Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 9,309,165+0,14 +1,5% 9,329,2122.99609:49

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-5-2026)
Totaal volume 449 (230 Calls, 219 Puts)
Totaal open interest bij opening 6.784 (3.833 Calls, 2.951 Puts)
Call / Put ratio 1,05
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 4,00--5,35-- -- --------0 --
15-05-26 4,50--4,58-- -- --------0 --
15-05-26 5,004,014,08-- -- ----4,014,013 26-3
15-05-26 5,60--3,48-- -- --------0 --
15-05-26 6,003,033,08-- -- ----3,033,0310 23-3
15-05-26 6,40--2,69-- -- --------0 --
15-05-26 6,802,852,29-- -- ----2,852,851 17-4
15-05-26347,202,341,89+0,08 +4,2% ----2,342,344 17-4
15-05-26 7,40--1,69-- -- --------0 --
15-05-26 7,60--1,50-- -- --------0 --
15-05-2617,801,501,56-0,19 -12,2% ----1,501,501 10-3
15-05-26 8,000,801,12-- -- ----0,800,804 27-3
15-05-2638,201,301,17-0,18 -15,4% ----1,301,301 17-4
15-05-26 8,400,850,76-- -- ----0,850,854 13-3
15-05-26 8,50------ -- --------0 --
15-05-26 8,601,000,61-- -- ----1,001,003 17-4
15-05-26 8,70------ -- --------0 --
15-05-26 8,800,470,47-- -- ----0,470,471 28-4
15-05-26 8,90------ -- --------0 --
15-05-26439,000,480,36-0,01 -2,8% ----0,480,485 12:04
15-05-26 9,10------ -- --------0 --
15-05-26 9,200,350,24+0,11 +45,8% ----0,350,351 12:04
15-05-26 9,300,25---- -- ----0,250,2510 16:58
15-05-26 9,400,240,18+0,06 +33,3% ----0,240,242 13:35
15-05-26 9,50------ -- --------0 --
15-05-26 9,600,120,120,00 0,0% --0,220,200,1246 17:22
15-05-26 9,70------ -- ---------- --
15-05-26 9,800,130,09+0,04 +44,4% ----0,130,132 4-5
15-05-2635310,000,090,06+0,03 +50,0% --0,300,090,064 4-5
15-05-2631310,500,040,02-0,01 -50,0% --0,550,040,041 29-4
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--7,58-- -- --------0 --
19-06-26 2,006,857,08-- -- ----6,856,852 3-3
19-06-26 2,50--6,58-- -- --------0 --
19-06-26 3,006,506,08-- -- ----6,506,504 8-4
19-06-26 3,505,105,58-- -- ----5,105,102 31-3
19-06-26 4,005,655,08-- -- ----5,655,653 13-2
19-06-26 4,504,854,58+0,27 +5,9% ----4,954,854 13:33
19-06-26 4,604,404,48-- -- ----4,404,405 28-1
19-06-26 4,804,404,28-- -- ----4,404,4010 15-1
19-06-26 5,004,454,08+0,37 +9,1% ----4,454,451 4-5
19-06-26 5,503,053,85-- -- ----3,053,051 27-3
19-06-26 6,003,333,35-- -- ----3,333,335 27-4
19-06-26 6,502,252,59-0,34 -13,1% ----2,252,255 7-10
19-06-26 6,80--2,29-- -- --------0 --
19-06-26 7,002,552,09-- -- ----2,552,553 20-4
19-06-26 7,20--1,89-- -- --------0 --
19-06-26 7,40--1,70-- -- --------0 --
19-06-26 7,502,211,60-- -- ----2,212,215 17-4
19-06-26 7,601,351,51-- -- ----1,351,3534 31-3
19-06-26 7,801,351,32-- -- ----1,351,353 28-4
19-06-26 8,001,401,15-- -- ----1,401,406 27-4
19-06-26 8,20--0,98-- -- --------0 --
19-06-26 8,401,350,82-- -- ----1,351,3530 8-4
19-06-26 8,500,800,96-- -- ----0,850,804 28-4
19-06-26 8,600,800,72+0,08 +11,1% ----0,800,702 30-4
19-06-26 8,800,650,57+0,08 +14,0% ----0,650,6510 30-4
19-06-26 9,000,650,50-- -- ----0,650,652 24-4
19-06-26 9,200,550,40+0,15 +37,5% ----0,550,5510 14:14
19-06-26 9,400,400,34+0,06 +17,6% ----0,400,4015 16:11
19-06-26 9,500,440,39+0,05 +12,8% ----0,440,4150 4-5
19-06-26 9,600,310,29+0,02 +6,9% ----0,310,3130 30-4
19-06-26 9,800,460,23-- -- ----0,460,4611 20-4
19-06-26 10,000,250,19+0,06 +31,6% ----0,260,2521 4-5
19-06-26 10,500,100,16-- -- ----0,100,101 29-4
19-06-26 11,000,090,08+0,01 +12,5% ----0,090,09125 30-4
19-06-26 12,000,050,02+0,03 +150,0% ----0,050,055 14:24
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--4,58-- -- --------0 --
17-07-26 5,00--4,08-- -- --------0 --
17-07-26 6,00--3,08-- -- --------0 --
17-07-26 6,40--2,69-- -- --------0 --
17-07-26 6,80--2,29-- -- --------0 --
17-07-26 7,20--1,90-- -- --------0 --
17-07-26 7,60--1,53-- -- --------0 --
17-07-26 7,80--1,35-- -- --------0 --
17-07-26 8,00--1,20-- -- --------0 --
17-07-26 8,20--1,05-- -- --------0 --
17-07-26 8,400,980,92+0,06 +6,5% ----0,980,981 30-4
17-07-26 8,60--0,78-- -- --------0 --
17-07-26 8,80--0,84-- -- --------0 --
17-07-26 9,00--0,74-- -- --------0 --
17-07-26 9,20--0,62-- -- --------0 --
17-07-26 9,400,550,56-0,01 -1,8% ----0,550,5510 15:23
17-07-26 9,600,400,50-- -- ----0,400,401 29-4
17-07-26 9,800,340,42-- -- ----0,340,3410 28-4
17-07-26310,000,340,36-0,06 -16,7% ----0,350,343 27-4
17-07-26 10,500,340,25-- -- --0,240,340,341 21-4
17-07-26 11,00--0,12-- -- --------0 --
17-07-26 12,00--0,05-- -- --------0 --
17-07-26 13,00--0,02-- -- --------0 --
18-09-26 1,50--7,58-- -- --------0 --
18-09-26 2,00--7,08-- -- --------0 --
18-09-26 2,50--6,58-- -- --------0 --
18-09-26 3,00--6,08-- -- --------0 --
18-09-26 3,50--5,58-- -- --------0 --
18-09-26 4,00--5,08-- -- --------0 --
18-09-26 4,50--4,58-- -- --------0 --
18-09-26 4,80--4,28-- -- --------0 --
18-09-26 5,00--4,08-- -- --------0 --
18-09-26 5,503,453,58-- -- ----3,453,451 19-3
18-09-26 6,003,783,09-- -- ----3,783,762 14-4
18-09-26 6,503,312,60-- -- ----3,313,311 14-4
18-09-26 7,002,672,14+0,53 +24,8% ----2,672,671 31-12
18-09-26 7,501,751,72-- -- ----1,751,753 28-4
18-09-26 8,001,921,38-- -- ----1,921,925 17-4
18-09-26 8,501,181,08+0,10 +9,3% ----1,181,181 30-4
18-09-26 9,000,800,86-- -- ----0,800,801 29-4
18-09-26 9,500,850,68+0,17 +25,0% ----0,850,852 4-5
18-09-26 10,000,550,53-- -- ----0,550,551 28-4
18-09-26 11,000,380,29-- -- --0,400,380,382 22-4
18-09-26 12,000,170,18-- -- ----0,170,1730 29-4
18-09-26113,000,200,12-0,03 -25,0% ----0,200,201 4-3
18-09-26 14,000,160,06-- -- ----0,160,161 10-4
18-09-261116,000,120,010,00 0,0% ----0,120,121 23-2
18-09-26 18,00--0,01-- -- --------0 --
18-12-26 2,00--7,35-- -- --------0 --
18-12-26 2,50--6,58-- -- --------0 --
18-12-26 3,005,306,35-- -- ----5,305,301 23-3
18-12-26 3,505,955,58+0,37 +6,6% ----5,955,953 4-5
18-12-26 4,005,705,35-- -- ----5,705,705 13-4
18-12-26 4,504,504,85-- -- ----4,504,5040 30-4
18-12-26 5,004,384,35-- -- ----4,384,3850 24-4
18-12-26 5,503,803,59+0,21 +5,8% ----3,803,805 5-12
18-12-26 6,003,653,36-- -- ----3,653,6520 22-4
18-12-26 6,50--2,68-- -- --------0 --
18-12-26 7,002,602,52-- -- ----2,602,602 23-4
18-12-26 7,502,001,95-- -- ----2,002,001 7-4
18-12-26 8,002,241,82-- -- --2,352,242,241 10-4
18-12-26 8,501,151,36-- -- ----1,151,15100 31-3
18-12-26 9,001,101,12-- -- --1,451,151,1013 29-4
18-12-26 9,501,090,93+0,16 +17,2% ----1,091,004 4-5
18-12-26 10,000,900,76+0,14 +18,4% --1,500,950,906 15:19
18-12-26 11,000,500,59-- -- ----0,500,502 29-4
18-12-26 12,000,350,32-- -- --0,500,350,351 27-4
18-12-26 13,000,240,22+0,02 +9,1% ----0,240,242 4-5
18-12-26 14,000,140,17-- -- --0,340,140,1314 30-4
18-12-26 15,000,120,10-- -- ----0,120,1215 24-4
18-12-26 16,000,180,07-- -- ----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--6,08-- -- --------0 --
19-03-27 3,50--5,58-- -- --------0 --
19-03-27 4,00--5,08-- -- --------0 --
19-03-27 4,50--4,58-- -- --------0 --
19-03-27 5,00--4,09-- -- --------0 --
19-03-27 6,00--3,21-- -- --------0 --
19-03-27 6,50--2,82-- -- --------0 --
19-03-27 7,00--2,47-- -- --------0 --
19-03-27 7,50--2,13-- -- --------0 --
19-03-27 8,002,351,79-- -- ----2,352,352 9-4
19-03-27 8,501,501,54-- -- ----1,501,501 2-4
19-03-27 9,001,301,30-- -- ----1,301,301 1-4
19-03-27 9,501,401,11-- -- ----1,401,4010 20-4
19-03-27 10,000,950,96-- -- ----0,950,951 28-4
19-03-27 11,00--0,68-- -- --------0 --
19-03-27 12,000,550,48-- -- ----0,550,551 28-4
19-03-27 13,000,410,34-- -- ----0,410,4110 24-4
19-03-27 14,00--0,24-- -- --------0 --
19-03-27 16,00--0,12-- -- --------0 --
19-03-27 18,00--0,07-- -- --------0 --
18-06-27 3,005,106,35-1,25 -19,7% ----5,105,105 18-8
18-06-27 4,004,405,35-- -- ----4,404,401 30-3
18-06-27 4,504,654,85-- -- ----4,654,651 2-2
18-06-27 5,004,504,37-- -- ----4,504,5010 13-1
18-06-27 5,504,193,68-- -- ----4,194,199 2-1
18-06-27 6,003,553,28+0,27 +8,2% ----3,553,551 30-4
18-06-27 7,002,852,56+0,29 +11,3% ----2,852,853 30-4
18-06-27 8,002,451,95-- -- ----2,452,4554 13-4
18-06-27 9,002,001,64-- -- ----2,002,001 13-4
18-06-27 10,001,501,06-- -- ----1,501,5056 14-4
18-06-27 12,000,700,69-- -- 0,501,000,700,701 24-4
18-06-27 14,000,580,39-- -- ----0,580,553 10-4
18-06-27 15,000,400,28-- -- ----0,400,405 10-4
18-06-27 16,000,200,22-- -- ----0,200,2010 30-3
18-06-27 18,00--0,12-- -- --------0 --
18-06-27 20,000,140,09-- -- ----0,140,145 21-1
17-12-27 3,00--6,08-- -- --------0 --
17-12-27 4,00--5,35-- -- --------0 --
17-12-27 4,504,754,85-- -- ----4,754,754 19-1
17-12-27725,004,484,42-0,17 -3,8% ----4,484,4850 24-4
17-12-27 6,004,003,65-- -- ----4,054,005 10-4
17-12-27 7,003,002,98+0,02 +0,7% ----3,003,0020 11:41
17-12-27 8,002,852,38-- -- ----2,852,8510 10-4
17-12-27 9,001,801,91-- -- ----1,801,801 30-4
17-12-27 10,001,651,37-- -- ----1,651,6525 21-4
17-12-27 12,001,250,99-- -- ----1,251,2520 10-4
17-12-27 14,000,900,60-- -- ----0,900,902 20-2
17-12-27 15,000,500,53-- -- ----0,500,501 28-4
17-12-27 16,000,400,43-- -- ----0,400,403 1-4
17-12-27 18,000,390,29-- -- ----0,390,391 2-2
17-12-27 20,000,280,20-- -- --0,340,280,281 9-4
15-12-28 3,006,006,35-- -- ----6,006,002 30-1
15-12-28 4,005,105,35-- -- ----5,105,1010 1-4
15-12-28 4,50--4,91-- -- --------0 --
15-12-28 5,004,994,30-- -- ----4,994,9930 27-2
15-12-28 6,003,653,86-- -- ----3,653,655 1-4
15-12-28 7,003,503,27-- -- ----3,503,501 11-2
15-12-28 8,002,512,75-- -- ----2,512,513 19-3
15-12-28 9,002,502,32-- -- ----2,502,501 20-4
15-12-28 10,001,901,97-0,07 -3,6% ----1,901,901 16:11
15-12-28 12,002,001,31-- -- ----2,002,007 10-4
15-12-28 14,001,101,09-- -- ----1,101,101 6-3
15-12-28 15,000,750,93-- -- ----0,750,753 30-3
15-12-28 16,00--0,81-- -- --------0 --
15-12-28 18,00--0,48-- -- --------0 --
15-12-28 20,000,450,47-- -- ----0,450,451 20-4
21-12-29 3,006,906,35-- -- ----6,906,906 18-2
21-12-29 4,005,105,35-- -- ----5,105,102 25-3
21-12-29 4,503,704,95-1,25 -25,3% ----3,703,701 18-11
21-12-29 5,004,904,63-- -- ----4,904,903 16-4
21-12-29 6,004,373,85-- -- ----4,374,371 5-1
21-12-29 7,003,043,34-- -- ----3,043,042 27-3
21-12-29 8,003,252,90-- -- ----3,253,255 17-4
21-12-29 9,002,502,67-- -- ----2,502,504 27-4
21-12-29 10,002,252,34-- -- --2,502,252,251 30-4
21-12-29 12,001,501,66-0,16 -9,6% ----1,501,505 26-11
21-12-29 14,001,551,44-- -- ----1,551,5510 8-4
21-12-29 15,001,251,29-- -- ----1,251,257 1-4
21-12-29 16,00--1,01-- -- --------0 --
21-12-29 20,000,750,80-- -- ----0,750,751 1-4
21-12-29 25,000,800,36-- -- ----0,800,806 18-3
20-12-30 3,00--6,08-- -- --------0 --
20-12-30 4,005,465,48-- -- ----5,465,465 24-4
20-12-30 5,004,304,61-0,31 -6,7% ----4,304,303 4-5
20-12-30 6,003,643,97-- -- ----3,643,642 27-3
20-12-30 7,003,883,76-- -- ----3,883,881 4-2
20-12-303258,003,103,04+0,09 +3,0% ----3,103,1010 28-4
20-12-30 9,003,302,71-- -- --3,203,303,3045 7-4
20-12-30 10,002,612,48-- -- ----2,612,615 24-4
20-12-30 12,002,652,15-- -- ----2,652,658 10-4
20-12-30 14,001,651,66-- -- ----1,651,651 28-4
20-12-30 15,001,601,52+0,08 +5,3% ----1,601,603 4-5
20-12-30 16,001,351,36-- -- ----1,351,351 16-3
20-12-30 20,001,060,92-- -- ----1,061,065 17-4
20-12-30 25,000,700,54-- -- ----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?