Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 9,2859,52-0,24 -2,5% 9,539,24686.70217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-4-2026)
Totaal volume 2.704 (509 Calls, 2.195 Puts)
Totaal open interest bij opening 12.796 (9.461 Calls, 3.335 Puts)
Call / Put ratio 0,23
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 4,00--5,52-- -- --------0 --
15-05-26 4,50--5,03-- -- --------0 --
15-05-26 5,004,014,53-- -- ----4,014,013 26-3
15-05-26 5,60--3,93-- -- --------0 --
15-05-26 6,003,033,53-- -- ----3,033,0310 23-3
15-05-26 6,40--3,13-- -- --------0 --
15-05-26 6,802,852,73-- -- ----2,852,851 17-4
15-05-26 7,202,342,33-- -- ----2,342,344 17-4
15-05-26 7,40--2,14-- -- --------0 --
15-05-26 7,60--1,94-- -- --------0 --
15-05-26 7,801,501,75-- -- ----1,501,501 10-3
15-05-26 8,000,801,56-- -- ----0,800,804 27-3
15-05-26 8,201,301,37-- -- ----1,301,301 17-4
15-05-26 8,400,851,18-- -- ----0,850,854 13-3
15-05-26 8,601,001,02-- -- ----1,001,003 17-4
15-05-26 8,800,410,85-- -- ----0,410,411 27-3
15-05-26 9,000,650,70-0,05 -7,1% ----0,650,651 24-4
15-05-26 9,200,400,56-0,16 -28,6% ----0,490,402 24-4
15-05-26849,400,420,44-0,12 -27,3% ----0,420,421 24-4
15-05-26 9,600,320,34-0,02 -5,9% --0,500,320,257 24-4
15-05-26 9,800,210,26-0,05 -19,2% ----0,210,211 24-4
15-05-2637110,000,150,20-0,05 -25,0% --0,300,150,14154 24-4
15-05-26 10,500,150,10-- -- --0,550,150,1520 22-4
15-05-26 11,000,100,04-- -- --0,300,100,1010 16-4
15-05-26 11,50--0,02-- -- --------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--8,02-- -- --------0 --
19-06-2632,006,857,52-0,23 -3,1% ----6,856,852 3-3
19-06-26 2,50--7,02-- -- --------0 --
19-06-26 3,006,506,52-- -- ----6,506,504 8-4
19-06-26 3,505,106,02-- -- ----5,105,102 31-3
19-06-26 4,005,655,52-- -- ----5,655,653 13-2
19-06-26 4,504,505,03-- -- ----4,504,5015 2-4
19-06-26 4,604,404,93-- -- ----4,404,405 28-1
19-06-26 4,804,404,73-- -- ----4,404,4010 15-1
19-06-26 5,004,334,53-- -- ----4,344,333 4-2
19-06-26 5,503,054,03-- -- ----3,053,051 27-3
19-06-26 6,003,453,53-- -- ----3,453,452 23-4
19-06-26 6,502,253,03-0,78 -25,7% ----2,252,255 7-10
19-06-26 6,80--2,73-- -- --------0 --
19-06-26 7,002,552,53-- -- ----2,552,553 20-4
19-06-26 7,20--2,34-- -- --------0 --
19-06-26 7,40--2,14-- -- --------0 --
19-06-26 7,502,212,04-- -- ----2,212,215 17-4
19-06-26347,601,351,95-0,23 -11,8% ----1,351,3534 31-3
19-06-2637,801,101,76-0,23 -13,1% ----1,101,103 31-3
19-06-26 8,001,251,58-- -- ----1,251,25150 7-4
19-06-26 8,20--1,40-- -- --------0 --
19-06-26518,401,351,23-0,21 -17,1% ----1,351,3530 8-4
19-06-26 8,500,951,15-0,20 -17,4% ----0,950,952 24-4
19-06-26 8,60--1,08-- -- --------0 --
19-06-26 8,801,150,92-- -- ----1,151,1510 13-4
19-06-26 9,000,650,80-0,15 -18,8% ----0,650,652 24-4
19-06-26 9,200,850,66-- -- ----0,850,6229 17-4
19-06-26 9,400,500,58-0,08 -13,8% ----0,500,505 24-4
19-06-26 9,500,550,52-- -- ----0,550,551 20-4
19-06-26 9,600,370,49-0,12 -24,5% ----0,370,3750 24-4
19-06-26 9,800,460,41-- -- ----0,460,4611 20-4
19-06-26 10,000,260,36-0,10 -27,8% ----0,330,2422 24-4
19-06-26 10,500,250,23-- -- ----0,250,251 20-4
19-06-26 11,000,140,14-- -- ----0,140,14200 23-4
19-06-26 12,000,040,06-0,02 -33,3% ----0,050,0415 24-4
19-06-26 13,000,120,02-- -- ----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--5,03-- -- --------0 --
17-07-26 5,00--4,53-- -- --------0 --
17-07-26 6,00--3,53-- -- --------0 --
17-07-26 6,40------ -- --------0 --
17-07-26 6,80--2,73-- -- --------0 --
17-07-26 7,20--2,34-- -- --------0 --
17-07-26 7,60--1,96-- -- --------0 --
17-07-26 8,00--1,61-- -- --------0 --
17-07-26 8,40--1,28-- -- --------0 --
17-07-26 8,60--1,14-- -- --------0 --
17-07-26 8,80--1,00-- -- --------0 --
17-07-26 9,00--0,88-- -- --------0 --
17-07-26 9,20--0,77-- -- --------0 --
17-07-26 9,40--0,69-- -- --------0 --
17-07-26 9,60--0,59-- -- --------0 --
17-07-26 9,80--0,54-- -- --------0 --
17-07-26 10,00--0,47-- -- --------0 --
17-07-26110,500,340,32-0,07 -21,9% ----0,340,341 21-4
17-07-26 11,00--0,22-- -- --------0 --
17-07-26 12,00--0,11-- -- --------0 --
17-07-26 13,00--0,05-- -- --------0 --
18-09-26 1,50--8,02-- -- --------0 --
18-09-26 2,00--7,52-- -- --------0 --
18-09-26 2,50--7,02-- -- --------0 --
18-09-26 3,00--6,52-- -- --------0 --
18-09-26 3,50--6,02-- -- --------0 --
18-09-26 4,00--5,52-- -- --------0 --
18-09-26 4,50--5,03-- -- --------0 --
18-09-26 4,80--4,73-- -- --------0 --
18-09-26 5,00--4,53-- -- --------0 --
18-09-26 5,503,454,03-- -- ----3,453,451 19-3
18-09-26 6,003,783,53-- -- ----3,783,762 14-4
18-09-26 6,503,313,04-- -- ----3,313,311 14-4
18-09-26 7,002,672,56+0,11 +4,3% ----2,672,671 31-12
18-09-26 7,502,452,13-- -- ----2,452,451 10-4
18-09-26 8,001,921,74-- -- ----1,921,925 17-4
18-09-26 8,501,201,40-- -- ----1,201,2010 7-4
18-09-26 9,001,051,11-- -- ----1,051,0516 23-4
18-09-26 9,500,800,88-0,08 -9,1% ----0,800,801 24-4
18-09-26 10,000,750,70-- -- ----0,750,75100 22-4
18-09-26 11,000,380,42-- -- ----0,380,382 22-4
18-09-26 12,000,230,25-- -- ----0,230,232 20-4
18-09-26 13,000,200,15-- -- ----0,200,201 4-3
18-09-26 14,000,160,09-- -- ----0,160,161 10-4
18-09-261116,000,120,020,00 0,0% ----0,120,121 23-2
18-09-26 18,00--0,01-- -- --------0 --
18-12-26 2,00--7,52-- -- --------0 --
18-12-26 2,50--7,02-- -- --------0 --
18-12-26 3,005,306,52-- -- ----5,305,301 23-3
18-12-26 3,504,806,02-- -- ----4,804,801 23-3
18-12-26 4,005,705,53-- -- ----5,705,705 13-4
18-12-26 4,505,005,03-- -- ----5,005,0045 21-4
18-12-26 5,004,384,53-0,15 -3,3% ----4,384,3850 24-4
18-12-26 5,503,804,03-0,23 -5,7% ----3,803,805 5-12
18-12-26 6,003,653,56-- -- ----3,653,6520 22-4
18-12-26 6,50--3,10-- -- --------0 --
18-12-26 7,002,602,68-- -- ----2,602,602 23-4
18-12-26 7,502,002,29-- -- ----2,002,001 7-4
18-12-26 8,002,241,97-- -- --2,352,242,241 10-4
18-12-26 8,501,151,63-- -- ----1,151,15100 31-3
18-12-26 9,001,251,36-0,11 -8,1% --1,451,251,204 24-4
18-12-26 9,501,101,14-0,04 -3,5% 0,65--1,101,1012 24-4
18-12-262.48410,000,800,97-0,11 -11,3% ----0,850,8058 24-4
18-12-26 11,000,750,68-- -- ----0,750,7011 8-4
18-12-26 12,000,430,43-- -- --0,500,430,432 20-4
18-12-26 13,00--0,29-- -- --------0 --
18-12-26 14,000,170,21-0,04 -19,0% --0,340,200,178 24-4
18-12-26 15,000,120,14-0,02 -14,3% ----0,120,1215 24-4
18-12-26 16,000,180,09-- -- ----0,180,183 23-2
18-12-26 18,00--0,04-- -- --------0 --
18-12-26120,000,080,02-- -- ----0,080,081 6-1
19-03-27 3,00--6,52-- -- --------0 --
19-03-27 3,50--6,02-- -- --------0 --
19-03-27 4,00--5,52-- -- --------0 --
19-03-27 4,50--5,03-- -- --------0 --
19-03-27 5,00--4,53-- -- --------0 --
19-03-27 6,00--3,62-- -- --------0 --
19-03-27 6,50--3,21-- -- --------0 --
19-03-27 7,00--2,82-- -- --------0 --
19-03-27 7,50--2,48-- -- --------0 --
19-03-27 8,002,352,15-- -- ----2,352,352 9-4
19-03-27 8,501,501,86-- -- ----1,501,501 2-4
19-03-27 9,001,301,57-- -- ----1,301,301 1-4
19-03-27 9,501,401,35-- -- ----1,401,4010 20-4
19-03-27 10,001,151,17-- -- 0,95--1,151,151 20-4
19-03-27 11,00--0,85-- -- --------0 --
19-03-27 12,000,700,60-- -- ----0,700,701 8-4
19-03-27 13,000,410,46-0,05 -10,9% ----0,410,4110 24-4
19-03-27 14,00--0,32-- -- --------0 --
19-03-27 16,00--0,12-- -- --------0 --
19-03-27 18,00--0,05-- -- --------0 --
18-06-27 3,005,106,52-1,42 -21,8% ----5,105,105 18-8
18-06-27 4,004,405,52-- -- ----4,404,401 30-3
18-06-27 4,504,655,03-- -- ----4,654,651 2-2
18-06-27 5,004,504,54-- -- ----4,504,5010 13-1
18-06-27 5,504,194,09-- -- ----4,194,199 2-1
18-06-27 6,003,753,68-- -- ----3,753,656 8-4
18-06-27 7,002,802,92-0,12 -4,1% ----2,802,805 24-4
18-06-27 8,002,452,28-- -- ----2,452,4554 13-4
18-06-27 9,002,001,78-- -- ----2,002,001 13-4
18-06-2756010,001,501,38-0,18 -13,0% ----1,501,5056 14-4
18-06-27 12,000,700,82-0,12 -14,6% 0,500,750,700,701 24-4
18-06-27 14,000,580,46-- -- ----0,580,553 10-4
18-06-27 15,000,400,34-- -- ----0,400,405 10-4
18-06-27 16,000,200,26-- -- ----0,200,2010 30-3
18-06-27 18,00--0,16-- -- --------0 --
18-06-27 20,000,140,07-- -- ----0,140,145 21-1
17-12-27 3,00--6,52-- -- --------0 --
17-12-27 4,00--5,52-- -- --------0 --
17-12-27 4,504,755,04-- -- ----4,754,754 19-1
17-12-27 5,004,484,58-0,10 -2,2% ----4,484,4850 24-4
17-12-27 6,004,003,81-- -- ----4,054,005 10-4
17-12-27 7,002,803,13-- -- ----2,802,801 1-4
17-12-27 8,002,852,49-- -- ----2,852,8510 10-4
17-12-27 9,002,051,99-- -- ----2,052,0520 23-4
17-12-27 10,001,651,63-- -- ----1,651,6525 21-4
17-12-27 12,001,251,05-- -- ----1,251,2520 10-4
17-12-27 14,000,900,71-- -- ----0,900,902 20-2
17-12-27 15,000,700,60-- -- ----0,700,701 10-4
17-12-27 16,000,400,49-- -- ----0,400,403 1-4
17-12-27 18,000,390,33-- -- ----0,390,391 2-2
17-12-27 20,000,280,22-- -- --0,340,280,281 9-4
15-12-28 3,006,006,52-- -- ----6,006,002 30-1
15-12-28 4,005,105,52-- -- ----5,105,1010 1-4
15-12-28 4,50--5,07-- -- --------0 --
15-12-28 5,004,994,70-- -- ----4,994,9930 27-2
15-12-28306,003,654,00-0,20 -5,0% ----3,653,655 1-4
15-12-28 7,003,503,40-- -- ----3,503,501 11-2
15-12-28 8,002,512,85-- -- ----2,512,513 19-3
15-12-28 9,002,502,43-- -- ----2,502,501 20-4
15-12-28 10,002,002,07-0,07 -3,4% 1,60--2,152,0014 24-4
15-12-28 12,002,001,54-- -- ----2,002,007 10-4
15-12-28 14,001,101,15-- -- ----1,101,101 6-3
15-12-28 15,000,751,01-- -- ----0,750,753 30-3
15-12-28 16,00--0,86-- -- --------0 --
15-12-28 18,00--0,68-- -- --------0 --
15-12-28 20,000,450,51-- -- ----0,450,451 20-4
21-12-2933,006,906,52-0,23 -3,5% ----6,906,906 18-2
21-12-29 4,005,105,53-- -- ----5,105,102 25-3
21-12-29 4,503,705,13-1,43 -27,9% ----3,703,701 18-11
21-12-29 5,004,904,81-- -- ----4,904,903 16-4
21-12-2916,004,374,23-0,22 -5,2% ----4,374,371 5-1
21-12-29 7,003,043,66-- -- ----3,043,042 27-3
21-12-293.0468,003,253,19-0,17 -5,3% ----3,253,255 17-4
21-12-29 9,003,102,79-- -- ----3,103,108 10-4
21-12-29 10,002,102,48-- -- --2,402,102,1010 23-3
21-12-29 12,001,501,93-0,43 -22,3% ----1,501,505 26-11
21-12-29 14,001,551,55-- -- ----1,551,5510 8-4
21-12-29 15,001,251,40-- -- ----1,251,257 1-4
21-12-29 16,00--1,25-- -- --------0 --
21-12-29 20,000,750,84-- -- ----0,750,751 1-4
21-12-29 25,000,800,54-- -- ----0,800,806 18-3
20-12-30 3,00--6,52-- -- --------0 --
20-12-30 4,005,465,67-0,21 -3,7% ----5,465,465 24-4
20-12-30 5,005,175,05-- -- ----5,175,177 16-4
20-12-30 6,003,644,41-- -- ----3,643,642 27-3
20-12-30 7,003,883,91-- -- ----3,883,881 4-2
20-12-30 8,003,703,47-- -- --3,903,703,703 10-4
20-12-30 9,003,303,11-- -- ----3,303,3045 7-4
20-12-30 10,002,612,78-0,17 -6,1% ----2,612,615 24-4
20-12-30 12,002,652,26-- -- ----2,652,658 10-4
20-12-3011314,001,651,85-0,11 -5,9% ----1,651,659 24-4
20-12-30 15,001,501,70-- -- ----1,501,501 1-4
20-12-30 16,001,351,58-- -- ----1,351,351 16-3
20-12-301020,001,061,10-0,07 -6,4% ----1,061,065 17-4
20-12-30 25,000,700,78-- -- ----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?