Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 9,519,525-0,02 -0,2% 9,6559,465385.91917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-4-2026)
Totaal volume 357 (247 Calls, 110 Puts)
Totaal open interest bij opening 13.097 (9.346 Calls, 3.751 Puts)
Call / Put ratio 2,25
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 3,50------ -- ---------- --
17-04-26 4,00------ -- ---------- --
17-04-26 4,50------ -- ---------- --
17-04-26 5,00------ -- ---------- --
17-04-26 5,20--4,34-- -- 4,404,55----0 --
17-04-2695,604,073,94-- -- 4,004,154,074,0710 13-4
17-04-26 6,00------ -- ---------- --
17-04-26 6,40------ -- ---------- --
17-04-26 6,80------ -- ---------- --
17-04-26 7,00--2,54-- -- 2,602,75----0 --
17-04-26 7,20------ -- ---------- --
17-04-26 7,40--2,14+0,15 +7,0% 2,202,35----0 --
17-04-26 7,60------ -- ---------- --
17-04-2617,800,801,74-- -- 1,801,950,800,801 30-3
17-04-26 8,00------ -- ---------- --
17-04-26 8,10--1,44-- -- 1,501,65----0 --
17-04-26 8,20------ -- ---------- --
17-04-26 8,30--1,24-- -- 1,301,45----0 --
17-04-26 8,40------ -- ---------- --
17-04-26 8,50--1,04-- -- 1,101,25----0 --
17-04-26 8,60------ -- ---------- --
17-04-26 8,70--0,84-- -- 0,901,05----0 --
17-04-26 8,80------ -- ---------- --
17-04-26 8,90--0,64-- -- 0,700,85----0 --
17-04-26 9,00------ -- ---------- --
17-04-26 9,10--0,44-- -- 0,490,65----0 --
17-04-26 9,20------ -- ---------- --
17-04-26 9,30--0,26-- -- 0,300,43----0 --
17-04-26 9,40------ -- ---------- --
17-04-26 9,500,140,13+0,01 +7,7% 0,100,230,140,056 17-4
17-04-26 9,60------ -- ---------- --
17-04-2619,700,030,05-0,02 -40,0% --0,070,030,031 17-4
17-04-26 9,80------ -- ---------- --
17-04-26 9,90--0,03-- -- --0,06----0 --
17-04-26 10,00------ -- ---------- --
17-04-26 10,20--0,01-- -- --------0 --
17-04-26 10,40------ -- --------0 --
17-04-2613510,500,050,01-- -- ----0,050,0556 10-4
17-04-26 11,00------ -- ---------- --
17-04-26411,500,080,01-- -- ----0,080,084 26-2
17-04-26 12,00------ -- ---------- --
17-04-26 13,00------ -- ---------- --
17-04-26 14,00--0,01-- -- --------0 --
15-05-26 4,00--5,53-- -- --------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 7,202,342,34-- -- ----2,342,344 17-4
15-05-26 7,40--2,14-- -- --------0 --
15-05-26 7,60--1,95-- -- --------0 --
15-05-26 7,801,501,75-- -- ----1,501,501 10-3
15-05-26 8,000,801,57-- -- ----0,800,804 27-3
15-05-26 8,201,301,38-- -- ----1,301,301 17-4
15-05-26 8,400,851,20-- -- ----0,850,854 13-3
15-05-26 8,601,001,03-- -- ----1,001,003 17-4
15-05-26 8,800,410,87-- -- ----0,410,411 27-3
15-05-26 9,000,900,73-- -- ----0,900,753 17-4
15-05-26 9,200,850,60-- -- ----0,850,7020 13-4
15-05-26 9,400,450,49-0,04 -8,2% ----0,450,451 13:29
15-05-26 9,600,350,40-0,05 -12,5% ----0,350,352 13:22
15-05-261779,800,270,31-0,04 -12,9% --0,310,350,2711 16:54
15-05-26 10,000,250,24+0,01 +4,2% --0,300,250,253 10:12
15-05-26 10,500,150,12+0,03 +25,0% --0,550,150,1520 09:19
15-05-26 11,000,100,06-- -- --0,300,100,1010 16-4
15-05-26 11,50--0,02-- -- --------0 --
15-05-26 12,000,050,01-- -- ----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--8,03-- -- --------0 --
19-06-2632,006,857,53-0,02 -0,3% ----6,856,852 3-3
19-06-26 2,50--7,03-- -- --------0 --
19-06-26 3,006,506,53-- -- ----6,506,504 8-4
19-06-26 3,505,106,03-- -- ----5,105,102 31-3
19-06-26 4,005,655,53-- -- ----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
19-06-265595,004,334,53-0,01 -0,2% ----4,344,333 4-2
19-06-26 5,503,054,03-- -- ----3,053,051 27-3
19-06-26 6,003,673,53-- -- ----3,673,6710 13-4
19-06-26 6,502,253,03-0,78 -25,7% ----2,252,255 7-10
19-06-26 6,80--2,74-- -- --------0 --
19-06-26 7,002,552,54-- -- ----2,552,553 20-4
19-06-26 7,20--2,34-- -- --------0 --
19-06-26 7,40--2,15-- -- --------0 --
19-06-26 7,502,212,05-- -- ----2,212,215 17-4
19-06-26 7,601,351,96-- -- ----1,351,3534 31-3
19-06-26 7,801,101,77-- -- ----1,101,103 31-3
19-06-26 8,001,251,59-- -- ----1,251,25150 7-4
19-06-26 8,20--1,41-- -- --------0 --
19-06-26 8,401,351,24-- -- ----1,351,3530 8-4
19-06-26 8,501,301,16-- -- ----1,301,302 20-4
19-06-26 8,60--1,08-- -- --------0 --
19-06-26 8,801,150,94-- -- ----1,151,1510 13-4
19-06-26 9,000,850,80-- -- ----0,900,855 21-4
19-06-26 9,200,850,70-- -- ----0,850,6229 17-4
19-06-26 9,400,600,58-- -- ----0,600,6010 21-4
19-06-26 9,500,550,55-- -- ----0,550,551 20-4
19-06-26889,600,590,51-0,01 -2,0% ----0,590,5974 17-4
19-06-26 9,800,460,42-- -- ----0,460,4611 20-4
19-06-26 10,000,400,37-- -- ----0,400,4010 21-4
19-06-26 10,500,250,24-- -- ----0,250,251 20-4
19-06-26 11,000,140,17-0,03 -17,6% ----0,140,141 17:29
19-06-26 12,000,070,070,00 0,0% ----0,070,072 12:32
19-06-26 13,000,120,03-- -- ----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--5,03-0,01 -0,2% --------0 --
17-07-26 5,00--4,53-- -- --------0 --
17-07-26 6,00--3,53-- -- --------0 --
17-07-26 6,80--2,74-- -- --------0 --
17-07-26 7,20--2,35-- -- --------0 --
17-07-26 7,60--1,97-- -- --------0 --
17-07-26 8,00--1,62-- -- --------0 --
17-07-26 8,40--1,30-- -- --------0 --
17-07-26 8,60--1,14-- -- --------0 --
17-07-26 8,80--1,02-- -- --------0 --
17-07-26 9,00--0,90-- -- --------0 --
17-07-26 9,20--0,80-- -- --------0 --
17-07-26 9,40--0,70-- -- --------0 --
17-07-26 9,60--0,62-- -- --------0 --
17-07-26 9,80--0,55-- -- --------0 --
17-07-26 10,00--0,49-- -- --------0 --
17-07-26 10,500,340,33-- -- ----0,340,341 21-4
17-07-26 11,00--0,24-- -- --------0 --
17-07-26 12,00--0,11-- -- --------0 --
17-07-26 13,00--0,05-- -- --------0 --
18-09-26 1,50--8,03-- -- --------0 --
18-09-26 2,00--7,53-- -- --------0 --
18-09-26 2,50--7,03-- -- --------0 --
18-09-26 3,00--6,53-- -- --------0 --
18-09-26 3,50--6,03-- -- --------0 --
18-09-26 4,00--5,53-- -- --------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 7,002,672,57+0,10 +3,9% ----2,672,671 31-12
18-09-26 7,502,452,14-- -- ----2,452,451 10-4
18-09-26 8,001,921,75-- -- ----1,921,925 17-4
18-09-26 8,501,201,42-- -- ----1,201,2010 7-4
18-09-263739,001,201,12-0,03 -2,7% ----1,201,201 20-4
18-09-26 9,501,000,90-- -- ----1,001,001 17-4
18-09-261.10810,000,750,69+0,02 +2,9% ----0,750,75100 14:37
18-09-26 11,000,380,43-0,05 -11,6% --0,600,380,382 14:36
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
18-09-26 16,000,120,02-- -- ----0,120,121 23-2
18-09-26 18,00--0,01-- -- --------0 --
18-12-26 2,00--7,53-- -- --------0 --
18-12-26 2,50--7,03-- -- --------0 --
18-12-26 3,005,306,53-- -- ----5,305,301 23-3
18-12-26 3,504,806,03-- -- ----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 5,004,804,53-- -- ----4,804,801 13-4
18-12-26 5,503,804,04-0,24 -5,9% ----3,803,805 5-12
18-12-26 6,003,653,55+0,10 +2,8% ----3,653,6520 10:47
18-12-26 6,50--3,09-- -- --------0 --
18-12-26 7,002,702,68+0,02 +0,7% ----2,702,7020 11:19
18-12-26 7,502,002,30-- -- ----2,002,001 7-4
18-12-26 8,002,241,97-- -- --2,352,242,241 10-4
18-12-26 8,501,151,62-- -- ----1,151,15100 31-3
18-12-26 9,001,381,38-- -- --1,451,381,381 17-4
18-12-26 9,501,351,17-- -- 0,65--1,351,3512 14-4
18-12-26 10,001,000,95+0,05 +5,3% ----1,001,0055 09:17
18-12-26 11,000,750,66-- -- ----0,750,7011 8-4
18-12-2648112,000,430,45-0,02 -4,4% --0,500,430,432 20-4
18-12-26 13,00--0,30-- -- --------0 --
18-12-26 14,000,200,22-0,02 -9,1% --0,340,230,2010 17:13
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--0,04-- -- --------0 --
18-12-26 20,000,080,02-- -- ----0,080,081 6-1
19-03-27 3,00--6,53-- -- --------0 --
19-03-27 3,50--6,03-- -- --------0 --
19-03-27 4,00--5,53-- -- --------0 --
19-03-27 4,50--5,03-- -- --------0 --
19-03-27 5,00--4,54-- -- --------0 --
19-03-27 6,00--3,61-- -- --------0 --
19-03-27 6,50--3,21-- -- --------0 --
19-03-27 7,00--2,83-- -- --------0 --
19-03-27 7,50--2,46-- -- --------0 --
19-03-27 8,002,352,12-- -- ----2,352,352 9-4
19-03-27318,501,501,83+0,01 +0,5% ----1,501,501 2-4
19-03-27 9,001,301,58-- -- ----1,301,301 1-4
19-03-27 9,501,401,36-- -- ----1,401,4010 20-4
19-03-27 10,001,151,20-- -- ----1,151,151 20-4
19-03-27 11,00--0,87-- -- --------0 --
19-03-27 12,000,700,64-- -- ----0,700,701 8-4
19-03-27 13,000,450,46-- -- ----0,450,453 21-4
19-03-27 14,00--0,33-- -- --------0 --
19-03-27 16,00--0,17-- -- --------0 --
19-03-27 18,00--0,09-- -- --------0 --
18-06-27 3,005,106,53-1,43 -21,9% ----5,105,105 18-8
18-06-27 4,004,405,53-- -- ----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 5,504,194,10-- -- ----4,194,199 2-1
18-06-27 6,003,753,67-- -- ----3,753,656 8-4
18-06-27 7,003,202,92-- -- ----3,203,205 10-4
18-06-271.8738,002,452,29-0,04 -1,7% ----2,452,4554 13-4
18-06-27 9,002,001,78-- -- ----2,002,001 13-4
18-06-27 10,001,501,37-- -- ----1,501,5056 14-4
18-06-271.71612,000,860,81-0,03 -3,7% 0,601,000,860,866 14-4
18-06-27 14,000,580,46-- -- ----0,580,553 10-4
18-06-27 15,000,400,34-- -- ----0,400,405 10-4
18-06-275716,000,200,27-0,01 -3,7% ----0,200,2010 30-3
18-06-27 18,00--0,15-- -- --------0 --
18-06-27 20,000,140,09-- -- ----0,140,145 21-1
17-12-27 3,00--6,53-- -- --------0 --
17-12-27 4,00--5,53-- -- --------0 --
17-12-27 4,504,755,04-- -- ----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
17-12-27 7,002,803,11-- -- ----2,802,801 1-4
17-12-27 8,002,852,49-- -- ----2,852,8510 10-4
17-12-27 9,002,152,01-- -- ----2,152,152 17-4
17-12-27 10,001,651,61-- -- ----1,651,6525 21-4
17-12-27 12,001,251,09-- -- ----1,251,2520 10-4
17-12-27614,000,900,74-0,05 -6,8% ----0,900,902 20-2
17-12-27 15,000,700,63-- -- ----0,700,701 10-4
17-12-27 16,000,400,51-- -- ----0,400,403 1-4
17-12-27 18,000,390,34-- -- ----0,390,391 2-2
17-12-27 20,000,280,23-- -- --0,340,280,281 9-4
15-12-28 3,006,006,53-- -- ----6,006,002 30-1
15-12-28 4,005,105,54-- -- ----5,105,1010 1-4
15-12-28 4,50--5,10-- -- --------0 --
15-12-28 5,004,994,71-- -- ----4,994,9930 27-2
15-12-28 6,003,653,99-- -- ----3,653,655 1-4
15-12-28 7,003,503,37-- -- ----3,503,501 11-2
15-12-28 8,002,512,87-- -- ----2,512,513 19-3
15-12-28 9,002,502,44-- -- ----2,502,501 20-4
15-12-28 10,002,152,09-- -- 1,60--2,302,155 16-4
15-12-28 12,002,001,54-- -- ----2,002,007 10-4
15-12-28 14,001,101,14-- -- ----1,101,101 6-3
15-12-28 15,000,750,99-- -- ----0,750,753 30-3
15-12-28 16,00--0,89-- -- --------0 --
15-12-28 18,00--0,67-- -- --------0 --
15-12-28 20,000,450,52-- -- ----0,450,451 20-4
21-12-29 3,006,906,53-- -- ----6,906,906 18-2
21-12-29 4,005,105,53-- -- ----5,105,102 25-3
21-12-29 4,503,705,10-1,40 -27,5% ----3,703,701 18-11
21-12-29 5,004,904,78-- -- ----4,904,903 16-4
21-12-29 6,004,374,21-- -- ----4,374,371 5-1
21-12-29 7,003,043,68-- -- ----3,043,042 27-3
21-12-29 8,003,253,20-- -- ----3,253,255 17-4
21-12-29 9,003,102,80-- -- ----3,103,108 10-4
21-12-29 10,002,102,47-- -- --2,552,102,1010 23-3
21-12-29 12,001,501,93-0,43 -22,3% ----1,501,505 26-11
21-12-29 14,001,551,54-- -- ----1,551,5510 8-4
21-12-29 15,001,251,39-- -- ----1,251,257 1-4
21-12-29 16,00--1,24-- -- --------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--6,53-- -- --------0 --
20-12-30 4,006,005,66-- -- ----6,006,006 13-4
20-12-30 5,005,175,06-- -- ----5,175,177 16-4
20-12-30 6,003,644,41-- -- ----3,643,642 27-3
20-12-30 7,003,883,93-- -- ----3,883,881 4-2
20-12-30 8,003,703,49-- -- --3,903,703,703 10-4
20-12-30 9,003,303,11-- -- ----3,303,3045 7-4
20-12-308810,002,872,77-0,02 -0,7% ----2,872,877 16-4
20-12-30 12,002,652,26-- -- ----2,652,658 10-4
20-12-30 14,002,051,86-- -- ----2,052,0510 10-4
20-12-30 15,001,501,72-- -- ----1,501,501 1-4
20-12-30 16,001,351,57-- -- ----1,351,351 16-3
20-12-30 20,001,061,14-- -- ----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?