Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 9,0459,19-0,15 -1,6% 9,289,02444.91917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-4-2026)
Totaal volume 2.320 (100 Calls, 2.220 Puts)
Totaal open interest bij opening 8.056 (5.335 Calls, 2.721 Puts)
Call / Put ratio 0,05
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 4,00--5,19-- -- --------0 --
15-05-26 4,50--4,69-- -- --------0 --
15-05-2635,004,014,19-0,14 -3,3% ----4,014,013 26-3
15-05-26 5,60--3,60-- -- --------0 --
15-05-26 6,003,033,20-- -- ----3,033,0310 23-3
15-05-26 6,40--2,80-- -- --------0 --
15-05-26 6,802,852,40-- -- ----2,852,851 17-4
15-05-26 7,202,342,00-- -- ----2,342,344 17-4
15-05-26 7,40--1,80-- -- --------0 --
15-05-26 7,60--1,61-- -- --------0 --
15-05-26 7,801,501,41-- -- ----1,501,501 10-3
15-05-2648,000,801,23-0,14 -11,4% ----0,800,804 27-3
15-05-2638,201,301,04-0,13 -12,5% ----1,301,301 17-4
15-05-26 8,400,850,87-- -- ----0,850,854 13-3
15-05-26 8,601,000,71-- -- ----1,001,003 17-4
15-05-26 8,800,470,57-0,10 -17,5% ----0,470,471 14:25
15-05-26 9,000,360,45-0,09 -20,0% ----0,360,361 13:42
15-05-26 9,200,260,35-0,09 -25,7% ----0,260,261 14:26
15-05-26 9,400,180,26-0,08 -30,8% ----0,180,181 15:54
15-05-26 9,600,230,19-- -- --0,500,240,2311 27-4
15-05-26 9,800,100,15-0,05 -33,3% --0,170,170,1031 14:31
15-05-26 10,000,110,09-- -- --0,300,110,111 27-4
15-05-26 10,500,150,03-- -- --0,550,150,1520 22-4
15-05-261911,000,100,01-- -- --0,300,100,1010 16-4
15-05-26 11,50--0,01-- -- --------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-- -- --0,04----0 --
19-06-26 1,50--7,69-- -- --------0 --
19-06-26 2,006,857,19-- -- ----6,856,852 3-3
19-06-26 2,50--6,69-- -- --------0 --
19-06-26 3,006,506,19-- -- ----6,506,504 8-4
19-06-26 3,505,105,69-- -- ----5,105,102 31-3
19-06-26 4,005,655,19-- -- ----5,655,653 13-2
19-06-26 4,504,794,69-- -- ----4,794,795 27-4
19-06-26 4,604,404,59-- -- ----4,404,405 28-1
19-06-26 4,804,404,39-- -- ----4,404,4010 15-1
19-06-26 5,004,334,19-- -- ----4,344,333 4-2
19-06-26 5,503,053,70-- -- ----3,053,051 27-3
19-06-26 6,003,333,20-- -- ----3,333,335 27-4
19-06-26 6,502,252,70-0,45 -16,7% ----2,252,255 7-10
19-06-26 6,80--2,40-- -- --------0 --
19-06-26 7,002,552,20-- -- ----2,552,553 20-4
19-06-26 7,20--2,00-- -- --------0 --
19-06-26 7,40--1,81-- -- --------0 --
19-06-26 7,502,211,71-- -- ----2,212,215 17-4
19-06-26347,601,351,62-0,14 -8,6% ----1,351,3534 31-3
19-06-26 7,801,351,43-0,08 -5,6% ----1,351,353 16:27
19-06-265948,001,401,26-0,13 -10,3% ----1,401,406 27-4
19-06-26 8,20--1,09-- -- --------0 --
19-06-26 8,401,350,93-- -- ----1,351,3530 8-4
19-06-26 8,500,800,86-0,06 -7,0% ----0,850,804 17:02
19-06-26 8,60--0,79-- -- --------0 --
19-06-26 8,800,590,68-0,09 -13,2% ----0,590,591 14:25
19-06-26 9,000,650,56-- -- ----0,650,652 24-4
19-06-26 9,200,410,47-0,06 -12,8% ----0,410,411 14:26
19-06-26 9,400,360,40-0,04 -10,0% ----0,360,364 13:37
19-06-26 9,500,360,37-- -- ----0,360,3615 27-4
19-06-26 9,600,300,35-0,05 -14,3% ----0,300,301 13:19
19-06-26 9,800,460,29-- -- ----0,460,4611 20-4
19-06-26 10,000,260,24-- -- ----0,330,2422 24-4
19-06-26 10,500,250,15-- -- ----0,250,251 20-4
19-06-2654011,000,140,10-0,02 -20,0% ----0,140,14200 23-4
19-06-26 12,000,040,03-- -- ----0,050,0415 24-4
19-06-26 13,000,120,01-- -- ----0,120,121 23-2
19-06-261814,000,120,01-- -- ----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 --
17-07-26 4,50--4,69-- -- --------0 --
17-07-26 5,00--4,19-- -- --------0 --
17-07-26 6,00--3,20-- -- --------0 --
17-07-26 6,40--2,80-- -- --------0 --
17-07-26 6,80--2,40-- -- --------0 --
17-07-26 7,20--2,01-- -- --------0 --
17-07-26 7,60--1,64-- -- --------0 --
17-07-26 7,80------ -- ---------- --
17-07-26 8,00--1,30-- -- --------0 --
17-07-26 8,20--1,15-- -- --------0 --
17-07-26 8,400,931,00-0,07 -7,0% ----0,930,931 15:54
17-07-26 8,60--0,86-- -- --------0 --
17-07-26 8,80--0,77-- -- --------0 --
17-07-26 9,00--0,67-- -- --------0 --
17-07-26 9,20--0,60-- -- --------0 --
17-07-26 9,400,470,53-0,06 -11,3% ----0,470,471 13:05
17-07-26 9,60--0,45-- -- --------0 --
17-07-26 9,800,340,39-0,05 -12,8% ----0,340,3410 15:36
17-07-26 10,000,340,34-- -- ----0,350,343 27-4
17-07-26 10,500,340,23-- -- ----0,340,341 21-4
17-07-26 11,00--0,15-- -- --------0 --
17-07-26 12,00--0,06-- -- --------0 --
17-07-26 13,00--0,02-- -- --------0 --
18-09-26 1,50--7,69-- -- --------0 --
18-09-26 2,00--7,19-- -- --------0 --
18-09-26 2,50--6,69-- -- --------0 --
18-09-26 3,00--6,19-- -- --------0 --
18-09-26 3,50--5,69-- -- --------0 --
18-09-26 4,00--5,19-- -- --------0 --
18-09-26 4,50--4,69-- -- --------0 --
18-09-26 4,80--4,39-0,14 -3,2% --------0 --
18-09-26 5,00--4,19-- -- --------0 --
18-09-26 5,503,453,69-- -- ----3,453,451 19-3
18-09-26 6,003,783,20-- -- ----3,783,762 14-4
18-09-26 6,503,312,70-- -- ----3,313,311 14-4
18-09-26 7,002,672,24+0,43 +19,2% ----2,672,671 31-12
18-09-26 7,501,751,82-0,07 -3,8% ----1,751,753 16:27
18-09-26 8,001,921,46-- -- ----1,921,925 17-4
18-09-262188,501,171,14-0,07 -6,1% ----1,171,171 09:41
18-09-26 9,001,050,90-- -- ----1,051,0516 23-4
18-09-263879,500,700,73-0,07 -9,6% ----0,700,701 13:41
18-09-26 10,000,550,58-0,03 -5,2% ----0,550,551 12:34
18-09-26 11,000,380,33-- -- ----0,380,382 22-4
18-09-26 12,000,230,20-- -- ----0,230,232 20-4
18-09-26 13,000,200,10-- -- ----0,200,201 4-3
18-09-26 14,000,160,06-- -- ----0,160,161 10-4
18-09-26 16,000,120,02-- -- ----0,120,121 23-2
18-09-26 18,00--0,01-- -- --------0 --
18-12-26 2,00--7,19-- -- --------0 --
18-12-26 2,50--6,69-- -- --------0 --
18-12-261013,005,306,19-0,14 -2,3% ----5,305,301 23-3
18-12-26 3,504,805,69-- -- ----4,804,801 23-3
18-12-26 4,005,705,19-- -- ----5,705,705 13-4
18-12-26 4,505,004,69-- -- ----5,005,0045 21-4
18-12-26 5,004,384,19-- -- ----4,384,3850 24-4
18-12-26 5,503,803,70+0,10 +2,7% ----3,803,805 5-12
18-12-26 6,003,653,22-- -- ----3,653,6520 22-4
18-12-26 6,50--2,77-- -- --------0 --
18-12-26 7,002,602,38-- -- ----2,602,602 23-4
18-12-26 7,502,002,01-- -- ----2,002,001 7-4
18-12-26 8,002,241,69-- -- --2,352,242,241 10-4
18-12-26 8,501,151,37-- -- ----1,151,15100 31-3
18-12-26 9,001,151,150,00 0,0% --1,451,151,1510 17:22
18-12-26 9,501,101,00-- -- 0,65--1,101,1012 24-4
18-12-26 10,000,700,80-0,10 -12,5% ----0,750,702 15:43
18-12-2640911,000,550,54-0,03 -5,6% ----0,550,484 12:35
18-12-26 12,000,350,36-- -- --0,500,350,351 27-4
18-12-26 13,00--0,24-- -- --------0 --
18-12-26 14,000,150,16-0,01 -6,3% --0,340,150,153 17:24
18-12-26 15,000,120,12-- -- ----0,120,1215 24-4
18-12-26 16,000,180,06-- -- ----0,180,183 23-2
18-12-26 18,00--0,03-- -- --------0 --
18-12-26 20,000,080,01-- -- ----0,080,081 6-1
19-03-27 3,00--6,19-- -- --------0 --
19-03-27 3,50--5,69-- -- --------0 --
19-03-27 4,00--5,19-- -- --------0 --
19-03-27 4,50--4,69-- -- --------0 --
19-03-27 5,00--4,20-- -- --------0 --
19-03-27 6,00--3,30-- -- --------0 --
19-03-27 6,50--2,91-- -- --------0 --
19-03-27 7,00--2,54-- -- --------0 --
19-03-27 7,50--2,19-- -- --------0 --
19-03-27 8,002,351,89-- -- ----2,352,352 9-4
19-03-27 8,501,501,60-- -- ----1,501,501 2-4
19-03-27 9,001,301,36-- -- ----1,301,301 1-4
19-03-27 9,501,401,16-- -- ----1,401,4010 20-4
19-03-27 10,000,951,00-0,05 -5,0% ----0,950,951 13:43
19-03-27 11,00--0,73-- -- --------0 --
19-03-27 12,000,550,53+0,02 +3,8% ----0,550,551 12:37
19-03-27 13,000,410,37-- -- ----0,410,4110 24-4
19-03-27 14,00--0,25-- -- --------0 --
19-03-27 16,00--0,12-- -- --------0 --
19-03-27 18,00--0,06-- -- --------0 --
18-06-27 3,005,106,19-1,09 -17,6% ----5,105,105 18-8
18-06-27 4,004,405,19-- -- ----4,404,401 30-3
18-06-27 4,504,654,69-- -- ----4,654,651 2-2
18-06-27555,004,504,21-0,13 -3,1% ----4,504,5010 13-1
18-06-27 5,504,193,78-- -- ----4,194,199 2-1
18-06-272786,003,753,37-0,12 -3,6% ----3,753,656 8-4
18-06-27 7,002,802,64-- -- ----2,802,805 24-4
18-06-27 8,002,452,05-- -- ----2,452,4554 13-4
18-06-27 9,002,001,61-- -- ----2,002,001 13-4
18-06-27 10,001,501,27-- -- ----1,501,5056 14-4
18-06-27 12,000,700,76-- -- 0,501,000,700,701 24-4
18-06-27 14,000,580,40-- -- ----0,580,553 10-4
18-06-27 15,000,400,28-- -- ----0,400,405 10-4
18-06-27 16,000,200,23-- -- ----0,200,2010 30-3
18-06-27 18,00--0,13-- -- --------0 --
18-06-273520,000,140,03+0,04 +133,3% ----0,140,145 21-1
17-12-27 3,00--6,19-- -- --------0 --
17-12-27 4,00--5,19-- -- --------0 --
17-12-27 4,504,754,70-- -- ----4,754,754 19-1
17-12-27 5,004,484,26-- -- ----4,484,4850 24-4
17-12-27 6,004,003,51-- -- ----4,054,005 10-4
17-12-27 7,002,802,84-- -- ----2,802,801 1-4
17-12-27 8,002,852,23-- -- ----2,852,8510 10-4
17-12-27 9,001,951,80-- -- ----1,951,951 27-4
17-12-27 10,001,651,43-- -- ----1,651,6525 21-4
17-12-27 12,001,250,93-- -- ----1,251,2520 10-4
17-12-27 14,000,900,64-- -- ----0,900,902 20-2
17-12-27 15,000,500,56-0,06 -10,7% ----0,500,501 09:20
17-12-27 16,000,400,44-- -- ----0,400,403 1-4
17-12-27 18,000,390,29-- -- ----0,390,391 2-2
17-12-27 20,000,280,21-- -- --0,340,280,281 9-4
15-12-28 3,006,006,19-- -- ----6,006,002 30-1
15-12-28 4,005,105,19-- -- ----5,105,1010 1-4
15-12-28 4,50--4,76-- -- --------0 --
15-12-28 5,004,994,40-- -- ----4,994,9930 27-2
15-12-28 6,003,653,71-- -- ----3,653,655 1-4
15-12-28 7,003,503,12-- -- ----3,503,501 11-2
15-12-28 8,002,512,62-- -- ----2,512,513 19-3
15-12-28 9,002,502,23-- -- ----2,502,501 20-4
15-12-28 10,002,001,88-- -- 1,60--2,152,0014 24-4
15-12-28 12,002,001,38-- -- ----2,002,007 10-4
15-12-28 14,001,101,03-- -- ----1,101,101 6-3
15-12-28 15,000,750,88-- -- ----0,750,753 30-3
15-12-28 16,00--0,78-- -- --------0 --
15-12-28 18,00--0,61-- -- --------0 --
15-12-28 20,000,450,47-- -- ----0,450,451 20-4
21-12-29 3,006,906,19-- -- ----6,906,906 18-2
21-12-29 4,005,105,19-- -- ----5,105,102 25-3
21-12-29 4,503,704,82-1,12 -23,2% ----3,703,701 18-11
21-12-29 5,004,904,52-- -- ----4,904,903 16-4
21-12-29 6,004,373,91-- -- ----4,374,371 5-1
21-12-29 7,003,043,41-- -- ----3,043,042 27-3
21-12-29 8,003,252,93-- -- ----3,253,255 17-4
21-12-29 9,002,502,58-- -- ----2,502,504 27-4
21-12-29 10,002,102,25-- -- --2,302,102,1010 23-3
21-12-29 12,001,501,74-0,24 -13,8% ----1,501,505 26-11
21-12-29 14,001,551,38-- -- ----1,551,5510 8-4
21-12-29 15,001,251,23-- -- ----1,251,257 1-4
21-12-29 16,00--1,13-- -- --------0 --
21-12-29 20,000,750,83-- -- ----0,750,751 1-4
21-12-29 25,000,800,60-- -- ----0,800,806 18-3
20-12-30 3,00--6,19-- -- --------0 --
20-12-30 4,005,465,33-- -- ----5,465,465 24-4
20-12-30 5,005,174,70-- -- ----5,175,177 16-4
20-12-30 6,003,644,10-- -- ----3,643,642 27-3
20-12-30 7,003,883,63-- -- ----3,883,881 4-2
20-12-30 8,003,103,15-0,05 -1,6% --3,903,103,1010 11:54
20-12-30 9,003,302,80-- -- ----3,303,3045 7-4
20-12-30 10,002,612,49-- -- ----2,612,615 24-4
20-12-30 12,002,652,04-- -- ----2,652,658 10-4
20-12-30 14,001,651,67-0,02 -1,2% ----1,651,651 13:27
20-12-30 15,001,501,52-- -- ----1,501,501 1-4
20-12-30 16,001,351,41-- -- ----1,351,351 16-3
20-12-30 20,001,061,03-- -- ----1,061,065 17-4
20-12-30 25,000,700,69-- -- ----0,700,705 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?