Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 10,8810,82+0,06 +0,6% 10,9010,61584.99917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-6-2026)
Totaal volume 2.045 (718 Calls, 1.327 Puts)
Totaal open interest bij opening 10.868 (3.435 Calls, 7.433 Puts)
Call / Put ratio 0,54
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 1,50--9,32-- -- --------0 --
19-06-26 2,007,658,82+0,06 +0,7% --------0 8-5
19-06-26 2,50--8,32-- -- --------0 --
19-06-26 3,008,157,82-- -- ----8,158,158 29-5
19-06-26 3,506,407,32-- -- ----6,406,408 8-5
19-06-26 4,005,736,82-- -- ----5,905,7341 8-5
19-06-26 4,505,006,33-- -- 6,306,505,005,001 11-5
19-06-26 4,606,656,23-- -- ----6,656,653 29-5
19-06-26 4,804,406,03+0,06 +1,0% 6,006,204,404,4010 15-1
19-06-26 5,006,305,83-- -- ----6,306,3013 29-5
19-06-26 5,504,155,33-- -- 5,305,504,154,155 6-5
19-06-26 6,004,854,83+0,02 +0,4% ----4,854,851 15:37
19-06-26 6,502,254,33-2,08 -48,0% ----2,252,255 7-10
19-06-26 6,80--4,03-- -- 4,004,20----0 --
19-06-26 7,003,953,83-- -- ----3,953,9540 1-6
19-06-26 7,20--3,63-- -- --------0 --
19-06-26 7,40--3,43-- -- --------0 --
19-06-26 7,502,753,33-- -- ----2,752,75740 29-5
19-06-26 7,601,753,23-- -- ----1,751,751 25-5
19-06-26 7,801,403,03-- -- 3,003,201,401,401 21-5
19-06-26628,003,202,83+0,06 +2,1% ----3,203,2020 29-5
19-06-26 8,20--2,63-- -- --------0 --
19-06-26 8,402,852,43-- -- ----2,852,8520 29-5
19-06-26 8,502,152,33-0,18 -7,7% ----2,252,152 09:42
19-06-26 8,602,452,24-- -- ----2,452,451 29-5
19-06-26 8,802,102,04-- -- 2,052,202,301,9512 29-5
19-06-26 9,001,851,850,00 0,0% ----1,851,65187 16:12
19-06-26 9,201,901,66-- -- ----1,901,902 1-6
19-06-26 9,401,401,48-0,08 -5,4% ----1,401,4015 15:24
19-06-26 9,501,651,39-- -- ----1,651,6045 1-6
19-06-26 9,601,401,31-- -- ----1,401,4010 2-6
19-06-26 9,801,551,14-- -- 1,101,251,550,85600 29-5
19-06-26 10,000,800,98-0,18 -18,4% 0,50--0,800,8013 10:23
19-06-26 10,500,540,61-0,07 -11,5% ----0,540,541 14:30
19-06-26 11,000,330,35-0,02 -5,7% --0,550,330,3013 16:13
19-06-26 11,500,350,20-- -- --0,400,460,35210 2-6
19-06-26 12,000,080,10-- -- --0,500,110,089 2-6
19-06-26 12,50--0,03-- -- 0,010,09----0 --
19-06-26 13,000,120,01-- -- ----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--6,83-- -- --------0 --
17-07-26 4,50--6,33-- -- --------0 --
17-07-26 5,00--5,84-- -- --------0 --
17-07-26 6,00--4,84-- -- --------0 --
17-07-26 6,40--4,44-- -- --------0 --
17-07-26 6,80--4,04-- -- 4,004,25----0 --
17-07-26 7,20--3,65-- -- --------0 --
17-07-26 7,40--3,45-- -- 3,453,65----0 --
17-07-26 7,60--3,25-- -- --------0 --
17-07-26 7,80--3,06-- -- --------0 --
17-07-26 8,00--2,86-- -- --------0 --
17-07-26 8,20--2,67-- -- --------0 --
17-07-26 8,400,752,49-- -- 2,452,650,750,751 19-5
17-07-26 8,60--2,30-- -- --------0 --
17-07-26 8,802,102,13-- -- ----2,102,1020 29-5
17-07-26 9,002,351,95-- -- ----2,401,45283 29-5
17-07-26 9,201,101,78-- -- 1,751,901,101,102 29-5
17-07-26 9,401,801,61-- -- ----1,801,801 1-6
17-07-26619,601,841,45+0,04 +2,8% ----1,841,841 29-5
17-07-261349,801,451,30+0,05 +3,8% ----1,451,4510 1-6
17-07-26 10,001,351,15-- -- 1,101,251,351,353 1-6
17-07-26 10,501,200,83-- -- ----1,200,5098 29-5
17-07-26 11,000,500,58-0,08 -13,8% ----0,550,5026 14:54
17-07-26 11,500,360,39-0,03 -7,7% 0,340,390,360,313 12:08
17-07-26 12,000,230,27-0,04 -14,8% ----0,240,1923 12:13
17-07-26 12,500,160,18-0,02 -11,1% ----0,160,161 16:06
17-07-26 13,000,200,11-- -- 0,040,200,200,15106 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--6,84-- -- 6,707,10----0 --
21-08-26 4,50--6,35-- -- --------0 --
21-08-26 5,00--5,85-- -- --------0 --
21-08-26 6,00--4,86-- -- --------0 --
21-08-26 6,40--4,46-- -- 4,454,65----0 --
21-08-26 6,80--4,07-- -- --------0 --
21-08-26 7,20--3,69-- -- --------0 --
21-08-26 7,40--3,50-- -- --------0 --
21-08-26 7,603,503,31-- -- ----3,503,503 29-5
21-08-26 7,80--3,13-- -- 3,103,30----0 --
21-08-26 8,00--2,95-- -- --------0 --
21-08-26 8,20--2,77-- -- --------0 --
21-08-26 8,40--2,59-- -- --------0 --
21-08-26 8,60--2,42-- -- 2,352,60----0 --
21-08-26 8,800,602,25-- -- ----0,600,601 20-5
21-08-26169,002,452,08+0,05 +2,4% ----2,452,1011 29-5
21-08-26 9,200,551,92-- -- ----0,600,5540 21-5
21-08-26 9,40--1,77-- -- 1,701,90----0 --
21-08-26 9,600,701,62-- -- ----0,700,706 25-5
21-08-26 9,800,651,48-- -- ----0,650,651 25-5
21-08-26 10,001,651,34-- -- ----1,651,6510 2-6
21-08-26 10,500,951,04-0,09 -8,7% ----0,950,9518 15:29
21-08-26 11,000,850,79+0,06 +7,6% ----0,900,851 12:10
21-08-26 11,500,650,59-- -- ----0,650,6520 2-6
21-08-26 12,000,490,44-- -- --0,800,500,4913 2-6
21-08-26 12,50--0,33-- -- --------0 --
21-08-26 13,000,400,24-- -- 0,190,290,400,3332 29-5
21-08-26 14,000,150,12-- -- ----0,150,1510 2-6
21-08-26 15,00--0,06-- -- 0,010,12----0 --
21-08-26 16,00--0,03-- -- --------0 --
18-09-26 1,50--9,33-- -- --------0 --
18-09-26 2,00--8,84-- -- 8,809,05----0 --
18-09-26 2,50--8,34-- -- --------0 --
18-09-26 3,00--7,84-- -- --------0 --
18-09-26 3,50--7,35-- -- --------0 --
18-09-26 4,00--6,85-- -- 6,857,05----0 --
18-09-26 4,50--6,35-- -- --------0 --
18-09-26 4,80--6,06-- -- --------0 --
18-09-26 5,004,605,86-- -- ----4,604,6010 11-5
18-09-26 5,503,455,36-- -- ----3,453,451 19-3
18-09-26 6,003,784,87-- -- 4,855,053,783,762 14-4
18-09-26 6,503,314,38-- -- ----3,313,311 14-4
18-09-26 7,002,803,90-- -- ----2,802,656 25-5
18-09-26 7,503,753,45-- -- ----3,753,4013 29-5
18-09-26 8,003,353,00-- -- 2,953,203,353,005 29-5
18-09-26 8,502,652,57-- -- ----2,652,559 29-5
18-09-264009,002,452,17+0,04 +1,8% ----2,452,1520 29-5
18-09-26 9,502,261,78-- -- ----2,261,5531 29-5
18-09-26 10,001,351,46-0,11 -7,5% 1,401,601,351,351 12:44
18-09-26 11,000,750,89-0,14 -15,7% ----0,750,751 15:40
18-09-26 12,000,550,54+0,01 +1,9% ----0,550,5540 10:19
18-09-26 13,000,450,32-- -- ----0,450,15428 29-5
18-09-26 14,000,330,17-- -- ----0,330,3321 29-5
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--8,85-- -- --------0 --
18-12-26 2,50--8,36-- -- 8,358,55----0 --
18-12-26 3,005,307,86-- -- 7,758,155,305,301 23-3
18-12-26 3,505,957,37-- -- ----5,955,953 4-5
18-12-26 4,006,856,88-0,03 -0,4% ----6,856,852 16:43
18-12-26 4,506,956,39-- -- ----6,956,951 29-5
18-12-26 5,004,755,91-- -- ----4,754,751 28-5
18-12-26 5,503,805,44-1,64 -30,1% ----3,803,805 5-12
18-12-26 6,005,054,98-- -- 4,905,155,054,7050 29-5
18-12-26 6,504,354,51-0,16 -3,5% ----4,354,3520 09:42
18-12-26 7,004,454,06-- -- 4,004,254,454,451 1-6
18-12-26277,504,053,62+0,05 +1,4% ----4,053,653 29-5
18-12-26 8,003,153,21-- -- ----3,253,1585 2-6
18-12-26 8,502,882,80-- -- ----2,882,881 2-6
18-12-26 9,002,352,43-0,08 -3,3% ----2,352,3022 12:44
18-12-26 9,502,102,07+0,03 +1,4% 2,002,152,101,9510 17:06
18-12-26 10,001,771,75+0,02 +1,1% 1,701,901,771,771 17:22
18-12-26 11,001,301,22-- -- 1,20--1,551,3065 2-6
18-12-26 12,000,850,86-0,01 -1,2% ----0,850,851 12:28
18-12-26 13,000,600,59+0,01 +1,7% ----0,600,6015 15:55
18-12-26 14,000,400,400,00 0,0% ----0,400,3515 17:25
18-12-26 15,000,270,28-0,01 -3,6% ----0,270,267 17:22
18-12-26 16,000,240,18-- -- 0,120,250,240,2432 1-6
18-12-26 18,00--0,08-- -- 0,010,20----0 --
18-12-26 20,000,080,03-- -- ----0,080,081 6-1
19-03-27 3,00--7,89-- -- --------0 --
19-03-27 3,50--7,40-- -- --------0 --
19-03-27 4,00--6,91-- -- 6,907,15----0 --
19-03-27 4,50--6,44-- -- --------0 --
19-03-27 5,00--5,96-- -- --------0 --
19-03-27 6,00--5,07-- -- --------0 --
19-03-27 6,50--4,62-- -- 4,604,80----0 --
19-03-27 7,00--4,19-- -- --------0 --
19-03-27 7,50--3,77-- -- --------0 --
19-03-27 8,003,653,36-- -- ----3,653,6540 1-6
19-03-27 8,501,502,98-- -- 2,953,151,501,501 2-4
19-03-27 9,001,352,65-- -- ----1,351,352 22-5
19-03-27 9,501,552,31-- -- ----1,551,5510 26-5
19-03-27 10,001,252,01-- -- ----1,251,253 27-5
19-03-27 11,001,601,50-- -- ----1,601,6010 2-6
19-03-27 12,001,131,12-- -- 1,051,251,131,1320 2-6
19-03-27 13,000,750,81-0,06 -7,4% 0,800,950,750,755 16:29
19-03-27 14,00--0,58-- -- --------0 --
19-03-27 16,00--0,36-- -- --------0 --
19-03-27418,000,070,18+0,05 +27,8% ----0,070,074 28-5
19-03-27 20,00--0,10-- -- --------0 --
18-06-27 3,005,107,91-2,81 -35,5% 7,858,205,105,105 18-8
18-06-27 4,004,406,96-- -- ----4,404,401 30-3
18-06-27 4,504,306,49-- -- ----4,304,301 20-5
18-06-27 5,004,956,03-- -- ----4,954,952 7-5
18-06-27 5,504,195,56-- -- ----4,194,199 2-1
18-06-27 6,004,505,12-- -- ----4,504,502 29-5
18-06-27 7,004,254,27-0,02 -0,5% 4,154,504,254,256 16:13
18-06-27 8,003,653,49-- -- ----3,853,6526 2-6
18-06-27 9,002,602,79-0,19 -6,8% 2,652,952,602,6015 11:25
18-06-27 10,002,152,19-0,04 -1,8% ----2,152,155 17:01
18-06-27 12,001,301,29+0,01 +0,8% --1,351,301,3021 16:56
18-06-27 14,001,000,79-- -- 0,600,901,001,002 29-5
18-06-27 15,000,750,60-- -- ----0,750,6036 29-5
18-06-27 16,000,550,49-- -- ----0,550,4422 29-5
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--0,05-- -- --------0 --
17-12-27 3,00--7,90-- -- --------0 --
17-12-27 4,00--6,95-- -- 6,807,30----0 --
17-12-27 4,504,756,49-- -- ----4,754,754 19-1
17-12-27 5,004,486,04-- -- ----4,484,4850 24-4
17-12-27 6,004,555,19-- -- ----4,554,5515 26-5
17-12-27 7,004,454,42+0,03 +0,7% ----4,454,451 16:13
17-12-27 8,003,853,67-- -- 3,553,953,853,8510 2-6
17-12-27 9,003,403,04-- -- ----3,403,05104 29-5
17-12-27 10,002,452,48-0,03 -1,2% ----2,452,4520 16:08
17-12-27 12,001,651,64+0,01 +0,6% 1,40--1,651,6521 16:53
17-12-27 14,001,151,09+0,06 +5,5% ----1,151,1521 12:31
17-12-27 15,001,000,94-- -- 0,751,051,051,0034 29-5
17-12-27 16,000,400,76-- -- ----0,400,403 1-4
17-12-27 18,000,390,52-- -- ----0,390,391 2-2
17-12-272220,000,480,36-0,01 -2,8% 0,200,500,480,363 29-5
17-12-27 25,00--0,15-- -- --------0 --
15-12-28 3,006,707,90-- -- ----6,706,702 6-5
15-12-28 4,005,106,95-- -- ----5,105,1010 1-4
15-12-28 4,50--6,51-- -- --------0 --
15-12-28 5,004,336,09-- -- 6,006,554,334,332 15-5
15-12-28 6,004,245,38-- -- ----4,244,241 28-5
15-12-28 7,005,054,66-- -- ----5,055,051 29-5
15-12-28 8,004,504,05-- -- --4,304,504,506 2-6
15-12-28 9,003,553,50+0,05 +1,4% ----3,553,551 17:18
15-12-28 10,003,153,02-- -- 2,753,303,153,152 1-6
15-12-28 12,002,192,20-- -- ----2,302,195 2-6
15-12-28 14,001,301,67-- -- ----1,301,303 29-5
15-12-28 15,000,751,46-- -- ----0,750,753 30-3
15-12-28 16,001,501,26-- -- ----1,501,501 29-5
15-12-28 18,00--0,99-- -- --------0 --
15-12-28 20,000,450,78-- -- 0,461,050,450,451 20-4
15-12-28 25,00--0,45-- -- --------0 --
21-12-29 3,006,907,92-- -- ----6,906,906 18-2
21-12-29 4,005,107,03-- -- ----5,105,102 25-3
21-12-2914,503,706,63+0,07 +1,1% ----3,703,701 18-11
21-12-29485,006,606,25+0,08 +1,3% ----6,606,506 29-5
21-12-29 6,005,105,54-- -- 5,256,105,105,1050 26-5
21-12-29 7,005,004,93+0,07 +1,4% ----5,005,005 14:22
21-12-29 8,004,354,38-0,03 -0,7% ----4,354,25150 17:29
21-12-29 9,004,153,90-- -- ----4,154,151 29-5
21-12-29 10,003,653,47-- -- --3,453,653,6512 29-5
21-12-29 12,002,752,76-- -- 2,353,002,752,751 1-6
21-12-29 14,001,552,20-- -- --------4 29-5
21-12-29 15,002,101,97-- -- 1,602,252,102,00120 29-5
21-12-29 16,00--1,76-- -- 1,402,05----0 --
21-12-29 18,00--1,41-- -- 1,101,75----0 --
21-12-29 20,000,751,16-- -- 0,851,500,750,751 1-4
21-12-29 25,000,500,75-- -- ----0,500,505 26-5
20-12-30 3,008,537,91-- -- 7,858,608,538,532 29-5
20-12-30 4,005,707,11-- -- ----5,705,7010 11-5
20-12-30 5,005,356,41-- -- ----5,355,3512 27-5
20-12-30 6,005,715,78-0,07 -1,2% ----5,715,711 16:06
20-12-30 7,003,395,16-- -- ----3,393,392 15-5
20-12-30 8,005,054,63-- -- 4,155,255,054,8517 29-5
20-12-30 9,004,604,15-- -- --4,504,604,603 29-5
20-12-30 10,003,803,73+0,07 +1,9% ----3,803,802 16:15
20-12-30 12,002,933,04-- -- 2,603,452,932,931 2-6
20-12-30 14,002,692,52-- -- ----2,692,458 29-5
20-12-30 15,002,252,30-- -- ----2,252,2512 1-6
20-12-30616,001,102,11+0,05 +2,4% ----1,151,103 20-5
20-12-30 18,001,751,77-- -- ----1,751,755 1-6
20-12-30 20,001,501,55-0,05 -3,2% 1,151,901,501,505 09:55
20-12-30 25,001,151,06-- -- ----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?