Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 9,529,51+0,01 +0,1% 9,629,39388.71617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-4-2026)
Totaal volume 508 (425 Calls, 83 Puts)
Totaal open interest bij opening 5.958 (4.128 Calls, 1.830 Puts)
Call / Put ratio 5,12
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 4,00--5,52-- -- --------0 --
15-05-26 4,50--5,02-- -- --------0 --
15-05-26 5,004,014,52-- -- ----4,014,013 26-3
15-05-26 5,60--3,92-- -- --------0 --
15-05-26 6,003,033,52-- -- ----3,033,0310 23-3
15-05-26 6,40--3,12-- -- --------0 --
15-05-26 6,802,852,72-- -- ----2,852,851 17-4
15-05-26 7,202,342,32-- -- ----2,342,344 17-4
15-05-26 7,40--2,13-- -- --------0 --
15-05-26 7,60--1,93-- -- --------0 --
15-05-26 7,801,501,74-- -- ----1,501,501 10-3
15-05-26 8,000,801,55-- -- ----0,800,804 27-3
15-05-2638,201,301,36+0,01 +0,7% ----1,301,301 17-4
15-05-26 8,400,851,19-- -- ----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 9,000,680,70-0,02 -2,9% ----0,680,6810 10:18
15-05-26 9,200,850,56-- -- ----0,850,7020 13-4
15-05-26749,400,420,440,00 0,0% ----0,420,4210 10:18
15-05-264139,600,310,340,00 0,0% --0,500,310,311 12:41
15-05-26 9,800,260,27-0,01 -3,7% ----0,260,23106 17:00
15-05-26 10,000,200,200,00 0,0% --0,240,200,2010 12:43
15-05-26 10,500,150,10-- -- --0,550,150,1520 22-4
15-05-26 11,000,100,05-- -- --0,300,100,1010 16-4
15-05-26 11,50--0,02-- -- --------0 --
15-05-26112,000,050,010,00 0,0% ----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--8,01-- -- --------0 --
19-06-26 2,006,857,51-- -- ----6,856,852 3-3
19-06-26 2,50--7,01-- -- --------0 --
19-06-26 3,006,506,51-- -- ----6,506,504 8-4
19-06-26333,505,106,01+0,01 +0,2% ----5,105,102 31-3
19-06-26 4,005,655,51-- -- ----5,655,653 13-2
19-06-26 4,504,505,02-- -- ----4,504,5015 2-4
19-06-26 4,604,404,92-- -- ----4,404,405 28-1
19-06-26 4,804,404,72-- -- ----4,404,4010 15-1
19-06-26 5,004,334,52-- -- ----4,344,333 4-2
19-06-26 5,503,054,02-- -- ----3,053,051 27-3
19-06-262886,003,453,52+0,01 +0,3% ----3,453,452 09:01
19-06-26 6,502,253,02-0,77 -25,5% ----2,252,255 7-10
19-06-26 6,80--2,72-- -- --------0 --
19-06-26 7,002,552,52-- -- ----2,552,553 20-4
19-06-26 7,20--2,33-- -- --------0 --
19-06-26 7,40--2,13-- -- --------0 --
19-06-26 7,502,212,04-- -- ----2,212,215 17-4
19-06-26 7,601,351,94-- -- ----1,351,3534 31-3
19-06-26 7,801,101,75-- -- ----1,101,103 31-3
19-06-26 8,001,251,57-- -- ----1,251,25150 7-4
19-06-26 8,20--1,40-- -- --------0 --
19-06-26 8,401,351,23-- -- ----1,351,3530 8-4
19-06-26 8,501,301,15-- -- ----1,301,302 20-4
19-06-26 8,60--1,07-- -- --------0 --
19-06-26 8,801,150,92-- -- ----1,151,1510 13-4
19-06-26 9,000,850,79-- -- ----0,900,855 21-4
19-06-26 9,200,850,66-- -- ----0,850,6229 17-4
19-06-26 9,400,600,58-- -- ----0,600,6010 21-4
19-06-26 9,500,550,53-- -- ----0,550,551 20-4
19-06-26 9,600,590,50-- -- ----0,590,5974 17-4
19-06-26 9,800,460,41-- -- ----0,460,4611 20-4
19-06-26 10,000,320,35-0,03 -8,6% ----0,320,325 12:41
19-06-269310,500,250,230,00 0,0% ----0,250,251 20-4
19-06-26 11,000,140,15-0,01 -6,7% ----0,140,14200 14:56
19-06-26 12,000,050,07-0,02 -28,6% ----0,060,0510 11:49
19-06-26 13,000,120,02-- -- ----0,120,121 23-2
19-06-26 14,000,120,01-- -- ----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--5,02-- -- --------0 --
17-07-26 5,00--4,52-- -- --------0 --
17-07-26 6,00--3,52-- -- --------0 --
17-07-26 6,80--2,72-- -- --------0 --
17-07-26 7,20--2,33-- -- --------0 --
17-07-26 7,60--1,95-- -- --------0 --
17-07-26 8,00--1,60-- -- --------0 --
17-07-26 8,40--1,28-- -- --------0 --
17-07-26 8,60--1,13-- -- --------0 --
17-07-26 8,80--1,01-- -- --------0 --
17-07-26 9,00--0,86-- -- --------0 --
17-07-26 9,20--0,77-- -- --------0 --
17-07-26 9,40--0,68-- -- --------0 --
17-07-26 9,60--0,61-- -- --------0 --
17-07-26 9,80--0,56-- -- --------0 --
17-07-26 10,00--0,44-- -- --------0 --
17-07-26 10,500,340,32-- -- ----0,340,341 21-4
17-07-26 11,00--0,22-- -- --------0 --
17-07-26 12,00--0,10-- -- --------0 --
17-07-26 13,00--0,04-- -- --------0 --
18-09-26 1,50--8,01-- -- --------0 --
18-09-26 2,00--7,51-- -- --------0 --
18-09-26 2,50--7,01-- -- --------0 --
18-09-26 3,00--6,51+0,01 +0,2% --------0 --
18-09-26 3,50--6,01-- -- --------0 --
18-09-26 4,00--5,52-- -- --------0 --
18-09-26 4,50--5,02-- -- --------0 --
18-09-26 4,80--4,72-- -- --------0 --
18-09-26 5,00--4,52-- -- --------0 --
18-09-26 5,503,454,02-- -- ----3,453,451 19-3
18-09-26 6,003,783,52-- -- ----3,783,762 14-4
18-09-26 6,503,313,03-- -- ----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 8,501,201,38-- -- ----1,201,2010 7-4
18-09-26 9,001,051,09-0,04 -3,7% ----1,051,0516 10:48
18-09-26 9,500,900,91-0,01 -1,1% ----0,900,901 12:41
18-09-26 10,000,750,71-- -- ----0,750,75100 22-4
18-09-2611311,000,380,420,00 0,0% --0,600,380,382 22-4
18-09-26 12,000,230,25-- -- ----0,230,232 20-4
18-09-26 13,000,200,14-- -- ----0,200,201 4-3
18-09-26 14,000,160,08-- -- ----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--7,51-- -- --------0 --
18-12-26 2,50--7,01-- -- --------0 --
18-12-261013,005,306,51+0,01 +0,2% ----5,305,301 23-3
18-12-26 3,504,806,01-- -- ----4,804,801 23-3
18-12-26 4,005,705,52-- -- ----5,705,705 13-4
18-12-26 4,505,005,02-- -- ----5,005,0045 21-4
18-12-26 5,004,804,52-- -- ----4,804,801 13-4
18-12-26 5,503,804,02-0,22 -5,5% ----3,803,805 5-12
18-12-26 6,003,653,54-- -- ----3,653,6520 22-4
18-12-26 6,50--3,08-- -- --------0 --
18-12-26 7,002,602,68-0,08 -3,0% ----2,602,602 09:01
18-12-26 7,502,002,28-- -- ----2,002,001 7-4
18-12-26 8,002,241,98-- -- --2,352,242,241 10-4
18-12-261418,501,151,630,00 0,0% ----1,151,15100 31-3
18-12-26 9,001,381,34-- -- --1,451,381,381 17-4
18-12-26 9,501,351,13-- -- 0,65--1,351,3512 14-4
18-12-26 10,000,900,98-0,08 -8,2% ----0,900,9025 13:57
18-12-26 11,000,750,64-- -- ----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 14,000,190,20-0,01 -5,0% --0,340,200,196 11:49
18-12-26 15,000,200,14-- -- ----0,200,201 10-4
18-12-26 16,000,180,09-- -- ----0,180,183 23-2
18-12-26 18,00--0,03-- -- --------0 --
18-12-26 20,000,080,01-- -- ----0,080,081 6-1
19-03-27 3,00--6,51-- -- --------0 --
19-03-27 3,50--6,01-- -- --------0 --
19-03-27 4,00--5,51-- -- --------0 --
19-03-27 4,50--5,02-- -- --------0 --
19-03-27 5,00--4,52-- -- --------0 --
19-03-27 6,00--3,60-- -- --------0 --
19-03-27 6,50--3,20-- -- --------0 --
19-03-27 7,00--2,82-- -- --------0 --
19-03-27 7,50--2,47-- -- --------0 --
19-03-27 8,002,352,13-- -- ----2,352,352 9-4
19-03-27 8,501,501,84-- -- ----1,501,501 2-4
19-03-27 9,001,301,57-- -- ----1,301,301 1-4
19-03-27 9,501,401,34-- -- ----1,401,4010 20-4
19-03-27 10,001,151,16-- -- ----1,151,151 20-4
19-03-27 11,00--0,83-- -- --------0 --
19-03-27 12,000,700,61-- -- ----0,700,701 8-4
19-03-27 13,000,450,46-- -- ----0,450,453 21-4
19-03-27 14,00--0,32-- -- --------0 --
19-03-27 16,00--0,16-- -- --------0 --
19-03-27 18,00--0,08-- -- --------0 --
18-06-27 3,005,106,51-1,41 -21,7% ----5,105,105 18-8
18-06-27 4,004,405,51-- -- ----4,404,401 30-3
18-06-27 4,504,655,02-- -- ----4,654,651 2-2
18-06-27 5,004,504,53-- -- ----4,504,5010 13-1
18-06-27 5,504,194,09-- -- ----4,194,199 2-1
18-06-27 6,003,753,67-- -- ----3,753,656 8-4
18-06-27 7,003,202,90-- -- ----3,203,205 10-4
18-06-27 8,002,452,25-- -- ----2,452,4554 13-4
18-06-27 9,002,001,74-- -- ----2,002,001 13-4
18-06-27 10,001,501,34-- -- ----1,501,5056 14-4
18-06-27 12,000,860,78-- -- 0,601,000,860,866 14-4
18-06-27 14,000,580,44-- -- ----0,580,553 10-4
18-06-27 15,000,400,33-- -- ----0,400,405 10-4
18-06-27 16,000,200,26-- -- ----0,200,2010 30-3
18-06-27 18,00--0,15-- -- --------0 --
18-06-27 20,000,140,08-- -- ----0,140,145 21-1
17-12-27 3,00--6,51-- -- --------0 --
17-12-27 4,00--5,51-- -- --------0 --
17-12-27 4,504,755,03-- -- ----4,754,754 19-1
17-12-27 5,004,454,58-- -- ----4,454,4520 5-2
17-12-27 6,004,003,80-- -- ----4,054,005 10-4
17-12-27977,002,803,12+0,01 +0,3% ----2,802,801 1-4
17-12-27 8,002,852,50-- -- ----2,852,8510 10-4
17-12-27 9,002,052,00+0,05 +2,5% ----2,052,0520 14:06
17-12-27 10,001,651,60-- -- ----1,651,6525 21-4
17-12-27 12,001,251,06-- -- ----1,251,2520 10-4
17-12-27 14,000,900,69-- -- ----0,900,902 20-2
17-12-27 15,000,700,61-- -- ----0,700,701 10-4
17-12-27 16,000,400,49-- -- ----0,400,403 1-4
17-12-27 18,000,390,32-- -- ----0,390,391 2-2
17-12-27 20,000,280,22-- -- --0,340,280,281 9-4
15-12-28 3,006,006,51-- -- ----6,006,002 30-1
15-12-28 4,005,105,51-- -- ----5,105,1010 1-4
15-12-28 4,50--5,05-- -- --------0 --
15-12-28 5,004,994,68-- -- ----4,994,9930 27-2
15-12-28 6,003,653,99-- -- ----3,653,655 1-4
15-12-28 7,003,503,38-- -- ----3,503,501 11-2
15-12-28 8,002,512,88-- -- ----2,512,513 19-3
15-12-28 9,002,502,41-- -- ----2,502,501 20-4
15-12-28 10,002,102,08+0,02 +1,0% 1,60--2,102,101 10:24
15-12-28 12,002,001,56-- -- ----2,002,007 10-4
15-12-28414,001,101,16-0,01 -0,9% ----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--0,66-- -- --------0 --
15-12-28 20,000,450,51-- -- ----0,450,451 20-4
21-12-29 3,006,906,51-- -- ----6,906,906 18-2
21-12-2934,005,105,530,00 0,0% ----5,105,102 25-3
21-12-29 4,503,705,14-1,44 -28,0% ----3,703,701 18-11
21-12-29 5,004,904,81-- -- ----4,904,903 16-4
21-12-29 6,004,374,22-- -- ----4,374,371 5-1
21-12-29 7,003,043,69-- -- ----3,043,042 27-3
21-12-29 8,003,253,22-- -- ----3,253,255 17-4
21-12-29 9,003,102,82-- -- ----3,103,108 10-4
21-12-29 10,002,102,46-- -- --2,502,102,1010 23-3
21-12-29 12,001,501,94-0,44 -22,7% ----1,501,505 26-11
21-12-29 14,001,551,51-- -- ----1,551,5510 8-4
21-12-291015,001,251,36+0,04 +2,9% ----1,251,257 1-4
21-12-29 16,00--1,21-- -- --------0 --
21-12-29 20,000,750,81-- -- ----0,750,751 1-4
21-12-29425,000,800,51+0,03 +5,9% ----0,800,806 18-3
20-12-30 3,00--6,51-- -- --------0 --
20-12-30 4,006,005,64-- -- ----6,006,006 13-4
20-12-30 5,005,175,02-- -- ----5,175,177 16-4
20-12-30 6,003,644,40-- -- ----3,643,642 27-3
20-12-30 7,003,883,90-- -- ----3,883,881 4-2
20-12-30 8,003,703,46-- -- --3,903,703,703 10-4
20-12-301109,003,303,08+0,03 +1,0% ----3,303,3045 7-4
20-12-30 10,002,872,75-- -- ----2,872,877 16-4
20-12-30 12,002,652,24-- -- ----2,652,658 10-4
20-12-30 14,002,051,85-- -- ----2,052,0510 10-4
20-12-30 15,001,501,70-- -- ----1,501,501 1-4
20-12-30416,001,351,55+0,03 +1,9% ----1,351,351 16-3
20-12-30 20,001,061,11-- -- ----1,061,065 17-4
20-12-30 25,000,700,76-- -- ----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?