Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 11,149,555+1,59 +16,6% 11,4410,225.632.11217:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-5-2026)
Totaal volume 2.598 (1.397 Calls, 1.201 Puts)
Totaal open interest bij opening 19.380 (14.462 Calls, 4.918 Puts)
Call / Put ratio 1,16
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 1,50--8,22-- -- --------0 --
19-06-26 2,007,657,72-- -- --------0 8-5
19-06-26 2,50--7,22-- -- --------0 --
19-06-26 3,007,006,72-- -- ----7,007,001 7-5
19-06-26 3,506,406,23-- -- ----6,406,408 8-5
19-06-2644,005,735,73-0,17 -3,0% ----5,905,7341 8-5
19-06-26 4,505,005,23-- -- ----5,005,001 11-5
19-06-26 4,604,405,13-- -- ----4,404,405 28-1
19-06-26 4,804,404,93-- -- ----4,404,4010 15-1
19-06-26 5,003,744,73-- -- ----3,743,7410 18-5
19-06-26 5,504,154,23-- -- ----4,154,155 6-5
19-06-26 6,003,453,73-- -- ----3,453,455 11-5
19-06-26 6,502,253,23-0,98 -30,3% ----2,252,255 7-10
19-06-26 6,80--2,93-- -- --------0 --
19-06-26 7,002,952,73-- -- ----2,952,9525 26-5
19-06-26 7,20--2,53-- -- --------0 --
19-06-26 7,40--2,33-- -- --------0 --
19-06-26 7,501,452,23-- -- --2,351,451,454 21-5
19-06-26 7,601,752,13-- -- ----1,751,751 25-5
19-06-26 7,801,401,93-- -- ----1,401,401 21-5
19-06-26 8,001,751,74-- -- ----1,751,7520 26-5
19-06-26 8,20--1,54-- -- --------0 --
19-06-26 8,400,851,35-- -- ----0,850,8510 22-5
19-06-26 8,501,351,26-- -- ----1,351,2517 25-5
19-06-26 8,600,471,17-- -- ----0,470,473 21-5
19-06-26 8,801,150,99-- -- ----1,150,806 25-5
19-06-26 9,000,550,84-0,29 -34,5% ----0,550,55221 28-5
19-06-26 9,200,550,70-0,15 -21,4% ----0,600,43905 28-5
19-06-26 9,400,600,55-- -- ----0,600,5515 27-5
19-06-262.0399,500,350,49-0,08 -16,3% ----0,350,318 28-5
19-06-263219,600,500,46-0,10 -21,7% ----0,500,5015 26-5
19-06-263059,800,200,35-0,09 -25,7% ----0,270,2049 28-5
19-06-264.75310,000,290,27-0,07 -25,9% --0,500,290,221 28-5
19-06-26 10,500,190,14-- -- --0,19----1 27-5
19-06-2652211,000,050,07-0,04 -57,1% --0,110,050,0520 28-5
19-06-26 11,50--0,03-- -- --------0 --
19-06-2623012,000,020,01-- -- ----0,030,0255 26-5
19-06-26 12,50------ -- ---------- --
19-06-26113,000,120,01-- -- ----0,120,121 23-2
19-06-261814,000,120,01-- -- --0,050,120,1210 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 4,00--5,73-- -- --------0 --
17-07-26 4,50--5,24-- -- --------0 --
17-07-26 5,00--4,74-- -- --------0 --
17-07-26 6,00--3,74-- -- --------0 --
17-07-26 6,40--3,34-- -- --------0 --
17-07-26 6,80--2,95-- -- --------0 --
17-07-26 7,20--2,56-- -- --------0 --
17-07-26 7,40--2,37-- -- --------0 --
17-07-26 7,60--2,18-- -- --------0 --
17-07-26 7,80--1,99-- -- --------0 --
17-07-26 8,00--1,82-- -- --------0 --
17-07-26 8,20--1,64-0,15 -9,1% --------0 --
17-07-26 8,400,751,47-- -- ----0,750,751 19-5
17-07-26 8,60--1,30-- -- --------0 --
17-07-26 8,801,201,14-- -- ----1,301,20300 26-5
17-07-26 9,001,000,99-- -- --1,501,001,0020 27-5
17-07-26 9,200,550,85-- -- ----0,550,405 21-5
17-07-26 9,400,950,73-- -- ----0,950,951 26-5
17-07-26 9,600,770,62-- -- ----0,800,778 26-5
17-07-26 9,800,450,52-- -- --0,600,450,452 25-5
17-07-26 10,000,470,43-- -- --0,600,470,4725 27-5
17-07-26 10,500,260,27-- -- --0,500,270,225 27-5
17-07-26 11,000,120,17-0,05 -29,4% ----0,120,121 28-5
17-07-26 11,500,100,10-- -- ----0,100,102 25-5
17-07-26 12,00--0,06-- -- --------0 --
17-07-26 12,50------ -- ---------- --
17-07-26 13,00--0,02-- -- --------0 --
17-07-26 14,00--0,01-- -- --------0 --
17-07-26 15,00------ -- ---------- --
21-08-26 4,00--5,74-- -- --------0 --
21-08-26 4,50--5,25-- -- --------0 --
21-08-26 5,00--4,75-- -- --------0 --
21-08-26 6,00--3,76-- -- --------0 --
21-08-26 6,40--3,37-- -- --------0 --
21-08-26 6,80--2,99-- -- --------0 --
21-08-26 7,20--2,62-- -- --------0 --
21-08-26 7,40--2,44-- -- --------0 --
21-08-26 7,601,752,27-- -- ----1,751,753 22-5
21-08-26 7,80--2,09-- -- --------0 --
21-08-26 8,00--1,92-- -- --------0 --
21-08-26 8,20--1,76-- -- --------0 --
21-08-26 8,40--1,60-- -- --------0 --
21-08-26 8,60--1,44-- -- --------0 --
21-08-2628,800,601,30-0,13 -10,0% ----0,600,601 20-5
21-08-26 9,000,801,16-- -- ----0,800,707 21-5
21-08-26 9,200,551,04-- -- ----0,600,5540 21-5
21-08-26 9,40--0,92-- -- --------0 --
21-08-2669,600,700,82-0,12 -14,6% ----0,700,706 25-5
21-08-26 9,800,650,71-- -- ----0,650,651 25-5
21-08-26 10,000,700,63-- -- ----0,700,7030 27-5
21-08-26 10,500,530,45-- -- ----0,530,537 26-5
21-08-26 11,000,250,32-- -- ----0,250,223 25-5
21-08-26 11,50--0,23-- -- --------0 --
21-08-26 12,00--0,17-- -- --------0 --
21-08-26 12,50------ -- ---------- --
21-08-26 13,00--0,09-- -- --------0 --
21-08-26 14,00--0,06-- -- --------0 --
21-08-26 15,00------ -- ---------- --
18-09-26 1,50--8,23-- -- --------0 --
18-09-26 2,00--7,74-- -- --------0 --
18-09-26 2,50--7,24-- -- --------0 --
18-09-26 3,00--6,75-0,17 -2,5% --------0 --
18-09-26 3,50--6,25-- -- --------0 --
18-09-26 4,00--5,76-- -- --------0 --
18-09-26 4,50--5,26-- -- --------0 --
18-09-26 4,80--4,97-- -- --------0 --
18-09-26 5,004,604,77-- -- ----4,604,6010 11-5
18-09-26 5,503,454,28-- -- ----3,453,451 19-3
18-09-26 6,003,783,80-- -- ----3,783,762 14-4
18-09-26 6,503,313,32-- -- ----3,313,311 14-4
18-09-2687,002,802,86-0,16 -5,6% ----2,802,656 25-5
18-09-26 7,502,272,41-- -- ----2,272,274 8-5
18-09-26 8,002,001,99-- -- ----2,002,002 25-5
18-09-26 8,501,001,60-- -- ----1,001,001 18-5
18-09-26 9,001,251,30-- -- ----1,251,008 25-5
18-09-26 9,500,850,99-0,14 -14,1% ----0,850,851 28-5
18-09-26 10,000,650,75-0,10 -13,3% --10,000,650,651 28-5
18-09-26 11,000,480,41-- -- ----0,550,486 26-5
18-09-26 12,000,250,24-- -- ----0,250,1610 25-5
18-09-26113,000,110,15-0,05 -33,3% --0,150,110,111 8-5
18-09-266714,000,160,10-0,05 -50,0% ----0,160,161 10-4
18-09-26 16,000,120,07-- -- ----0,120,121 23-2
18-09-26 18,00--0,05-- -- --------0 --
18-12-26 2,00--7,75-- -- --------0 --
18-12-26 2,50--7,26-- -- --------0 --
18-12-26 3,005,306,78-- -- ----5,305,301 23-3
18-12-26 3,505,956,29-- -- ----5,955,953 4-5
18-12-26 4,004,985,80-- -- ----4,984,982 15-5
18-12-26 4,505,165,32-- -- ----5,495,16232 8-5
18-12-26 5,004,754,84-0,09 -1,9% ----4,754,751 28-5
18-12-26 5,503,804,37-0,19 -4,3% ----3,803,805 5-12
18-12-26 6,003,353,91-- -- --4,253,353,351 22-5
18-12-26 6,503,403,45-0,05 -1,4% ----3,403,405 28-5
18-12-26 7,002,303,04-- -- ----2,302,302 21-5
18-12-26 7,502,302,60-0,30 -11,5% ----2,302,301 28-5
18-12-26 8,002,002,23-0,23 -10,3% ----2,002,004 28-5
18-12-26 8,501,101,90-- -- ----1,101,108 20-5
18-12-26 9,001,601,55-- -- ----1,801,6036 26-5
18-12-266879,501,101,28-0,09 -7,0% ----1,201,1040 28-5
18-12-262.60610,000,851,04-0,08 -7,7% 0,50--0,850,8533 28-5
18-12-26 11,000,650,69-0,04 -5,8% --0,900,650,653 28-5
18-12-26 12,000,500,43-- -- ----0,500,509 26-5
18-12-26 13,000,260,29-- -- ----0,260,261 25-5
18-12-26 14,000,150,19-0,04 -21,1% ----0,170,156 28-5
18-12-26 15,000,070,14-- -- --0,22----25 22-5
18-12-26 16,000,180,09-- -- ----0,180,183 23-2
18-12-26 18,00--0,04-- -- --------0 --
18-12-26 20,000,080,01-- -- ----0,080,081 6-1
19-03-27 3,00--6,79-- -- --------0 --
19-03-27 3,50--6,30-- -- --------0 --
19-03-27 4,00--5,82-- -- --------0 --
19-03-27 4,50--5,34-- -- --------0 --
19-03-27 5,00--4,88-- -- --------0 --
19-03-27 6,00--4,00-- -- --------0 --
19-03-27 6,50--3,57-- -- --------0 --
19-03-27 7,00--3,17-- -- --------0 --
19-03-27 7,50--2,78-- -- --------0 --
19-03-27 8,002,452,43-- -- ----2,452,451 8-5
19-03-27 8,501,502,08-- -- ----1,501,501 2-4
19-03-27 9,001,351,78-- -- ----1,351,352 22-5
19-03-27 9,501,551,51-- -- ----1,551,5510 26-5
19-03-27 10,001,251,28-- -- ----1,251,253 27-5
19-03-27 11,000,820,93-0,11 -11,8% ----0,820,824 28-5
19-03-27 12,000,750,65-- -- ----0,750,754 27-5
19-03-27 13,000,490,46-- -- ----0,490,4520 6-5
19-03-27 14,00--0,32-0,04 -12,5% --------0 --
19-03-27 16,00--0,14-- -- --------0 --
19-03-27 18,000,070,070,00 0,0% ----0,070,074 28-5
18-06-27 3,005,106,81-1,71 -25,1% ----5,105,105 18-8
18-06-27 4,004,405,87-- -- ----4,404,401 30-3
18-06-27 4,504,305,41-- -- ----4,304,301 20-5
18-06-27 5,004,954,95-- -- ----4,954,952 7-5
18-06-27 5,504,194,51-- -- ----4,194,199 2-1
18-06-27 6,004,104,08-- -- ----4,104,101 26-5
18-06-27 7,003,403,26-- -- ----3,403,3510 26-5
18-06-27 8,002,402,54-- -- ----2,402,401 27-5
18-06-27 9,001,801,93-0,13 -6,7% ----1,901,8048 28-5
18-06-27 10,001,101,44-- -- --------20 26-5
18-06-27 12,000,750,85-- -- --------1 27-5
18-06-27 14,000,400,45-- -- ----0,400,402 25-5
18-06-27 15,000,400,33-- -- --------40 26-5
18-06-27 16,000,200,26-- -- ----0,200,2010 30-3
18-06-27 18,00--0,14-- -- --------0 --
18-06-27 20,000,140,08-- -- ----0,140,145 21-1
18-06-27 25,00------ -- ---------- --
17-12-27 3,00--6,81-- -- --------0 --
17-12-27 4,00--5,89-- -- --------0 --
17-12-27 4,504,755,43-- -- ----4,754,754 19-1
17-12-27 5,004,484,99-- -- ----4,484,4850 24-4
17-12-27 6,004,554,19-- -- ----4,554,5515 26-5
17-12-27 7,002,753,43-- -- ----2,752,7510 19-5
17-12-27 8,002,402,79-- -- ----2,402,401 22-5
17-12-27 9,002,252,23-- -- ----2,252,251 27-5
17-12-2725610,001,851,77-0,12 -6,8% ----1,851,851 27-5
17-12-27 12,001,201,14-- -- ----1,201,201 26-5
17-12-27 14,000,730,72-- -- ----0,730,735 25-5
17-12-27 15,000,500,59-- -- ----0,500,501 28-4
17-12-27 16,000,400,49-- -- ----0,400,403 1-4
17-12-27 18,000,390,31-- -- ----0,390,391 2-2
17-12-27 20,000,280,22-- -- --0,360,280,281 9-4
17-12-27 25,00------ -- ---------- --
15-12-28 3,006,706,80-- -- ----6,706,702 6-5
15-12-28 4,005,105,90-- -- ----5,105,1010 1-4
15-12-28 4,50--5,48-- -- --------0 --
15-12-28 5,004,335,08-- -- ----4,334,332 15-5
15-12-28 6,004,244,33-0,09 -2,1% ----4,244,241 28-5
15-12-28 7,003,303,67-- -- ----3,303,302 12-5
15-12-28 8,002,323,08-- -- ----2,322,322 19-5
15-12-28 9,002,602,59+0,01 +0,4% ----2,602,6010 28-5
15-12-28 10,002,052,18-0,13 -6,0% ----2,052,059 28-5
15-12-28 12,001,601,58+0,02 +1,3% 0,65--1,601,605 28-5
15-12-28 14,001,101,15-- -- ----1,101,101 6-3
15-12-28 15,000,750,97-- -- ----0,750,753 30-3
15-12-28 16,000,750,87-- -- ----0,750,755 11-5
15-12-28 18,00--0,66-- -- --------0 --
15-12-28 20,000,450,51-- -- ----0,450,451 20-4
15-12-28 25,00------ -- ---------- --
21-12-29 3,006,906,81-- -- ----6,906,906 18-2
21-12-29 4,005,105,91-- -- ----5,105,102 25-3
21-12-29 4,503,705,52-1,82 -33,0% ----3,703,701 18-11
21-12-29 5,005,155,15-- -- ----5,155,153 11-5
21-12-29 6,005,104,56-- -- ----5,105,1050 26-5
21-12-29 7,003,703,92-- -- ----3,703,704 11-5
21-12-29 8,003,403,41-- -- ----3,403,403 27-5
21-12-29 9,002,302,96-- -- ----2,452,3011 15-5
21-12-29 10,002,502,53-- -- --2,752,502,501 27-5
21-12-29 12,001,501,91-0,41 -21,5% ----1,501,505 26-11
21-12-29 14,001,551,53-- -- ----1,551,5510 8-4
21-12-29 15,001,251,35-- -- ----1,251,257 1-4
21-12-29 16,00--1,25-- -- --------0 --
21-12-29 18,00------ -- ---------- --
21-12-29 20,000,750,78-- -- ----0,750,751 1-4
21-12-29 25,000,500,48-- -- ----0,500,505 26-5
20-12-30 3,00--6,81-- -- --------0 --
20-12-30 4,005,705,95-- -- ----5,705,7010 11-5
20-12-30 5,005,355,24-- -- ----5,355,3512 27-5
20-12-30 6,004,464,64-- -- ----4,464,4610 11-5
20-12-30 7,003,394,12-- -- ----3,393,392 15-5
20-12-30 8,003,653,65-- -- ----3,653,655 27-5
20-12-30 9,003,303,23-- -- ----3,303,308 27-5
20-12-30 10,002,252,83-- -- ----2,252,252 19-5
20-12-30 12,002,612,23-- -- ----2,612,2525 25-5
20-12-30 14,001,651,82-- -- ----1,651,651 28-4
20-12-30 15,001,501,70-0,20 -11,8% ----1,651,5016 28-5
20-12-30 16,001,101,58-- -- ----1,151,103 20-5
20-12-30 18,00------ -- ---------- --
20-12-30 20,001,111,26-- -- --1,251,111,115 25-5
20-12-30 25,000,701,07-- -- ----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?