,453,58-- -- ----3,453,451 3-3
17-12-27967,003,052,93-0,25 -8,5% ----3,053,055 25-3
17-12-27 8,002,302,38-- -- ----2,302,301 12-3
17-12-27 9,001,851,91-- -- ----1,851,8520 24-3
17-12-27 10,001,551,55-- -- ----1,551,5510 25-3
17-12-27 12,000,901,01-- -- ----0,900,9021 20-3
17-12-27 14,000,900,65-- -- ----0,900,902 20-2
17-12-27 15,000,880,57-- -- ----0,880,882 19-2
17-12-27 16,00--0,47-- -- --------0 --
17-12-27 18,000,390,33-- -- ----0,390,391 2-2
17-12-27 20,000,260,24-- -- ----0,260,268 3-3
15-12-2823,006,006,11-0,24 -3,9% ----6,006,002 30-1
15-12-28 4,00--5,20-- -- --------0 --
15-12-28 4,50--4,84-- -- --------0 --
15-12-28 5,004,994,49-- -- ----4,994,9930 27-2
15-12-28 6,003,433,80-- -- ----3,433,4310 20-3
15-12-2897,003,503,22-0,25 -7,8% ----3,503,501 11-2
15-12-28 8,002,512,69-- -- ----2,512,513 19-3
15-12-28539,002,252,25-0,12 -5,3% ----2,252,252 19-3
15-12-28 10,001,801,93-- -- 1,60--1,801,805 16-3
15-12-28 12,001,401,43-- -- ----1,451,4011 13-3
15-12-28 14,001,101,08-- -- ----1,101,101 6-3
15-12-28 15,00--0,95-- -- --------0 --
15-12-28 16,00--0,82-- -- --------0 --
15-12-28 18,00--0,65-- -- --------0 --
15-12-28 20,000,850,50-- -- ----0,850,853 23-2
21-12-29 3,006,906,11-- -- ----6,906,906 18-2
21-12-29 4,005,105,30-- -- ----5,105,102 25-3
21-12-29 4,503,705,00-1,30 -26,0% ----3,703,701 18-11
21-12-29 5,004,704,68-- -- ----4,704,703 4-3
21-12-2916,004,374,06-0,35 -8,6% ----4,374,371 5-1
21-12-29 7,004,303,51-- -- ----4,304,3015 17-2
21-12-29 8,002,953,05-- -- ----2,952,9510 24-3
21-12-29 9,002,902,64-- -- ----2,902,908 2-3
21-12-29 10,002,102,34-- -- --2,402,102,1010 23-3
21-12-29 12,001,501,84-0,34 -18,5% ----1,501,505 26-11
21-12-29 14,001,101,46-- -- ----1,101,104 2-3
21-12-29 15,001,451,30+0,15 +11,5% ----1,451,4510 29-12
21-12-29 16,00--1,17-- -- --------0 --
21-12-29 20,001,050,78+0,27 +34,6% ----1,051,0520 30-12
21-12-29 25,000,800,49-- -- ----0,800,806 18-3
20-12-30 3,00--6,12-- -- --------0 --
20-12-30 4,005,455,26-- -- ----5,455,451 10-3
20-12-301225,004,754,71-0,33 -7,0% ----4,754,755 10-3
20-12-30 6,003,744,25-- -- ----3,743,7410 20-3
20-12-30 7,003,883,75-- -- ----3,883,881 4-2
20-12-303328,003,153,31-0,29 -8,8% ----3,153,155 3-3
20-12-30939,002,402,90-0,15 -5,2% ----2,402,4010 23-3
20-12-30 10,002,402,59-- -- ----2,402,401 12-3
20-12-30 12,001,852,13-- -- ----1,851,851 23-3
20-12-30 14,001,751,78-- -- ----1,751,751 17-3
20-12-30 15,00--1,63-- -- --------0 --
20-12-30416,001,351,52-0,13 -8,6% ----1,351,351 16-3
20-12-30 20,001,001,06-- -- ----1,001,0010 3-3
20-12-30 25,000,500,73-- -- ----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?