Close sub menu
Opties BAM Groep Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
BAM Groep Koninklijke* 9,569,74-0,18 -1,8% 9,829,545541.10117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-4-2026)
Totaal volume 2.381 (2.096 Calls, 285 Puts)
Totaal open interest bij opening 12.079 (7.143 Calls, 4.936 Puts)
Call / Put ratio 7,35
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 3,50--6,23-- -- --------0 --
17-04-26 4,00--5,73-- -- --------0 --
17-04-26 4,50--5,23-- -- --------0 --
17-04-26 5,00--4,73-- -- --------0 --
17-04-26 5,20--4,53-- -- --------0 --
17-04-26 5,604,074,13-- -- ----4,074,0710 13-4
17-04-26 6,00--3,73-- -- --------0 --
17-04-26 6,402,603,33-- -- ----2,602,602 7-4
17-04-26 6,802,912,93-0,02 -0,7% ----2,912,911 14-4
17-04-26 7,00--2,73-- -- --------0 --
17-04-2657,202,532,53+0,01 +0,4% ----2,532,512 14-4
17-04-26 7,40--2,33-- -- --------0 --
17-04-26 7,602,502,13-- -- ----2,502,5020 25-2
17-04-26 7,800,801,93-- -- ----0,800,801 30-3
17-04-26 8,001,451,73-- -- ----1,451,4510 8-4
17-04-26 8,10--1,63-- -- --------0 --
17-04-26 8,200,381,53-- -- ----0,380,385 30-3
17-04-26 8,30--1,43-- -- --------0 --
17-04-26 8,400,551,33-- -- ----0,550,5510 2-4
17-04-26 8,50--1,23-- -- --------0 --
17-04-26 8,601,101,13-- -- ----1,101,1010 13-4
17-04-26 8,70--1,03-- -- --------0 --
17-04-26 8,800,900,94-- -- ----0,900,9010 13-4
17-04-26 8,90--0,84-- -- --------0 --
17-04-26 9,000,720,75-0,03 -4,0% ----0,720,721 14-4
17-04-26 9,10--0,66-- -- --------0 --
17-04-26 9,200,600,58+0,02 +3,4% ----0,600,6013 14-4
17-04-26 9,30--0,49-- -- --------0 --
17-04-26 9,400,380,42-0,04 -9,5% ----0,380,381 14-4
17-04-26 9,50--0,34-- -- --------0 --
17-04-26 9,600,290,28+0,01 +3,6% ----0,290,291 14-4
17-04-26 9,700,230,23-- -- ----0,230,231 13-4
17-04-26 9,800,140,18-- -- ----0,140,141 13-4
17-04-26 9,90--0,14-- -- --------0 --
17-04-26 10,000,080,10-0,02 -20,0% ----0,080,078 14-4
17-04-26 10,20--0,05-- -- --------0 --
17-04-26 10,40------ -- --------0 --
17-04-2613510,500,050,01-- -- ----0,050,0556 10-4
17-04-264211,000,060,01-- -- --0,300,060,061 6-3
17-04-26411,500,080,01-- -- ----0,080,084 26-2
17-04-26 12,00--0,01-- -- --------0 --
17-04-26 13,00--0,01-- -- --------0 --
17-04-26 14,00--0,01-- -- --------0 --
15-05-26 4,00--5,73-- -- --------0 --
15-05-26 4,50--5,23-- -- --------0 --
15-05-26 5,004,014,73-- -- ----4,014,013 26-3
15-05-26 5,60--4,14-- -- --------0 --
15-05-26 6,003,033,74-- -- ----3,033,0310 23-3
15-05-26 6,40--3,34-- -- --------0 --
15-05-26 6,80--2,94-- -- --------0 --
15-05-26 7,201,722,55-- -- ----1,721,7230 17-3
15-05-26 7,40--2,35-- -- --------0 --
15-05-26 7,60--2,17-- -- --------0 --
15-05-26 7,801,501,98-- -- ----1,501,501 10-3
15-05-26 8,000,801,79-- -- ----0,800,804 27-3
15-05-26 8,201,451,61-- -- ----1,451,451 8-4
15-05-26 8,400,851,43-- -- ----0,850,854 13-3
15-05-26 8,601,151,27-- -- 0,50--1,151,153 9-4
15-05-2618,800,411,110,00 0,0% ----0,410,411 27-3
15-05-26459,000,950,96-0,01 -1,0% ----0,950,951 14-4
15-05-26 9,200,850,80-- -- ----0,850,7020 13-4
15-05-26 9,400,800,69-- -- ----0,800,801 10-4
15-05-26 9,600,550,58-0,03 -5,2% ----0,550,5511 14-4
15-05-26 9,800,460,49-0,03 -6,1% ----0,460,4610 14-4
15-05-2636110,000,400,39+0,01 +2,6% --0,480,400,403 14-4
15-05-26 10,500,250,21-- -- --0,550,250,2320 13-4
15-05-26 11,000,140,13-- -- --0,180,140,1410 10-4
15-05-26 11,50--0,07-- -- --------0 --
15-05-26 12,000,050,03-- -- ----0,050,051 9-4
15-05-26 13,00--0,01-- -- --------0 --
15-05-26 14,00--0,02-- -- --------0 --
19-06-26 1,50--8,23-- -- --------0 --
19-06-26 2,006,857,73-- -- ----6,856,852 3-3
19-06-26 2,50--7,23-- -- --------0 --
19-06-26 3,006,506,73-- -- ----6,506,504 8-4
19-06-26 3,505,106,23-- -- ----5,105,102 31-3
19-06-26 4,005,655,73-- -- ----5,655,653 13-2
19-06-26 4,504,505,23-- -- ----4,504,5015 2-4
19-06-26 4,604,405,13-- -- ----4,404,405 28-1
19-06-26 4,804,404,93-- -- ----4,404,4010 15-1
19-06-26 5,004,334,73-- -- ----4,344,333 4-2
19-06-26 5,503,054,24-- -- ----3,053,051 27-3
19-06-26 6,003,673,74-- -- ----3,673,6710 13-4
19-06-26 6,502,253,24-0,99 -30,6% ----2,252,255 7-10
19-06-26 6,80--2,95-- -- --------0 --
19-06-26 7,002,402,75-- -- ----2,402,401 1-4
19-06-26 7,20--2,56-- -- --------0 --
19-06-26 7,40--2,36-- -- --------0 --
19-06-26 7,501,512,27-- -- ----1,511,5120 2-4
19-06-26 7,601,352,18-- -- ----1,351,3534 31-3
19-06-26 7,801,101,99-- -- ----1,101,103 31-3
19-06-26 8,001,251,81-- -- ----1,251,25150 7-4
19-06-26 8,20--1,64-- -- --------0 --
19-06-26 8,401,351,47-- -- ----1,351,3530 8-4
19-06-26 8,501,501,39-- -- ----1,501,503 10-4
19-06-26 8,60--1,31-- -- --------0 --
19-06-26 8,801,151,16-- -- ----1,151,1510 13-4
19-06-26 9,001,091,02+0,07 +6,9% ----1,091,091 14-4
19-06-26 9,200,430,89-- -- ----0,430,431 2-4
19-06-26 9,400,600,78-- -- ----0,600,6010 8-4
19-06-26 9,500,750,72-- -- ----0,750,751 13-4
19-06-26 9,600,300,67-- -- ----0,300,3010 31-3
19-06-2629,800,440,58-0,01 -1,7% ----0,440,442 8-4
19-06-26 10,000,460,52-0,06 -11,5% ----0,460,461.625 14-4
19-06-26 10,500,340,35-- -- ----0,340,3120 13-4
19-06-26 11,000,240,23+0,01 +4,3% 0,19--0,240,2413 14-4
19-06-26 12,000,120,10-- -- ----0,140,125 10-4
19-06-26 13,000,120,04-- -- ----0,120,121 23-2
19-06-26 14,000,120,02-- -- ----0,120,1210 5-1
19-06-26 15,000,020,01-- -- ----0,020,02550 16-3
19-06-2610016,000,030,01-- -- ----0,030,03100 22-1
19-06-26 18,00--0,01-- -- --------0 --
18-09-26 1,50--8,23-- -- --------0 --
18-09-26 2,00--7,73-- -- --------0 --
18-09-26 2,50--7,23-- -- --------0 --
18-09-26 3,00--6,73-- -- --------0 --
18-09-26 3,50--6,23-- -- --------0 --
18-09-26 4,00--5,73-- -- --------0 --
18-09-26 4,50--5,23-- -- --------0 --
18-09-26 4,80--4,93-- -- --------0 --
18-09-26 5,00--4,73-- -- --------0 --
18-09-2615,503,454,24+0,01 +0,2% ----3,453,451 19-3
18-09-26 6,003,783,74+0,04 +1,1% ----3,783,762 14-4
18-09-26 6,503,313,26+0,05 +1,5% ----3,313,311 14-4
18-09-26 7,002,672,79-0,12 -4,3% ----2,672,671 31-12
18-09-26 7,502,452,36-- -- ----2,452,451 10-4
18-09-26 8,001,151,96-- -- ----1,151,152 27-3
18-09-26 8,501,201,60-- -- ----1,201,2010 7-4
18-09-26 9,001,251,30-- -- ----1,251,2510 13-4
18-09-26 9,501,101,05+0,05 +4,8% ----1,101,05305 14-4
18-09-26 10,000,860,85+0,01 +1,2% ----0,860,861 14-4
18-09-26 11,000,550,54-- -- --0,600,550,5016 10-4
18-09-26 12,000,300,33-- -- ----0,300,308 9-4
18-09-26 13,000,200,20-- -- ----0,200,201 4-3
18-09-26 14,000,160,12-- -- ----0,160,161 10-4
18-09-26 16,000,120,05-- -- ----0,120,121 23-2
18-09-26 18,00--0,02-- -- --------0 --
18-12-26 2,00--7,73-- -- --------0 --
18-12-26 2,50--7,23-- -- --------0 --
18-12-26 3,005,306,73-- -- ----5,305,301 23-3
18-12-26 3,504,806,23-- -- ----4,804,801 23-3
18-12-26 4,005,705,73-- -- ----5,705,705 13-4
18-12-26 4,504,005,24-- -- ----4,004,001 27-3
18-12-26 5,004,804,74-- -- ----4,804,801 13-4
18-12-26 5,503,804,26-0,46 -10,8% ----3,803,805 5-12
18-12-26 6,002,653,78-- -- ----2,752,6534 27-3
18-12-26 6,50--3,32-- -- --------0 --
18-12-261.3147,003,052,910,00 0,0% ----3,053,056 10-4
18-12-26 7,502,002,51-- -- ----2,002,001 7-4
18-12-26 8,002,242,19-- -- --2,352,242,241 10-4
18-12-26 8,501,151,82-- -- ----1,151,15100 31-3
18-12-26 9,001,601,55-- -- --1,751,601,602 13-4
18-12-265609,501,351,31-0,01 -0,8% 0,65--1,351,3512 14-4
18-12-26 10,001,151,12+0,03 +2,7% ----1,151,156 14-4
18-12-2640711,000,750,800,00 0,0% ----0,750,7011 8-4
18-12-26 12,000,500,55-0,05 -9,1% ----0,500,5012 14-4
18-12-26 13,00--0,37-- -- --------0 --
18-12-26 14,000,280,26-- -- --0,360,280,246 10-4
18-12-26 15,000,200,18-- -- ----0,200,201 10-4
18-12-26 16,000,180,12-- -- ----0,180,183 23-2
18-12-26 18,00--0,06-- -- --------0 --
18-12-26 20,000,080,03-- -- ----0,080,081 6-1
19-03-27 3,00--6,73-- -- --------0 --
19-03-27 3,50--6,23-- -- --------0 --
19-03-27 4,00--5,73-- -- --------0 --
19-03-27 4,50--5,23-- -- --------0 --
19-03-27 5,00--4,75-- -- --------0 --
19-03-27 6,00--3,84-- -- --------0 --
19-03-27 6,50--3,43-- -- --------0 --
19-03-27 7,00--3,04-- -- --------0 --
19-03-27 7,50--2,68-- -- --------0 --
19-03-27 8,002,352,34-- -- ----2,352,352 9-4
19-03-27 8,501,502,05-- -- ----1,501,501 2-4
19-03-27 9,001,301,76-- -- ----1,301,301 1-4
19-03-27 9,50--1,52-- -- --------0 --
19-03-27 10,001,351,31-- -- ----1,351,351 13-4
19-03-27 11,00--1,00-- -- --------0 --
19-03-27 12,000,700,72-- -- ----0,700,701 8-4
19-03-27 13,00--0,56-- -- --------0 --
19-03-27 14,00--0,40-- -- --------0 --
19-03-27 16,00--0,22-- -- --------0 --
19-03-27 18,00--0,12-- -- --------0 --
18-06-27 3,005,106,73-1,63 -24,2% ----5,105,105 18-8
18-06-27 4,004,405,73-- -- ----4,404,401 30-3
18-06-27 4,504,655,24-- -- ----4,654,651 2-2
18-06-27 5,004,504,76-- -- ----4,504,5010 13-1
18-06-27 5,504,194,31-- -- ----4,194,199 2-1
18-06-27 6,003,753,89-- -- ----3,753,656 8-4
18-06-27 7,003,203,12-- -- ----3,203,205 10-4
18-06-27 8,002,452,46-- -- ----2,452,4554 13-4
18-06-274.1589,002,001,92+0,01 +0,5% --2,002,002,001 13-4
18-06-27 10,001,501,500,00 0,0% ----1,501,5056 14-4
18-06-27 12,000,860,90-0,04 -4,4% 0,50--0,860,866 14-4
18-06-27 14,000,580,54-- -- ----0,580,553 10-4
18-06-27 15,000,400,43-- -- ----0,400,405 10-4
18-06-27 16,000,200,32-- -- ----0,200,2010 30-3
18-06-27 18,00--0,19-- -- --------0 --
18-06-27 20,000,140,13-- -- ----0,140,145 21-1
17-12-27 3,00--6,73-- -- --------0 --
17-12-27 4,00--5,73-- -- --------0 --
17-12-27 4,504,755,25-- -- ----4,754,754 19-1
17-12-27 5,004,454,81-- -- ----4,454,4520 5-2
17-12-27 6,004,004,03-- -- ----4,054,005 10-4
17-12-27 7,002,803,34-- -- ----2,802,801 1-4
17-12-27 8,002,852,74-- -- ----2,852,8510 10-4
17-12-27 9,002,252,21-- -- ----2,252,253 8-4
17-12-27 10,001,901,79+0,11 +6,1% ----1,901,904 14-4
17-12-27 12,001,251,20-- -- ----1,251,2520 10-4
17-12-27614,000,900,820,00 0,0% ----0,900,902 20-2
17-12-27 15,000,700,67-- -- ----0,700,701 10-4
17-12-27 16,000,400,59-- -- ----0,400,403 1-4
17-12-27 18,000,390,40-- -- ----0,390,391 2-2
17-12-27 20,000,280,26-- -- --0,370,280,281 9-4
15-12-28 3,006,006,73-- -- ----6,006,002 30-1
15-12-28 4,005,105,74-- -- ----5,105,1010 1-4
15-12-28 4,50--5,30-- -- --------0 --
15-12-28 5,004,994,93-- -- ----4,994,9930 27-2
15-12-28 6,003,654,21-- -- ----3,653,655 1-4
15-12-28 7,003,503,60-- -- ----3,503,501 11-2
15-12-28 8,002,513,10-- -- ----2,512,513 19-3
15-12-28 9,002,692,63-- -- ----2,692,6920 10-4
15-12-28 10,002,302,26-- -- 1,60--2,302,301 10-4
15-12-28 12,002,001,72-- -- ----2,002,007 10-4
15-12-28 14,001,101,32-- -- ----1,101,101 6-3
15-12-28 15,000,751,12-- -- ----0,750,753 30-3
15-12-28 16,00--1,02-- -- --------0 --
15-12-28 18,00--0,80-- -- --------0 --
15-12-28 20,000,850,61-- -- ----0,850,853 23-2
21-12-29 3,006,906,73-- -- ----6,906,906 18-2
21-12-29 4,005,105,73-- -- ----5,105,102 25-3
21-12-2914,503,705,32+0,05 +0,9% ----3,703,701 18-11
21-12-29 5,004,705,00-- -- ----4,704,703 4-3
21-12-29 6,004,374,43-- -- ----4,374,371 5-1
21-12-29 7,003,043,91-- -- ----3,043,042 27-3
21-12-29 8,002,953,44-- -- ----2,952,9510 24-3
21-12-29 9,003,102,99-- -- ----3,103,108 10-4
21-12-29 10,002,102,66-- -- --2,802,102,1010 23-3
21-12-29 12,001,502,11-0,61 -28,9% ----1,501,505 26-11
21-12-29 14,001,551,72-- -- ----1,551,5510 8-4
21-12-29 15,001,251,52-- -- ----1,251,257 1-4
21-12-29 16,00--1,37-- -- --------0 --
21-12-29 20,000,750,93-- -- ----0,750,751 1-4
21-12-29 25,000,800,60-- -- ----0,800,806 18-3
20-12-30 3,00--6,73-- -- --------0 --
20-12-30 4,006,005,87-- -- ----6,006,006 13-4
20-12-30 5,004,755,28-- -- ----4,754,755 10-3
20-12-30 6,003,644,55-- -- --4,803,643,642 27-3
20-12-30 7,003,884,14-- -- ----3,883,881 4-2
20-12-30 8,003,703,69-- -- ----3,703,703 10-4
20-12-30 9,003,303,31-- -- ----3,303,3045 7-4
20-12-30 10,002,943,00-- -- ----2,942,9420 10-4
20-12-30 12,002,652,42-- -- ----2,652,658 10-4
20-12-30 14,002,052,04-- -- ----2,052,0510 10-4
20-12-30115,001,501,87-0,03 -1,6% ----1,501,501 1-4
20-12-30 16,001,351,72-- -- ----1,351,351 16-3
20-12-30 20,000,891,27-- -- ----0,890,892 27-3
20-12-30 25,000,500,90-- -- ----0,500,501 27-2
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?