Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 10,8910,79+0,10 +0,9% 10,9910,81319.10516:10

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-6-2026)
Totaal volume 599 (429 Calls, 170 Puts)
Totaal open interest bij opening 12.819 (5.567 Calls, 7.252 Puts)
Call / Put ratio 2,52
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 1,50--9,38-- -- --------0 --
19-06-26 2,007,658,88-0,09 -1,0% --------0 8-5
19-06-26 2,50--8,38-- -- --------0 --
19-06-26 3,008,157,88-- -- ----8,158,158 29-5
19-06-26 3,506,407,38-- -- ----6,406,408 8-5
19-06-26 4,005,736,88-- -- ----5,905,7341 8-5
19-06-26 4,505,006,38-- -- ----5,005,001 11-5
19-06-26 4,606,656,28-- -- ----6,656,653 29-5
19-06-26 4,804,406,09-- -- ----4,404,4010 15-1
19-06-26 5,006,305,89-- -- ----6,306,3013 29-5
19-06-26 5,504,155,39-- -- ----4,154,155 6-5
19-06-26 6,004,854,89-- -- ----4,854,851 3-6
19-06-26 6,502,254,39-2,14 -48,7% ----2,252,255 7-10
19-06-26 6,80--4,09-- -- --------0 --
19-06-26 7,003,953,89-- -- ----3,953,9540 1-6
19-06-26 7,20--3,69-- -- --------0 --
19-06-26 7,40--3,49-- -- --------0 --
19-06-26 7,502,753,39-- -- ----2,752,75740 29-5
19-06-26 7,601,753,29-- -- ----1,751,751 25-5
19-06-26 7,801,403,09-- -- ----1,401,401 21-5
19-06-26 8,003,202,89-- -- ----3,203,2020 29-5
19-06-26 8,20--2,69-- -- --------0 --
19-06-26 8,402,852,49-- -- ----2,852,8520 29-5
19-06-26 8,502,152,39-- -- ----2,252,152 3-6
19-06-26 8,602,452,29-- -- ----2,452,451 29-5
19-06-26 8,802,102,10-- -- ----2,301,9512 29-5
19-06-26 9,001,751,90-0,15 -7,9% ----1,751,755 4-6
19-06-26 9,201,901,72-- -- ----1,901,902 1-6
19-06-26 9,401,401,53-- -- ----1,401,4015 3-6
19-06-26 9,501,651,44-- -- ----1,651,6045 1-6
19-06-26 9,601,401,35-- -- ----1,401,4010 2-6
19-06-26 9,70------ -- ---------- --
19-06-26 9,801,101,18-0,08 -6,8% ----1,101,101 4-6
19-06-26 9,90------ -- ---------- --
19-06-26 10,000,901,02-0,12 -11,8% 0,50--0,930,90110 4-6
19-06-26 10,20------ -- ---------- --
19-06-26 10,40------ -- ---------- --
19-06-26 10,500,540,65-- -- ----0,540,541 3-6
19-06-26 10,60------ -- ---------- --
19-06-26 10,80------ -- ---------- --
19-06-26 11,000,300,36-0,06 -16,7% --0,400,400,2728 17:28
19-06-26 11,20------ -- ---------- --
19-06-26 11,40------ -- ---------- --
19-06-26 11,500,350,17-- -- --0,400,460,35210 2-6
19-06-26 11,60------ -- ---------- --
19-06-26 12,000,080,09-- -- --0,500,110,089 2-6
19-06-26 12,50--0,03-- -- --------0 --
19-06-26113,000,120,01-- -- ----0,120,121 23-2
19-06-261814,000,120,02-- -- ----0,120,1210 5-1
19-06-262.53615,000,010,010,00 0,0% ----0,010,0165 29-5
19-06-2610016,000,030,01-- -- ----0,030,03100 22-1
19-06-26 18,00--0,01-- -- --------0 --
17-07-26 4,00--6,89-- -- --------0 --
17-07-26 4,50--6,39-- -- --------0 --
17-07-26 5,00--5,90-- -- --------0 --
17-07-26 6,00--4,90-- -- --------0 --
17-07-26 6,40--4,50-- -- --------0 --
17-07-26 6,80--4,10-- -- --------0 --
17-07-26 7,20--3,70-- -- --------0 --
17-07-26 7,40--3,51-- -- --------0 --
17-07-26 7,60--3,31-- -- --------0 --
17-07-26 7,80--3,11-- -- --------0 --
17-07-26 8,00--2,92-- -- --------0 --
17-07-26 8,20--2,73-- -- --------0 --
17-07-26 8,400,752,54-- -- ----0,750,751 19-5
17-07-26 8,60--2,35-- -- --------0 --
17-07-26 8,802,102,17-- -- ----2,102,1020 29-5
17-07-26 9,002,352,00-- -- ----2,401,45283 29-5
17-07-26 9,201,101,82-- -- ----1,101,102 29-5
17-07-26 9,401,801,66-- -- ----1,801,801 1-6
17-07-26 9,601,841,49-- -- ----1,841,841 29-5
17-07-26 9,801,451,35-- -- ----1,451,4510 1-6
17-07-26 10,001,351,19-- -- ----1,351,353 1-6
17-07-26 10,501,200,85-- -- ----1,200,5098 29-5
17-07-26 11,000,550,59-0,04 -6,8% ----0,550,5569 4-6
17-07-26 11,500,360,40-- -- ----0,360,313 3-6
17-07-26 12,000,230,27-- -- ----0,240,1923 3-6
17-07-26 12,500,160,17-- -- ----0,160,161 3-6
17-07-26 13,000,200,10-- -- ----0,200,15106 29-5
17-07-26 14,00--0,04-- -- --------0 --
17-07-26 15,00--0,01-- -- --------0 --
17-07-26 16,00------ -- --------0 --
21-08-26 4,00--6,90-- -- --------0 --
21-08-26 4,50--6,41-- -- --------0 --
21-08-26 5,00--5,91-- -- --------0 --
21-08-26 6,00--4,92-- -- --------0 --
21-08-26 6,40--4,52-- -- --------0 --
21-08-26 6,80--4,13-- -- --------0 --
21-08-26 7,20--3,74-- -- --------0 --
21-08-26 7,40--3,55-- -- --------0 --
21-08-26 7,603,503,36-- -- ----3,503,503 29-5
21-08-26 7,80--3,17-- -- --------0 --
21-08-26 8,00--3,00-- -- --------0 --
21-08-26 8,20--2,82-- -- --------0 --
21-08-26 8,40--2,64-- -- --------0 --
21-08-26 8,60--2,47-- -- --------0 --
21-08-26 8,800,602,30-- -- ----0,600,601 20-5
21-08-26 9,002,452,13-- -- ----2,452,1011 29-5
21-08-26 9,200,551,97-- -- ----0,600,5540 21-5
21-08-26 9,40--1,82-- -- --------0 --
21-08-26 9,600,701,67-- -- ----0,700,706 25-5
21-08-2619,800,651,52-0,07 -4,6% ----0,650,651 25-5
21-08-26 10,001,651,37-- -- ----1,651,6510 2-6
21-08-26 10,500,951,05-- -- ----0,950,9518 3-6
21-08-26 11,000,750,81-0,06 -7,4% ----0,750,754 4-6
21-08-26 11,500,550,58-0,03 -5,2% ----0,550,5510 4-6
21-08-26 12,000,420,45-0,03 -6,7% --0,800,420,406 4-6
21-08-26 12,50--0,33-- -- --------0 --
21-08-26 13,000,400,24-- -- ----0,400,3332 29-5
21-08-26 14,000,150,12-- -- ----0,150,1510 2-6
21-08-26 15,00--0,05-- -- --------0 --
21-08-26 16,00--0,02-- -- --------0 --
18-09-26 1,50--9,39-- -- --------0 --
18-09-26 2,00--8,90-- -- --------0 --
18-09-26 2,50--8,40-- -- --------0 --
18-09-26 3,00--7,90-- -- --------0 --
18-09-26 3,50--7,41-- -- --------0 --
18-09-26 4,00--6,91-- -- --------0 --
18-09-26 4,50--6,42-- -- --------0 --
18-09-26 4,80--6,12-- -- --------0 --
18-09-26 5,004,605,92-- -- ----4,604,6010 11-5
18-09-26 5,503,455,43-- -- ----3,453,451 19-3
18-09-26 6,003,784,94-- -- ----3,783,762 14-4
18-09-26 6,503,314,46-- -- ----3,313,311 14-4
18-09-26 7,002,803,98-- -- ----2,802,656 25-5
18-09-26 7,503,753,51-- -- ----3,753,4013 29-5
18-09-26 8,003,353,06-- -- ----3,353,005 29-5
18-09-262168,502,652,62-0,06 -2,3% ----2,652,559 29-5
18-09-26 9,002,452,21-- -- ----2,452,1520 29-5
18-09-263809,501,701,83-0,07 -3,8% ----1,701,7020 4-6
18-09-26 10,001,351,49-0,14 -9,4% --10,001,351,357 4-6
18-09-26 11,000,750,92-- -- ----0,750,751 3-6
18-09-26 12,000,550,56-0,01 -1,8% ----0,550,555 4-6
18-09-26 13,000,300,32-0,02 -6,3% ----0,300,303 4-6
18-09-26 14,000,200,18+0,02 +11,1% ----0,200,2010 4-6
18-09-26 16,000,120,05-- -- ----0,120,121 23-2
18-09-26 18,00--0,01-- -- --------0 --
18-09-26 20,00------ -- ---------- --
18-12-26 2,00--8,91-- -- --------0 --
18-12-26 2,50--8,42-- -- --------0 --
18-12-26 3,005,307,92-- -- ----5,305,301 23-3
18-12-26 3,505,957,43-- -- ----5,955,953 4-5
18-12-26 4,006,856,94-- -- ----6,856,852 3-6
18-12-26 4,506,956,45-- -- ----6,956,951 29-5
18-12-26 5,004,755,97-- -- ----4,754,751 28-5
18-12-26 5,503,805,49-1,69 -30,8% ----3,803,805 5-12
18-12-26 6,005,055,04-- -- ----5,054,7050 29-5
18-12-26 6,504,354,56-- -- ----4,354,3520 3-6
18-12-261.3107,004,454,12-0,09 -2,2% 3,80--4,454,451 1-6
18-12-26 7,504,053,67-- -- ----4,053,653 29-5
18-12-26 8,003,153,26-- -- ----3,253,1585 2-6
18-12-26 8,502,882,85-- -- ----2,882,881 2-6
18-12-26 9,002,452,48-0,03 -1,2% ----2,452,4514 4-6
18-12-26 9,502,102,14-- -- ----2,101,9510 3-6
18-12-26 10,001,771,79-- -- ----1,771,771 3-6
18-12-2666011,001,301,27-0,08 -6,3% --1,251,551,3065 2-6
18-12-26 12,000,800,88-0,08 -9,1% ----0,850,8066 4-6
18-12-26 13,000,600,58-- -- --------15 3-6
18-12-26 14,000,350,41-0,06 -14,6% ----0,450,3512 17:20
18-12-26 15,000,270,27-- -- ----0,270,267 3-6
18-12-26 16,000,240,18-- -- ----0,240,2432 1-6
18-12-26 18,00--0,07-- -- --------0 --
18-12-26 20,000,080,03-- -- ----0,080,081 6-1
19-03-27 3,00--7,95-- -- --------0 --
19-03-27 3,50--7,47-- -- --------0 --
19-03-27 4,00--6,99-- -- --------0 --
19-03-27 4,50--6,52-- -- --------0 --
19-03-27 5,00--6,04-- -- --------0 --
19-03-27 6,00--5,13-- -- --------0 --
19-03-27 6,50--4,68-- -- --------0 --
19-03-27 7,00--4,24-- -- --------0 --
19-03-27 7,50--3,82-- -- --------0 --
19-03-27 8,003,653,42-- -- ----3,653,6540 1-6
19-03-27 8,501,503,04-- -- ----1,501,501 2-4
19-03-27 9,001,352,69-- -- ----1,351,352 22-5
19-03-27 9,501,552,35-- -- ----1,551,5510 26-5
19-03-27 10,001,952,06-0,11 -5,3% ----2,001,954 4-6
19-03-27 11,001,451,54-0,09 -5,8% ----1,451,403 4-6
19-03-27 12,001,101,13-0,03 -2,7% ----1,101,1010 4-6
19-03-27 13,000,750,83-- -- ----0,750,755 3-6
19-03-27 14,00--0,61-- -- --------0 --
19-03-27 16,00--0,37-- -- --------0 --
19-03-27418,000,070,23-0,05 -21,7% ----0,070,074 28-5
19-03-27 20,00--0,16-- -- --------0 --
18-06-27 3,005,107,97-2,87 -36,0% ----5,105,105 18-8
18-06-27 4,004,407,02-- -- ----4,404,401 30-3
18-06-27 4,504,306,55-- -- ----4,304,301 20-5
18-06-27 5,004,956,09-- -- ----4,954,952 7-5
18-06-27175,504,195,63-0,11 -2,0% ----4,194,199 2-1
18-06-27 6,004,505,18-- -- ----4,504,502 29-5
18-06-27 7,004,254,32-- -- ----4,254,256 3-6
18-06-27 8,003,653,55-- -- ----3,853,6526 2-6
18-06-27 9,002,602,84-- -- ----2,602,6015 3-6
18-06-27 10,002,102,22-0,12 -5,4% ----2,302,107 4-6
18-06-27 12,001,301,28-- -- ----1,301,3021 3-6
18-06-27 14,000,780,780,00 0,0% ----0,780,7810 4-6
18-06-27 15,000,750,61-- -- ----0,750,6036 29-5
18-06-27 16,000,440,48-0,04 -8,3% ----0,440,443 17:20
18-06-27 18,00--0,27-- -- --------0 --
18-06-27 20,000,140,16-- -- ----0,140,145 21-1
18-06-27 25,00--0,04-- -- --------0 --
17-12-27 3,00--7,96-- -- --------0 --
17-12-27 4,00--6,99-- -- --------0 --
17-12-27 4,504,756,58-0,09 -1,4% ----4,754,754 19-1
17-12-27 5,004,486,12-- -- ----4,484,4850 24-4
17-12-27 6,004,555,26-- -- ----4,554,5515 26-5
17-12-27 7,004,454,47-- -- ----4,454,451 3-6
17-12-273068,003,653,740,00 0,0% ----3,703,654 4-6
17-12-27 9,003,403,11-- -- ----3,403,05104 29-5
17-12-27 10,002,452,56-- -- ----2,452,4520 3-6
17-12-27 12,001,601,62-0,02 -1,2% 1,401,701,651,604 4-6
17-12-27 14,001,151,14-- -- ----1,151,1521 3-6
17-12-27 15,001,000,93-- -- ----1,051,0034 29-5
17-12-27 16,000,400,76-- -- ----0,400,403 1-4
17-12-27 18,000,390,54-- -- ----0,390,391 2-2
17-12-27 20,000,480,35-- -- ----0,480,363 29-5
17-12-27 25,00--0,14-- -- --------0 --
15-12-28 3,006,707,98-- -- ----6,706,702 6-5
15-12-28 4,005,107,07-- -- ----5,105,1010 1-4
15-12-28 4,50--6,63-- -- --------0 --
15-12-28 5,004,336,21-- -- ----4,334,332 15-5
15-12-28 6,004,245,44-- -- ----4,244,241 28-5
15-12-28 7,005,054,71-- -- ----5,055,051 29-5
15-12-28 8,004,504,10-- -- ----4,504,506 2-6
15-12-28 9,003,553,55-- -- ----3,553,551 3-6
15-12-28 10,003,153,05-- -- ----3,153,152 1-6
15-12-281812,002,252,25-0,04 -1,8% ----2,252,252 4-6
15-12-28 14,001,701,71-0,01 -0,6% ----1,701,705 4-6
15-12-28 15,000,751,51-- -- ----0,750,753 30-3
15-12-28 16,001,501,31-- -- ----1,501,501 29-5
15-12-28 18,00--1,01-- -- --------0 --
15-12-28 20,000,450,78-- -- ----0,450,451 20-4
15-12-28 25,00--0,44-- -- --------0 --
21-12-29 3,006,907,97-- -- ----6,906,906 18-2
21-12-29 4,005,107,09-- -- ----5,105,102 25-3
21-12-29 4,503,706,70-3,00 -44,8% ----3,703,701 18-11
21-12-29 5,006,606,33-- -- ----6,606,506 29-5
21-12-29 6,005,105,62-- -- ----5,105,1050 26-5
21-12-29 7,005,004,99-- -- ----5,005,005 3-6
21-12-29 8,004,354,42-- -- ----4,354,25150 3-6
21-12-29 9,004,153,94-- -- ----4,154,151 29-5
21-12-29 10,003,653,50-- -- --3,553,653,6512 29-5
21-12-29 12,002,752,77-- -- --3,002,752,751 1-6
21-12-29 14,002,252,21+0,04 +1,8% ----2,252,253 4-6
21-12-29 15,002,101,98-- -- ----2,102,00120 29-5
21-12-29 16,00--1,77-- -- --------0 --
21-12-29 18,00--1,43-- -- --------0 --
21-12-29 20,000,751,18-- -- ----0,750,751 1-4
21-12-29 25,000,500,70-- -- ----0,500,505 26-5
20-12-30 3,008,537,98-- -- ----8,538,532 29-5
20-12-30 4,005,707,17-- -- ----5,705,7010 11-5
20-12-30 5,005,356,47-- -- ----5,355,3512 27-5
20-12-30 6,005,715,82-- -- ----5,715,711 3-6
20-12-30 7,003,395,20-- -- 4,20--3,393,392 15-5
20-12-30 8,005,054,68-- -- ----5,054,8517 29-5
20-12-30 9,004,604,21-- -- --4,504,604,603 29-5
20-12-30 10,003,803,78-- -- ----3,803,802 3-6
20-12-30 12,003,003,08-0,08 -2,6% ----3,003,004 4-6
20-12-30 14,002,692,58-- -- ----2,692,458 29-5
20-12-30 15,002,252,37-- -- ----2,252,2512 1-6
20-12-30 16,001,102,16-- -- ----1,151,103 20-5
20-12-30 18,001,751,84-- -- ----1,751,755 1-6
20-12-30 20,001,501,57-- -- ----1,501,505 3-6
20-12-30 25,001,151,08-- -- ----1,201,1510 2-6
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?