Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 9,089,045+0,04 +0,4% 9,139,02422.02117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-4-2026)
Totaal volume 315 (271 Calls, 44 Puts)
Totaal open interest bij opening 11.109 (6.446 Calls, 4.663 Puts)
Call / Put ratio 6,16
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 4,00--5,05-- -- --------0 --
15-05-26 4,50--4,55-- -- --------0 --
15-05-2635,004,014,05+0,03 +0,7% ----4,014,013 26-3
15-05-26 5,60--3,45-- -- --------0 --
15-05-26 6,003,033,05-- -- ----3,033,0310 23-3
15-05-26 6,40--2,65-- -- --------0 --
15-05-26 6,802,852,25-- -- ----2,852,851 17-4
15-05-26 7,202,341,86-- -- ----2,342,344 17-4
15-05-26 7,40--1,66-- -- --------0 --
15-05-26 7,60--1,47-- -- --------0 --
15-05-26 7,801,501,27-- -- ----1,501,501 10-3
15-05-26 8,000,801,09-- -- ----0,800,804 27-3
15-05-26 8,201,300,91-- -- ----1,301,301 17-4
15-05-26 8,400,850,74-- -- ----0,850,854 13-3
15-05-26 8,601,000,58-- -- ----1,001,003 17-4
15-05-2618,800,470,45+0,02 +4,4% ----0,470,471 28-4
15-05-26 9,000,370,34+0,03 +8,8% ----0,370,371 13:16
15-05-26 9,200,260,26-- -- ----0,260,261 28-4
15-05-26849,400,180,180,00 0,0% ----0,180,181 28-4
15-05-26 9,600,120,120,00 0,0% --0,180,120,125 14:20
15-05-26 9,800,090,08+0,01 +12,5% ----0,090,092 15:49
15-05-26 10,000,080,06+0,02 +33,3% --0,300,080,07103 16:02
15-05-26 10,500,040,02+0,02 +100,0% --0,550,040,041 17:21
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--7,55-- -- --------0 --
19-06-26 2,006,857,05-- -- ----6,856,852 3-3
19-06-26 2,50--6,55-- -- --------0 --
19-06-26 3,006,506,05-- -- ----6,506,504 8-4
19-06-26 3,505,105,55-- -- ----5,105,102 31-3
19-06-26 4,005,655,05-- -- ----5,655,653 13-2
19-06-26 4,504,794,55-- -- ----4,794,795 27-4
19-06-26 4,604,404,45-- -- ----4,404,405 28-1
19-06-26 4,804,404,25-- -- ----4,404,4010 15-1
19-06-26 5,004,334,05-- -- ----4,344,333 4-2
19-06-26 5,503,053,55-- -- ----3,053,051 27-3
19-06-26 6,003,333,05-- -- ----3,333,335 27-4
19-06-26 6,502,252,55-0,30 -11,8% ----2,252,255 7-10
19-06-26 6,80--2,25-- -- --------0 --
19-06-26 7,002,552,06-- -- ----2,552,553 20-4
19-06-26 7,20--1,86-- -- --------0 --
19-06-26 7,40--1,67-- -- --------0 --
19-06-26 7,502,211,58-- -- ----2,212,215 17-4
19-06-26 7,601,351,48-- -- ----1,351,3534 31-3
19-06-26 7,801,351,30-- -- ----1,351,353 28-4
19-06-26 8,001,401,13-- -- ----1,401,406 27-4
19-06-26 8,20--0,97-- -- --------0 --
19-06-26 8,401,350,82-- -- ----1,351,3530 8-4
19-06-26 8,500,800,76-- -- ----0,850,804 28-4
19-06-26 8,60--0,70-- -- --------0 --
19-06-26 8,800,590,56-- -- ----0,590,591 28-4
19-06-26 9,000,650,50-- -- ----0,650,652 24-4
19-06-26 9,200,410,40-- -- ----0,410,411 28-4
19-06-26 9,400,360,33-- -- ----0,360,364 28-4
19-06-26 9,500,360,32-- -- ----0,360,3615 27-4
19-06-26 9,600,300,29-- -- ----0,300,301 28-4
19-06-26 9,800,460,24-- -- ----0,460,4611 20-4
19-06-262.10710,000,170,20-0,01 -5,0% ----0,180,17101 16:11
19-06-269310,500,100,12-0,01 -8,3% ----0,100,101 17:23
19-06-26 11,000,140,08-- -- ----0,140,14200 23-4
19-06-26 12,000,040,02-- -- ----0,050,0415 24-4
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--4,55-- -- --------0 --
17-07-26 5,00--4,05-- -- --------0 --
17-07-26 6,00--3,05-- -- --------0 --
17-07-26 6,40--2,65-- -- --------0 --
17-07-26 6,80--2,26-- -- --------0 --
17-07-26 7,20--1,87-- -- --------0 --
17-07-26 7,60--1,51-- -- --------0 --
17-07-26 7,80------ -- --------0 --
17-07-26 8,00--1,18-- -- --------0 --
17-07-26 8,20--1,04-- -- --------0 --
17-07-26 8,400,930,91-- -- ----0,930,931 28-4
17-07-26 8,60--0,76-- -- --------0 --
17-07-26 8,80--0,69-- -- --------0 --
17-07-26 9,00--0,60-- -- --------0 --
17-07-26 9,20--0,53-- -- --------0 --
17-07-26 9,400,470,47-- -- ----0,470,471 28-4
17-07-26 9,600,400,39+0,01 +2,6% ----0,400,401 12:37
17-07-26 9,800,340,33-- -- ----0,340,3410 28-4
17-07-26 10,000,340,29-- -- ----0,350,343 27-4
17-07-26 10,500,340,19-- -- ----0,340,341 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--7,55-- -- --------0 --
18-09-26 2,00--7,05-- -- --------0 --
18-09-26 2,50--6,55-- -- --------0 --
18-09-26 3,00--6,05-- -- --------0 --
18-09-26 3,50--5,55-- -- --------0 --
18-09-26 4,00--5,05-- -- --------0 --
18-09-26 4,50--4,55-- -- --------0 --
18-09-26 4,80--4,25-- -- --------0 --
18-09-26 5,00--4,05-- -- --------0 --
18-09-26 5,503,453,55-- -- ----3,453,451 19-3
18-09-26 6,003,783,05-- -- ----3,783,762 14-4
18-09-26 6,503,312,57-- -- ----3,313,311 14-4
18-09-26 7,002,672,12+0,55 +25,9% ----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 8,501,171,07-- -- ----1,171,171 28-4
18-09-26 9,000,800,86-0,06 -7,0% ----0,800,801 17:16
18-09-26 9,500,700,66-- -- ----0,700,701 28-4
18-09-26 10,000,550,52-- -- ----0,550,551 28-4
18-09-26 11,000,380,29-- -- ----0,380,382 22-4
18-09-26 12,000,170,170,00 0,0% ----0,170,1730 09:15
18-09-26 13,000,200,10-- -- ----0,200,201 4-3
18-09-26 14,000,160,06-- -- ----0,160,161 10-4
18-09-26 16,000,120,02-- -- ----0,120,121 23-2
18-09-26 18,00--0,01-- -- --------0 --
18-12-26 2,00--7,05-- -- --------0 --
18-12-26 2,50--6,55-- -- --------0 --
18-12-26 3,005,306,05-- -- ----5,305,301 23-3
18-12-26 3,504,805,55-- -- ----4,804,801 23-3
18-12-26 4,005,705,05-- -- ----5,705,705 13-4
18-12-26 4,505,004,55-- -- 4,50--5,005,0045 21-4
18-12-26 5,004,384,05-- -- ----4,384,3850 24-4
18-12-26 5,503,803,56+0,24 +6,7% ----3,803,805 5-12
18-12-26 6,003,653,09-- -- ----3,653,6520 22-4
18-12-26 6,50--2,65-- -- --------0 --
18-12-26 7,002,602,27-- -- ----2,602,602 23-4
18-12-26 7,502,001,92-- -- ----2,002,001 7-4
18-12-26 8,002,241,61-- -- --2,352,242,241 10-4
18-12-26 8,501,151,32-- -- ----1,151,15100 31-3
18-12-26 9,001,101,11-0,01 -0,9% --1,451,151,1013 17:07
18-12-26 9,501,100,91-- -- 0,65--1,101,1012 24-4
18-12-26 10,000,800,76+0,04 +5,3% ----0,800,8010 09:32
18-12-26 11,000,500,51-0,01 -2,0% ----0,500,502 14:16
18-12-26 12,000,350,33-- -- --0,500,350,351 27-4
18-12-26 13,00--0,22-- -- --------0 --
18-12-261.42914,000,150,15-0,01 -6,7% --0,340,150,153 28-4
18-12-26 15,000,120,10-- -- ----0,120,1215 24-4
18-12-26 16,000,180,06-- -- ----0,180,183 23-2
18-12-26 18,00--0,02-- -- --------0 --
18-12-26 20,000,080,01-- -- ----0,080,081 6-1
19-03-27 3,00--6,05-- -- --------0 --
19-03-27 3,50--5,55-- -- --------0 --
19-03-27 4,00--5,05-- -- --------0 --
19-03-27 4,50--4,55-- -- --------0 --
19-03-27 5,00--4,06-- -- --------0 --
19-03-27 6,00--3,18-- -- --------0 --
19-03-27 6,50--2,79-- -- --------0 --
19-03-27 7,00--2,44-- -- --------0 --
19-03-27 7,50--2,10-- -- --------0 --
19-03-27 8,002,351,77-- -- ----2,352,352 9-4
19-03-27 8,501,501,50-- -- ----1,501,501 2-4
19-03-27 9,001,301,28-- -- ----1,301,301 1-4
19-03-27 9,501,401,11-- -- ----1,401,4010 20-4
19-03-27 10,000,950,94-- -- ----0,950,951 28-4
19-03-27 11,00--0,66-- -- --------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--0,23-- -- --------0 --
19-03-27 16,00--0,11-- -- --------0 --
19-03-27 18,00--0,06-- -- --------0 --
18-06-27 3,005,106,05-0,95 -15,7% ----5,105,105 18-8
18-06-27 4,004,405,05-- -- ----4,404,401 30-3
18-06-27 4,504,654,55-- -- ----4,654,651 2-2
18-06-27555,004,504,08+0,03 +0,7% ----4,504,5010 13-1
18-06-27 5,504,193,65-- -- ----4,194,199 2-1
18-06-27 6,003,753,25-- -- ----3,753,656 8-4
18-06-27 7,002,802,54-- -- ----2,802,805 24-4
18-06-27 8,002,451,94-- -- ----2,452,4554 13-4
18-06-27 9,002,001,46-- -- ----2,002,001 13-4
18-06-27 10,001,501,09-- -- ----1,501,5056 14-4
18-06-27 12,000,700,60-- -- 0,501,000,700,701 24-4
18-06-27 14,000,580,34-- -- ----0,580,553 10-4
18-06-27 15,000,400,26-- -- ----0,400,405 10-4
18-06-27 16,000,200,20-- -- ----0,200,2010 30-3
18-06-27 18,00--0,12-- -- --------0 --
18-06-27 20,000,140,07-- -- ----0,140,145 21-1
17-12-27 3,00--6,05-- -- --------0 --
17-12-27 4,00--5,05-- -- --------0 --
17-12-27 4,504,754,57-- -- ----4,754,754 19-1
17-12-27 5,004,484,14-- -- ----4,484,4850 24-4
17-12-27 6,004,003,40-- -- ----4,054,005 10-4
17-12-27 7,002,802,74-- -- ----2,802,801 1-4
17-12-27 8,002,852,16-- -- ----2,852,8510 10-4
17-12-27 9,001,951,72-- -- ----1,951,951 27-4
17-12-27 10,001,651,38-- -- ----1,651,6525 21-4
17-12-27 12,001,250,89-- -- ----1,251,2520 10-4
17-12-27 14,000,900,59-- -- ----0,900,902 20-2
17-12-27 15,000,500,48-- -- ----0,500,501 28-4
17-12-27 16,000,400,39-- -- ----0,400,403 1-4
17-12-27 18,000,390,26-- -- ----0,390,391 2-2
17-12-27 20,000,280,19-- -- --0,340,280,281 9-4
15-12-28 3,006,006,05-- -- ----6,006,002 30-1
15-12-28 4,005,105,05-- -- ----5,105,1010 1-4
15-12-28 4,50--4,63-- -- --------0 --
15-12-28 5,004,994,27-- -- ----4,994,9930 27-2
15-12-28 6,003,653,58-- -- ----3,653,655 1-4
15-12-28 7,003,503,03-- -- ----3,503,501 11-2
15-12-28 8,002,512,51-- -- ----2,512,513 19-3
15-12-28 9,002,502,14-- -- ----2,502,501 20-4
15-12-28 10,002,001,80-- -- 1,60--2,152,0014 24-4
15-12-28 12,002,001,31-- -- ----2,002,007 10-4
15-12-28 14,001,100,96-- -- ----1,101,101 6-3
15-12-28 15,000,750,81-- -- ----0,750,753 30-3
15-12-28 16,00--0,74-- -- --------0 --
15-12-28 18,00--0,56-- -- --------0 --
15-12-28 20,000,450,42-- -- ----0,450,451 20-4
21-12-29 3,006,906,05-- -- ----6,906,906 18-2
21-12-29 4,005,105,07-- -- ----5,105,102 25-3
21-12-29 4,503,704,72-1,02 -21,6% ----3,703,701 18-11
21-12-29 5,004,904,40-- -- ----4,904,903 16-4
21-12-29 6,004,373,79-- -- ----4,374,371 5-1
21-12-29 7,003,043,30-- -- ----3,043,042 27-3
21-12-29 8,003,252,85-- -- ----3,253,255 17-4
21-12-29 9,002,502,48-- -- ----2,502,504 27-4
21-12-29 10,002,102,17-- -- --2,252,102,1010 23-3
21-12-29 12,001,501,69-0,19 -11,2% ----1,501,505 26-11
21-12-29 14,001,551,31-- -- ----1,551,5510 8-4
21-12-29 15,001,251,16-- -- ----1,251,257 1-4
21-12-29 16,00--1,07-- -- --------0 --
21-12-29 20,000,750,73-- -- ----0,750,751 1-4
21-12-29 25,000,800,46-- -- ----0,800,806 18-3
20-12-30 3,00--6,05-- -- --------0 --
20-12-30 4,005,465,19-- -- ----5,465,465 24-4
20-12-30 5,005,174,52-- -- ----5,175,177 16-4
20-12-30 6,003,643,98-- -- ----3,643,642 27-3
20-12-30 7,003,883,51-- -- ----3,883,881 4-2
20-12-30 8,003,103,07-- -- --3,903,103,1010 28-4
20-12-30 9,003,302,70-- -- ----3,303,3045 7-4
20-12-30 10,002,612,46-- -- ----2,612,615 24-4
20-12-30 12,002,651,97-- -- ----2,652,658 10-4
20-12-30 14,001,651,62-- -- ----1,651,651 28-4
20-12-30 15,001,501,47-- -- ----1,501,501 1-4
20-12-30 16,001,351,36-- -- ----1,351,351 16-3
20-12-30 20,001,060,97-- -- ----1,061,065 17-4
20-12-30 25,000,700,66-- -- ----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?