Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 9,289,280,00 0,0% 9,309,125489.19617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-12-2025)
Totaal volume 1.023 (501 Calls, 522 Puts)
Totaal open interest bij opening 37.212 (20.142 Calls, 17.070 Puts)
Call / Put ratio 0,96
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 0,80--8,37-- -- 8,308,65----0 --
19-12-25 1,005,408,17-- -- 8,158,405,405,4040 9-5
19-12-25 1,504,807,67+0,11 +1,4% 7,657,904,804,8010 7-5
19-12-25102,006,807,17-- -- 7,157,406,806,802 11-12
19-12-2582,506,356,67+0,11 +1,6% 6,656,906,356,353 11-12
19-12-25633,005,356,17+0,11 +1,8% 6,156,405,355,308 26-11
19-12-25383,505,755,67+0,11 +1,9% 5,655,905,755,751 19-12
19-12-25 3,802,355,37-- -- 5,355,602,352,351 2-5
19-12-25854,005,275,17+0,11 +2,1% 5,155,405,315,272 19-12
19-12-25 4,202,304,97+0,11 +2,2% 4,955,152,302,301 8-5
19-12-2574,404,844,77+0,07 +1,5% 4,754,954,844,841 19-12
19-12-25744,504,554,67+0,11 +2,4% 4,654,854,554,551 19-12
19-12-25114,604,324,57+0,11 +2,4% 4,554,754,324,321 12-12
19-12-25214,803,954,37+0,11 +2,5% 4,354,553,953,951 16-12
19-12-252.2015,004,294,17+0,12 +2,9% 4,154,354,304,1319 19-12
19-12-25 5,20--3,97-- -- 4,004,20----0 --
19-12-253855,503,613,67-0,06 -1,6% 3,703,903,613,5511 19-12
19-12-251.3916,003,053,17+0,11 +3,5% 3,203,403,053,0511 19-12
19-12-25 6,20--2,97-- -- 3,003,20----0 --
19-12-25 6,40--2,77-- -- 2,803,00----0 --
19-12-256306,502,802,67+0,13 +4,9% 2,702,902,802,8020 19-12
19-12-2516,602,552,57-0,02 -0,8% 2,602,802,552,551 19-12
19-12-25266,802,302,37+0,11 +4,6% 2,402,602,302,3025 5-12
19-12-251.0337,002,102,17-- -- 2,202,402,101,7513 16-12
19-12-25 7,20--1,97-- -- 2,002,20----0 --
19-12-251617,401,801,77+0,03 +1,7% 1,802,001,801,8040 19-12
19-12-251.5467,501,651,67-0,02 -1,2% 1,701,901,701,6017 19-12
19-12-251127,601,601,57+0,11 +7,0% 1,601,801,601,6060 19-12
19-12-253197,801,471,37+0,10 +7,3% 1,401,601,471,475 19-12
19-12-253.3628,001,151,17+0,11 +9,4% 1,201,401,201,0559 19-12
19-12-25 8,10--1,07+0,11 +10,3% 1,101,30----0 --
19-12-253568,200,970,97+0,11 +11,3% 1,001,200,970,9532 19-12
19-12-25 8,30--0,87-- -- 0,901,10----0 --
19-12-252758,400,880,77+0,11 +14,3% 0,801,000,880,7022 19-12
19-12-251.1498,500,800,67+0,11 +16,4% 0,700,900,800,5510 19-12
19-12-252458,600,720,57+0,11 +19,3% 0,600,800,720,5024 19-12
19-12-2558,700,400,48-- -- 0,500,700,400,405 17-12
19-12-255318,800,480,38+0,10 +26,3% 0,400,600,480,3012 19-12
19-12-25178,900,230,29-- -- 0,290,480,230,2317 9-12
19-12-258539,000,260,21+0,07 +33,3% 0,190,380,350,10118 19-12
19-12-25119,100,140,14+0,04 +28,6% 0,090,270,140,141 19-12
19-12-251729,200,100,07+0,01 +14,3% 0,010,180,100,0533 19-12
19-12-2519,300,040,05-- -- --0,090,040,041 18-12
19-12-254099,400,050,04-- -- --0,040,050,051 16-12
19-12-252519,500,100,02-- -- --0,040,170,10215 5-12
19-12-25 9,60--0,01-- -- --0,06----0 --
19-12-25 9,80--0,01-- -- --------0 --
19-12-2564710,000,060,02-- -- --0,040,060,0610 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--6,29-- -- --------0 --
16-01-26 3,50--5,79-- -- --------0 --
16-01-26 4,00--5,29-- -- --------0 --
16-01-26 4,60--4,69-- -- --------0 --
16-01-26 4,80--4,49-- -- --------0 --
16-01-26 5,00--4,29-- -- --------0 --
16-01-26 5,20--4,09-- -- --------0 --
16-01-2615,602,403,690,00 0,0% ----2,402,401 27-10
16-01-26 6,003,163,29-- -- ----3,163,1610 19-12
16-01-26 6,20--3,09-- -- --------0 --
16-01-26 6,40--2,89-- -- --------0 --
16-01-26 6,602,552,69-- -- ----2,552,551 19-12
16-01-26 6,80--2,49-- -- --------0 --
16-01-26 7,002,052,30-- -- ----2,052,051 9-12
16-01-26 7,201,152,10-- -- ----1,151,152 31-10
16-01-26 7,40--1,90-- -- --------0 --
16-01-2687,600,601,710,00 0,0% ----0,600,601 24-11
16-01-26 7,801,001,53-- -- ----1,001,0010 2-12
16-01-26 8,001,251,34-- -- ----1,251,252 17-12
16-01-26448,201,001,16-0,02 -1,7% ----1,001,004 19-12
16-01-26 8,400,950,99-0,04 -4,0% ----0,950,952 22-12
16-01-26 8,600,700,83-- -- ----0,700,702 18-12
16-01-26 8,800,500,67-- -- ----0,500,5020 17-12
16-01-26 9,000,550,53-- -- ----0,550,38150 19-12
16-01-26 9,200,300,41-0,11 -26,8% ----0,410,288 22-12
16-01-26 9,400,240,31-0,07 -22,6% ----0,300,2426 22-12
16-01-26 9,600,220,23-- -- --0,300,220,1629 19-12
16-01-26 9,800,110,17-0,06 -35,3% ----0,170,1118 22-12
16-01-26 10,000,110,13-0,02 -15,4% --0,130,110,111 22-12
16-01-26 11,00--0,02-- -- --------0 --
16-01-26 12,00------ -- ---------- --
20-02-26 3,00--6,29-- -- --------0 --
20-02-26 3,50--5,79-- -- --------0 --
20-02-26 4,00--5,30-- -- --------0 --
20-02-26 4,60--4,70-- -- --------0 --
20-02-26 4,80--4,50-- -- --------0 --
20-02-26 5,004,154,30-- -- ----4,154,1510 19-12
20-02-26 5,20--3,99-- -- --------0 --
20-02-26 5,60--3,71-- -- --------0 --
20-02-2616,002,903,32+0,01 +0,3% ----2,902,901 16-12
20-02-26 6,402,502,94-- -- ----2,502,501 16-12
20-02-26 6,60--2,75-- -- --------0 --
20-02-26 6,80--2,57-- -- --------0 --
20-02-26 7,00--2,39-- -- --------0 --
20-02-26 7,20--2,20-- -- --------0 --
20-02-26 7,40--2,03-- -- --------0 --
20-02-26 7,601,501,85-- -- ----1,501,5020 17-12
20-02-26 7,801,451,68-- -- ----1,451,451 12-12
20-02-26 8,001,211,52-- -- ----1,211,212 15-12
20-02-26 8,201,101,37-- -- ----1,101,108 10-12
20-02-26 8,400,971,22-- -- ----0,970,9710 18-12
20-02-26 8,600,651,08-- -- ----0,650,655 2-12
20-02-26 8,800,380,95-- -- ----0,380,382 25-11
20-02-26 9,000,710,82-- -- ----0,710,7128 18-12
20-02-26 9,200,720,71-- -- ----0,720,6215 19-12
20-02-26 9,400,550,62-- -- ----0,550,5510 19-12
20-02-26 9,600,430,53-- -- ----0,430,435 18-12
20-02-26 9,800,420,47-0,05 -10,6% ----0,420,393 22-12
20-02-26 10,000,370,40-0,03 -7,5% ----0,370,3710 22-12
20-02-26 11,000,150,18-0,03 -16,7% ----0,150,152 22-12
20-02-26 12,00--0,07-- -- --------0 --
20-03-26 0,80--8,48-- -- --------0 --
20-03-26 1,00--8,29-- -- --------0 --
20-03-26 1,50--7,79-- -- --------0 --
20-03-26 2,00--7,29-- -- --------0 --
20-03-26 2,50--6,80-- -- --------0 --
20-03-26 3,00--6,30-- -- --------0 --
20-03-26 3,50--5,80-- -- --------0 --
20-03-26 3,80--5,50-- -- --------0 --
20-03-26 4,004,155,30-- -- ----4,154,052 28-10
20-03-26 4,203,455,11-- -- ----3,453,451 20-10
20-03-26 4,40--4,91-- -- --------0 --
20-03-26 4,501,114,81-- -- ----1,111,111 25-4
20-03-26 4,601,904,71-- -- ----1,901,902 8-5
20-03-26 4,802,954,51-- -- ----2,952,953 6-11
20-03-26 5,003,904,31-- -- ----3,903,901 11-12
20-03-26 5,503,803,82-- -- ----3,803,807 19-12
20-03-26 6,002,873,34-- -- ----2,872,871 16-12
20-03-26856,502,502,87-0,01 -0,3% ----2,502,502 16-12
20-03-26 6,80------ -- --------0 --
20-03-26 7,002,302,43-- -- ----2,302,2542 18-12
20-03-26 7,20------ -- --------0 --
20-03-26 7,501,792,00-- -- ----1,791,796 17-12
20-03-26 8,001,451,61-0,16 -9,9% ----1,451,451 22-12
20-03-26 8,20------ -- --------0 --
20-03-26 8,40------ -- --------0 --
20-03-26 8,501,291,25+0,04 +3,2% ----1,291,2976 22-12
20-03-26 8,60------ -- --------0 --
20-03-26 8,80------ -- --------0 --
20-03-26 9,000,950,92-- -- ----0,950,8051 19-12
20-03-26 9,20------ -- --------0 --
20-03-26 9,40------ -- --------0 --
20-03-26 9,500,550,68-0,13 -19,1% 0,55--0,550,551 22-12
20-03-26 9,60------ -- --------0 --
20-03-26 9,80------ -- --------0 --
20-03-26 10,000,500,48+0,02 +4,2% --0,500,500,502 22-12
20-03-26 11,00------ -- --0,30----0 --
20-03-26 12,000,130,12-- -- ----0,130,1310 19-12
20-03-26 14,00--0,01-- -- --------0 --
20-03-26 16,000,010,010,00 0,0% ----0,010,015 17-12
19-06-26 1,50--7,79-- -- --------0 --
19-06-26 2,006,207,30-- -- ----6,206,201 15-9
19-06-26 2,50--6,80-- -- --------0 --
19-06-26 3,005,306,31-- -- ----5,305,302 26-11
19-06-26 3,504,005,81-- -- ----4,004,0015 29-7
19-06-26 4,005,055,32-- -- ----5,055,053 18-12
19-06-26 4,504,354,83-- -- ----4,404,356 3-12
19-06-26 4,603,154,73-- -- ----3,153,152 6-11
19-06-26 4,803,554,54-- -- ----3,703,552 18-9
19-06-26 5,004,304,35-0,05 -1,1% ----4,304,3030 22-12
19-06-26 5,502,153,88-- -- ----2,152,156 16-10
19-06-26 6,003,003,42-- -- ----3,003,0020 16-12
19-06-26 6,502,252,97-- -- ----2,252,255 7-10
19-06-26 7,002,502,55-0,05 -2,0% ----2,502,5010 22-12
19-06-26 7,501,902,16-- -- ----1,901,906 18-12
19-06-26 8,001,651,78-- -- ----1,651,652 19-12
19-06-26 8,501,201,46-- -- ----1,201,205 18-12
19-06-26 9,001,101,19-0,09 -7,6% ----1,101,10102 22-12
19-06-26 9,500,940,96-0,02 -2,1% ----0,940,9476 22-12
19-06-2647510,000,700,76-0,07 -9,2% ----0,700,702 22-12
19-06-26 11,00------ -- --------0 --
19-06-26 12,000,290,30-0,01 -3,3% ----0,290,282 22-12
19-06-26 14,000,090,12-- -- ----0,090,099 28-10
19-06-26 15,000,060,08-- -- 0,01--0,060,061 2-12
19-06-26 16,00--0,05-- -- --------0 --
18-09-26 1,50--7,79-- -- --------0 --
18-09-26 2,00--7,30-- -- --------0 --
18-09-26 2,50--6,80-- -- --------0 --
18-09-26 3,00--6,31-- -- --------0 --
18-09-26 3,50--5,81-- -- --------0 --
18-09-26 4,00--5,32-- -- --------0 --
18-09-26 4,50--4,84-- -- --------0 --
18-09-26 4,80--4,56-- -- --------0 --
18-09-26 5,00--4,37-- -- --------0 --
18-09-26 5,50--3,91-- -- --------0 --
18-09-26 6,001,953,47-- -- ----1,951,952 16-10
18-09-26 6,501,563,05-- -- ----1,561,5610 7-11
18-09-26 7,00--2,65-- -- --------0 --
18-09-26 7,501,952,28-- -- ----1,951,854 8-12
18-09-26 8,001,751,93-- -- ----1,751,752 18-12
18-09-26 8,501,521,63-- -- ----1,521,5225 19-12
18-09-26 9,001,301,38-0,08 -5,8% ----1,301,301 22-12
18-09-26 9,501,101,14-- -- ----1,101,101 19-12
18-09-26 10,000,750,96-- -- ----0,750,752 15-12
18-09-26 11,00------ -- --------0 --
18-09-26 12,000,400,47-- -- ----0,400,402 12-12
18-09-26 14,00--0,24-- -- --------0 --
18-09-26 16,00--0,12-- -- --------0 --
18-12-26 2,00------ -- ---------- --
18-12-26 2,50------ -- --------0 --
18-12-26 3,004,306,31-- -- ----4,304,301 7-11
18-12-26 3,505,705,82-- -- ----5,705,702 19-12
18-12-26 4,005,005,34-- -- ----5,005,002 15-12
18-12-26 4,504,854,87-0,02 -0,4% ----4,854,855 22-12
18-12-26 5,004,354,41-- -- ----4,354,351 18-12
18-12-26 5,503,803,97-- -- ----3,803,805 5-12
18-12-261.7436,003,553,54-0,04 -1,1% --3,603,553,552 22-12
18-12-26 6,50------ -- --------0 --
18-12-261.3767,002,802,78-0,03 -1,1% ----2,802,7518 19-12
18-12-26 7,50------ -- --------0 --
18-12-26 8,002,102,11-0,01 -0,5% ----2,102,1020 22-12
18-12-26 8,50------ -- --------0 --
18-12-26 9,001,601,61-- -- ----1,601,558 19-12
18-12-26 9,50------ -- --------0 --
18-12-26 10,001,101,24-0,14 -11,3% ----1,101,0581 22-12
18-12-26 11,00------ -- --------0 --
18-12-26 12,000,650,67-0,02 -3,0% ----0,650,653 22-12
18-12-26 14,000,330,39-- -- ----0,330,3330 19-12
18-12-26 15,000,230,30-- -- ----0,230,232 18-12
18-12-26 16,00--0,19-- -- --------0 --
18-12-26 20,00--0,07-- -- --------0 --
18-06-27 3,005,106,31-- -- ----5,105,105 18-8
18-06-27 4,004,185,35-- -- ----4,184,182 12-9
18-06-27 4,503,484,88-- -- ----3,483,484 25-9
18-06-27 5,003,254,44-- -- ----3,253,251 24-11
18-06-27 5,502,304,03-- -- ----2,302,309 16-10
18-06-27 6,003,653,65-- -- ----3,653,655 19-12
18-06-27 7,002,852,95-- -- ----2,902,8515 19-12
18-06-27 8,002,202,36-- -- --2,402,302,20150 19-12
18-06-27 9,001,901,86+0,04 +2,2% ----1,901,9012 22-12
18-06-27 10,001,451,46-- -- ----1,451,452 19-12
18-06-27 12,000,800,92-- -- ----0,800,801 18-12
18-06-27 14,000,500,59-- -- ----0,500,503 9-12
18-06-27 15,000,220,49-- -- ----0,220,224 20-11
18-06-27 16,000,330,39-- -- --0,480,330,3315 3-12
18-06-27 20,000,150,17-- -- ----0,150,1230 15-10
17-12-27 3,00--6,30-- -- --------0 --
17-12-27 4,00--5,33-- -- --------0 --
17-12-27 4,503,604,88-- -- ----3,603,604 14-11
17-12-27 5,00--4,48-- -- --------0 --
17-12-27 6,00--3,77-- -- --------0 --
17-12-27 7,002,803,09-- -- ----2,802,802 8-12
17-12-27 8,002,602,54-- -- ----2,602,60200 19-12
17-12-27 9,002,002,07-- -- ----2,002,0035 19-12
17-12-27 10,001,701,76-- -- ----1,701,705 19-12
17-12-27 12,001,101,24-- -- --1,301,201,103 19-12
17-12-27 14,00--0,84-- -- --1,00----0 --
17-12-27 15,00--0,72-- -- --------0 --
17-12-27 16,00--0,60-- -- --------0 --
17-12-27 20,000,280,30-- -- --0,400,280,204 12-12
15-12-28 3,00--6,30-- -- --------0 --
15-12-28 4,00--5,35-- -- --------0 --
15-12-28 4,50--4,94-- -- --------0 --
15-12-28 5,00--4,57-- -- --------0 --
15-12-28 6,002,954,02-- -- ----2,952,951 7-11
15-12-28 7,003,293,44-- -- ----3,293,297 19-12
15-12-28 8,002,052,94-- -- ----2,052,0510 6-11
15-12-28 9,002,352,56-- -- ----2,352,352 12-12
15-12-28 10,002,092,21-- -- 1,80--2,101,9830 5-12
15-12-28 12,001,551,71-- -- ----1,551,555 19-12
15-12-28 14,00--1,31-- -- --------0 --
15-12-28 15,00--1,16-- -- --------0 --
15-12-28 16,00------ -- --------0 --
15-12-28 20,00--0,66-- -- --------0 --
21-12-29 3,00--6,31-- -- --------0 --
21-12-29 4,004,005,46-- -- ----4,004,001 10-11
21-12-29 4,503,705,13-- -- ----3,703,701 18-11
21-12-29 5,004,504,83-- -- ----4,504,502 17-12
21-12-29 6,003,974,24-- -- ----3,973,971 12-12
21-12-29 7,003,723,75-- -- ----3,723,712 19-12
21-12-29 8,002,653,30-- -- ----2,652,652 19-12
21-12-29 9,003,152,90-- -- ----3,153,154 19-12
21-12-29 10,002,602,59-- -- --2,702,602,608 19-12
21-12-29 12,001,502,07-- -- ----1,501,505 26-11
21-12-29 14,001,601,72-- -- ----1,601,605 19-12
21-12-29 15,001,201,60-- -- ----1,201,201 19-12
21-12-29 20,00--1,02-- -- --------0 --
20-12-30 4,00------ -- --------0 --
20-12-30 5,00------ -- --------0 --
20-12-30 6,00------ -- --------0 --
20-12-30 7,00------ -- --------0 --
20-12-30 8,00------ -- --------0 --
20-12-30 9,003,05---- -- ----3,053,055 22-12
20-12-30 10,00------ -- --------0 --
20-12-30 12,00------ -- --------0 --
20-12-30 14,00------ -- --------0 --
20-12-30 15,00------ -- --------0 --
20-12-30 20,00------ -- --------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?