Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 8,888,88-- -- 9,0058,845423.55817:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-12-2025)
Totaal volume 284 (188 Calls, 96 Puts)
Totaal open interest bij opening 19.384 (3.973 Calls, 15.411 Puts)
Call / Put ratio 1,96
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 0,80--8,19-- -- --------0 --
19-12-25 1,005,407,99-- -- ----5,405,4040 9-5
19-12-25 1,504,807,49-- -- ----4,804,8010 7-5
19-12-25 2,004,406,99-- -- ----4,404,405 13-5
19-12-25 2,505,806,49-- -- ----5,805,804 26-11
19-12-25 3,005,355,99-- -- ----5,355,308 26-11
19-12-25 3,505,255,49-- -- ----5,255,1526 2-12
19-12-25 3,802,355,19-- -- ----2,352,351 2-5
19-12-25 4,004,884,99-- -- ----4,884,885 9-12
19-12-25 4,202,304,79-- -- ----2,302,301 8-5
19-12-25 4,402,954,59-- -- ----2,952,954 17-10
19-12-25 4,504,404,49-0,09 -2,0% ----4,404,401 14:31
19-12-25 4,602,804,39-- -- ----2,802,801 2-9
19-12-25 4,802,954,19-- -- ----2,952,953 5-11
19-12-25 5,004,153,99-- -- 3,60--4,154,151 5-12
19-12-25 5,20--3,79-- -- --------0 --
19-12-25 5,502,953,49-- -- ----2,952,954 1-12
19-12-25 6,002,972,99-- -- ----2,972,971 9-12
19-12-25 6,20--2,79-- -- --------0 --
19-12-25 6,40--2,59-- -- --------0 --
19-12-25 6,502,372,49-- -- ----2,372,3798 4-12
19-12-25 6,601,052,39-- -- ----1,051,051 18-11
19-12-25 6,802,302,19-- -- ----2,302,3025 5-12
19-12-25 7,002,151,99-- -- ----2,152,155 5-12
19-12-25 7,20--1,79-- -- --------0 --
19-12-25 7,400,601,59-- -- ----0,600,6020 20-11
19-12-25 7,501,451,49-- -- ----1,451,4520 9-12
19-12-25 7,601,351,39-0,04 -2,9% ----1,351,3515 14:57
19-12-25 7,801,081,19-- -- ----1,081,082 4-12
19-12-25 8,000,901,00-0,10 -10,0% ----1,000,9032 16:49
19-12-253388,200,820,81-0,09 -11,1% ----0,820,792 9-12
19-12-25 8,30--0,72-- -- --------0 --
19-12-25 8,400,540,63-- -- ----0,540,542 8-12
19-12-25 8,500,600,55+0,05 +9,1% 0,30--0,600,502 15:51
19-12-25 8,600,440,47-- -- ----0,440,4410 8-12
19-12-25 8,700,300,40-- -- ----0,300,305 8-12
19-12-25 8,800,300,34-0,04 -11,8% ----0,300,3015 12:49
19-12-25 8,900,230,28-- -- ----0,230,2317 9-12
19-12-25 9,000,200,24-0,04 -16,7% ----0,200,1615 14:18
19-12-2559,100,170,19-0,05 -26,3% ----0,170,175 9-12
19-12-25 9,200,130,15-0,02 -13,3% ----0,130,131 12:26
19-12-25 9,30--0,12-- -- --------0 --
19-12-25 9,400,220,10-- -- ----0,220,17408 5-12
19-12-25 9,500,100,08-- -- --0,200,170,10215 5-12
19-12-25 9,60--0,06-- -- --------0 --
19-12-25 9,80--0,03-- -- --------0 --
19-12-25 10,000,060,02-- -- --0,300,060,0610 9-12
19-12-25311,000,020,01-- -- ----0,020,021 3-11
19-12-25 12,00--0,01-- -- --------0 --
19-12-25 14,00--0,01-- -- --------0 --
16-01-26 3,00--5,99-- -- --------0 --
16-01-26 3,50--5,49-- -- --------0 --
16-01-26 4,00--5,00-- -- --------0 --
16-01-26 4,60--4,40-- -- --------0 --
16-01-26 4,80--4,20-- -- --------0 --
16-01-26 5,00--4,00-- -- --------0 --
16-01-26 5,20--3,80-- -- --------0 --
16-01-26 5,602,403,40-- -- ----2,402,401 27-10
16-01-26 6,00--3,00-- -- --------0 --
16-01-26 6,20--2,80-- -- --------0 --
16-01-26 6,40--2,61-- -- --------0 --
16-01-26 6,60--2,41-- -- --------0 --
16-01-26 6,80--2,22-- -- --------0 --
16-01-26 7,002,052,02-- -- ----2,052,051 9-12
16-01-26 7,201,151,83-- -- ----1,151,152 31-10
16-01-26 7,40--1,65-- -- --------0 --
16-01-26 7,600,601,46-- -- ----0,600,601 24-11
16-01-26 7,801,001,29-- -- ----1,001,0010 2-12
16-01-26 8,000,951,09-- -- ----0,950,952 3-12
16-01-26 8,200,890,95-- -- ----0,890,891 9-12
16-01-26 8,400,900,79-- -- ----0,900,904 5-12
16-01-26 8,600,700,64-- -- ----0,800,704 5-12
16-01-26 8,800,450,51-- -- ----0,450,455 9-12
16-01-26 9,000,370,40-0,03 -7,5% ----0,370,3715 12:49
16-01-26 9,200,400,31-- -- ----0,420,3511 5-12
16-01-26 9,400,200,24-- -- ----0,200,2010 8-12
16-01-26 9,600,260,19-- -- ----0,300,2611 5-12
16-01-26 9,80--0,14-- -- --------0 --
16-01-26 10,00--0,10-- -- --0,15----0 --
16-01-26 11,00--0,01-- -- --------0 --
16-01-26 12,00------ -- ---------- --
20-02-26 3,00--6,00-- -- --------0 --
20-02-26 3,50--5,50-- -- --------0 --
20-02-26 4,00--5,00-- -- --------0 --
20-02-26 4,60--4,41-- -- --------0 --
20-02-26 4,80--4,21-- -- --------0 --
20-02-26 5,00--4,01-- -- --------0 --
20-02-26 5,20--3,81-- -- --------0 --
20-02-26 5,60--3,42-- -- --------0 --
20-02-26 6,00--3,03-- -- --------0 --
20-02-26 6,40--2,65-- -- --------0 --
20-02-26 6,60--2,48-- -- --------0 --
20-02-26 6,80--2,30-- -- --------0 --
20-02-26 7,00--2,12-- -- --------0 --
20-02-26 7,20--1,94-- -- --------0 --
20-02-26 7,40--1,76-- -- --------0 --
20-02-26 7,60--1,60-- -- --------0 --
20-02-26 7,80--1,45-- -- --------0 --
20-02-26 8,001,171,30-- -- ----1,171,1798 4-12
20-02-26 8,201,101,14-0,04 -3,5% ----1,101,108 11:18
20-02-26 8,400,871,01-- -- ----0,870,708 2-12
20-02-26 8,600,650,88-- -- ----0,650,655 2-12
20-02-26 8,800,380,79-- -- ----0,380,382 25-11
20-02-26 9,000,600,66-- -- ----0,600,603 8-12
20-02-26 9,200,500,58-- -- ----0,500,503 3-12
20-02-2679,400,500,49-0,06 -12,2% ----0,500,506 13:27
20-02-26 9,600,440,43-- -- ----0,440,444 5-12
20-02-26 9,80--0,36-- -- --------0 --
20-02-26 10,000,340,31-- -- ----0,340,345 5-12
20-02-26 11,000,120,14-0,02 -14,3% ----0,120,121 16:42
20-02-26 12,00--0,07-- -- --------0 --
20-03-26 0,80--8,19-- -- --------0 --
20-03-26 1,00--7,99-- -- --------0 --
20-03-26 1,50--7,50-- -- --------0 --
20-03-26 2,00--7,00-- -- --------0 --
20-03-26 2,50--6,50-- -- --------0 --
20-03-26 3,00--6,01-- -- --------0 --
20-03-26 3,50--5,51-- -- --------0 --
20-03-26 3,80--5,21-- -- --------0 --
20-03-26 4,004,155,01-- -- ----4,154,052 28-10
20-03-26 4,203,454,81-- -- ----3,453,451 20-10
20-03-26 4,40--4,62-- -- --------0 --
20-03-26 4,501,114,52-- -- ----1,111,111 25-4
20-03-26244,601,904,42-0,10 -2,3% ----1,901,902 8-5
20-03-26 4,802,954,22-- -- ----2,952,953 6-11
20-03-26 5,002,754,02-- -- ----2,752,753 6-11
20-03-26 5,502,153,53-- -- ----2,152,151 16-10
20-03-26 6,003,003,06-0,06 -2,0% ----3,003,0015 09:31
20-03-26 6,502,712,62-- -- ----2,712,711 5-12
20-03-26 7,002,202,17-- -- ----2,202,205 5-12
20-03-26 7,501,651,74-- -- ----1,651,654 8-12
20-03-26 8,001,321,37-0,05 -3,6% ----1,321,322 14:33
20-03-268168,501,001,05-0,09 -8,6% ----1,001,001 9-12
20-03-26 9,000,650,79-- -- ----0,650,651 9-12
20-03-26 9,500,490,55-- -- --0,650,490,491 9-12
20-03-26 10,000,340,38-0,04 -10,5% ----0,340,3410 09:37
20-03-26 12,000,130,02-- -- ----0,130,1310 5-12
20-03-26 14,00--0,01-- -- --------0 --
20-03-26 16,00------ -- --------0 --
19-06-26 1,50--7,50-- -- --------0 --
19-06-26 2,006,207,00-- -- ----6,206,201 15-9
19-06-26 2,50--6,51-- -- --------0 --
19-06-26 3,005,306,01-- -- ----5,305,302 26-11
19-06-26 3,504,005,52-- -- ----4,004,0015 29-7
19-06-26 4,004,855,03-- -- ----4,954,853 8-12
19-06-266264,504,354,54-0,11 -2,4% ----4,404,356 3-12
19-06-26 4,603,154,44-- -- ----3,153,152 6-11
19-06-26 4,803,554,24-- -- ----3,703,552 18-9
19-06-26 5,003,404,05-- -- ----3,403,402 26-11
19-06-26 5,502,153,59-- -- ----2,152,156 16-10
19-06-26 6,003,053,14-0,09 -2,9% ----3,053,0510 09:32
19-06-26 6,502,252,70-- -- ----2,252,255 7-10
19-06-26 7,002,152,28-- -- ----2,152,1510 9-12
19-06-26 7,501,751,89-- -- ----1,751,7515 8-12
19-06-26 8,001,671,54-- -- ----1,671,607 5-12
19-06-26 8,501,201,24-- -- ----1,201,201 9-12
19-06-26 9,001,041,00-- -- ----1,040,9034 9-12
19-06-26 9,500,750,78-- -- ----0,750,6520 8-12
19-06-26 10,000,550,60-0,05 -8,3% ----0,550,553 10:10
19-06-26 12,000,240,23-- -- ----0,240,242 9-12
19-06-26 14,000,090,09-- -- ----0,090,099 28-10
19-06-262.10015,000,060,04+0,02 +50,0% 0,01--0,060,061 2-12
19-06-26 16,00--0,02-- -- --------0 --
18-09-26 1,50--7,50-- -- --------0 --
18-09-26 2,00--7,00-- -- --------0 --
18-09-26 2,50--6,51-- -- --------0 --
18-09-26 3,00--6,01-- -- --------0 --
18-09-26 3,50--5,52-- -- --------0 --
18-09-26 4,00--5,04-- -- --------0 --
18-09-26 4,50--4,56-- -- --------0 --
18-09-26 4,80--4,27-- -- --------0 --
18-09-26 5,00--4,08-- -- --------0 --
18-09-26 5,50--3,63-- -- --------0 --
18-09-26 6,001,953,19-- -- ----1,951,952 16-10
18-09-26 6,501,562,76-- -- ----1,561,5610 7-11
18-09-26 7,00--2,38-- -- --------0 --
18-09-26 7,501,952,01-- -- ----1,951,854 8-12
18-09-26 8,001,051,69-- -- ----1,051,0510 24-11
18-09-26 8,500,951,42-- -- ----0,950,956 25-11
18-09-26 9,001,251,17-- -- ----1,251,255 5-12
18-09-26 9,500,750,97-- -- ----0,750,751 27-11
18-09-26 10,000,850,81-- -- ----0,850,852 5-12
18-09-26 12,000,300,37-- -- ----0,300,301 7-10
18-09-26 14,00--0,18-- -- --------0 --
18-09-26 16,00--0,10-- -- --------0 --
18-12-26 3,004,306,02-- -- ----4,304,301 7-11
18-12-26 3,504,655,53-- -- ----4,654,655 25-11
18-12-26 4,004,655,05-- -- ----4,654,606 14-10
18-12-26 4,503,404,58-- -- ----3,403,401 24-10
18-12-26 5,003,904,12-- -- ----3,903,907 9-12
18-12-26 5,503,803,69-- -- ----3,803,805 5-12
18-12-26 6,003,203,25-- -- ----3,203,201 8-12
18-12-26 7,002,402,49-- -- ----2,402,4010 8-12
18-12-26 8,001,851,850,00 0,0% ----1,851,8023 17:08
18-12-26 9,001,331,37-0,04 -2,9% ----1,331,331 14:45
18-12-26 10,000,901,00-- -- --1,100,900,901 9-12
18-12-26 12,000,550,53+0,02 +3,8% ----0,550,5510 09:11
18-12-26 14,000,340,32-- -- ----0,340,341 5-12
18-12-26 15,000,220,22-- -- ----0,220,22200 4-12
18-12-26 16,00--0,16-- -- --------0 --
18-12-26 20,00--0,05-- -- --------0 --
18-06-27 3,005,106,02-- -- ----5,105,105 18-8
18-06-27 4,004,185,07-- -- ----4,184,182 12-9
18-06-27 4,503,484,62-- -- ----3,483,484 25-9
18-06-27 5,003,254,18-- -- ----3,253,251 24-11
18-06-27 5,502,303,78-- -- ----2,302,309 16-10
18-06-27 6,003,403,41-- -- --3,503,403,405 5-12
18-06-27 7,002,602,71-- -- ----2,602,6064 8-12
18-06-27 8,002,152,13+0,02 +0,9% ----2,152,152 09:22
18-06-27 9,001,801,64-- -- --1,651,801,8011 5-12
18-06-27 10,001,351,31-- -- ----1,351,3510 5-12
18-06-27 12,000,880,81-- -- ----0,880,8820 5-12
18-06-27 14,000,500,50-- -- ----0,500,503 9-12
18-06-27 15,000,220,39-- -- --0,490,220,224 20-11
18-06-27 16,000,330,33-- -- --0,380,330,3315 3-12
18-06-27 20,000,150,13-- -- ----0,150,1230 15-10
17-12-27 3,00--6,02-- -- --------0 --
17-12-27 4,00--5,09-- -- --------0 --
17-12-27 4,503,604,66-- -- ----3,603,604 14-11
17-12-27 5,00--4,25-- -- --------0 --
17-12-27 6,00--3,53-- -- --------0 --
17-12-27447,002,802,88-0,06 -2,1% ----2,802,802 8-12
17-12-27 8,002,302,36-- -- ----2,302,3050 8-12
17-12-27 9,001,751,91-- -- --2,101,751,7535 3-12
17-12-27 10,001,271,56-- -- ----1,271,271 28-11
17-12-27 12,00--1,13-- -- --------0 --
17-12-27 14,00--0,78-- -- --------0 --
17-12-27 15,00--0,68-- -- --------0 --
17-12-27 16,00--0,58-- -- --------0 --
17-12-27 20,00--0,30-- -- --------0 --
15-12-28 3,00--6,01-- -- --------0 --
15-12-28 4,00--5,11-- -- --------0 --
15-12-28 4,50--4,73-- -- --------0 --
15-12-28 5,00--4,40-- -- --------0 --
15-12-28 6,002,953,83-- -- ----2,952,951 7-11
15-12-28 7,002,503,23-- -- ----2,502,501 7-11
15-12-28108,002,052,73-0,09 -3,3% ----2,052,0510 6-11
15-12-28 9,002,152,25-- -- ----2,152,152 28-11
15-12-28 10,002,091,95-- -- 1,80--2,101,9830 5-12
15-12-28 12,00--1,42-- -- --------0 --
15-12-28 14,00--1,10-- -- --------0 --
15-12-28 15,00--0,95-- -- --------0 --
15-12-28 20,00--0,50-- -- --------0 --
21-12-29 3,00--6,04-- -- --------0 --
21-12-29 4,004,005,33-- -- ----4,004,001 10-11
21-12-29 4,503,705,03-- -- ----3,703,701 18-11
21-12-29 5,003,504,79-- -- ----3,503,501 21-11
21-12-29 6,002,904,31-- -- ----2,902,901 24-10
21-12-29 7,003,353,44-- -- ----3,403,3554 8-12
21-12-29 8,003,102,94-- -- ----3,103,1010 8-12
21-12-29 9,002,902,54-- -- ----2,902,901 9-12
21-12-29 10,002,322,39-- -- --2,552,322,322 9-12
21-12-29 12,001,501,82-- -- ----1,501,505 26-11
21-12-29 14,001,501,42+0,08 +5,6% ----1,501,501 11:47
21-12-29 15,00--1,24-- -- --------0 --
21-12-29 20,00--0,74-- -- --------0 --
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?