Close sub menu
Opties Flow Traders
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Flow Traders* 28,4228,14+0,28 +1,0% 28,4628,0044.77415:48

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-5-2026)
Totaal volume 246 (32 Calls, 214 Puts)
Totaal open interest bij opening 4.685 (3.540 Calls, 1.145 Puts)
Call / Put ratio 0,15
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 14,00--14,31-- -- --------0 --
15-05-26 16,00--12,31-- -- --------0 --
15-05-26 18,00--10,31-- -- 9,8010,45----0 --
15-05-26 19,00--9,31-- -- 8,859,45----0 --
15-05-26 20,007,158,31-- -- ----7,157,1510 30-4
15-05-26 21,00--7,31-- -- --------0 --
15-05-26 22,005,826,31-- -- 5,906,405,825,822 19-3
15-05-26 22,50--5,81-- -- --------0 --
15-05-26 23,005,205,31-- -- 4,905,405,205,201 3-3
15-05-26 23,50--4,81-- -- --------0 --
15-05-26 24,004,154,31-- -- ----4,304,157 19-3
15-05-26 24,504,543,82-- -- 3,403,904,544,541 14-4
15-05-26 25,003,503,32-- -- 2,903,303,503,402 5-5
15-05-26 25,502,452,83-- -- ----2,452,4550 6-5
15-05-26 25,80--2,54-- -- --------0 --
15-05-26 26,002,202,35-- -- ----2,202,102 6-5
15-05-26 26,20--2,16-- -- --------0 --
15-05-26 26,40--1,97-- -- 1,552,05----0 --
15-05-26 26,501,851,88-- -- 1,451,951,851,851 4-5
15-05-26 26,60--1,79-- -- 1,351,85----0 --
15-05-26 26,80--1,60-- -- --------0 --
15-05-2611027,001,251,43-0,18 -12,6% 1,001,351,251,252 7-5
15-05-26 27,20--1,26-- -- --------0 --
15-05-26 27,40--1,09-- -- 0,701,15----0 --
15-05-26 27,501,001,01-- -- 0,35--1,001,001 6-5
15-05-26 27,60--0,94-- -- 0,551,00----0 --
15-05-26 27,80--0,79-- -- --------0 --
15-05-26 28,000,750,66+0,09 +13,6% 0,20--0,750,751 7-5
15-05-26 28,200,350,55-0,13 -23,6% 0,250,600,350,264 7-5
15-05-26 28,400,350,44-- -- 0,180,490,350,351 6-5
15-05-26 28,500,400,40-- -- 0,200,440,400,3513 6-5
15-05-26 28,60--0,35-- -- --------0 --
15-05-26 28,800,350,28-- -- ----0,350,351 5-5
15-05-2684629,000,150,23-0,08 -34,8% 0,100,200,160,155 7-5
15-05-26 29,20--0,18-- -- --0,22----0 --
15-05-26 29,500,100,13-- -- ----0,100,101 6-5
15-05-2641830,000,070,07-- -- 0,040,120,070,071 6-5
15-05-263731,000,070,01-- -- --0,090,070,071 27-4
15-05-268132,000,030,08-0,05 -62,5% 0,010,090,030,031 6-5
15-05-263634,000,060,03-- -- --0,080,060,062 24-4
15-05-26536,000,100,01-- -- --0,080,100,104 23-4
19-06-26 7,00--21,32-- -- --------0 --
19-06-26 8,00--20,32-- -- --------0 --
19-06-26 9,00--19,33-- -- --------0 --
19-06-26 10,00--18,33-- -- --------0 --
19-06-26 12,00--16,34-- -- --------0 --
19-06-26 14,0011,7514,34-- -- ----11,7511,755 5-1
19-06-26 16,0012,5012,35-- -- ----12,5012,502 9-3
19-06-26 17,00--11,35-- -- --------0 --
19-06-26 18,0010,0010,35-- -- 9,8510,5010,0010,002 30-1
19-06-26 19,008,759,36-- -- ----8,758,753 2-3
19-06-26 20,007,508,36-- -- 7,958,507,507,5010 29-4
19-06-26 21,007,757,36-- -- ----7,757,752 15-4
19-06-26 22,007,006,37-- -- ----7,007,0020 14-4
19-06-26 23,006,005,38-- -- 5,005,506,006,002 13-4
19-06-26 24,004,254,40-- -- ----4,254,251 25-3
19-06-26 24,50--3,93-- -- --------0 --
19-06-26 25,003,553,47-- -- 3,103,603,553,257 4-5
19-06-26 25,50--3,02-- -- --------0 --
19-06-26 26,002,302,61-- -- 2,202,702,302,303 6-5
19-06-26 26,501,772,22-- -- 1,852,351,771,771 27-4
19-06-26 27,001,891,87-- -- ----1,891,892 4-5
19-06-26 27,501,681,53-- -- 1,251,601,681,6810 24-4
19-06-26 28,001,051,24-0,19 -15,3% ----1,051,051 7-5
19-06-26 28,501,000,97+0,03 +3,1% ----1,001,007 7-5
19-06-2655329,000,750,74-- -- 0,470,850,750,752 6-5
19-06-26429,500,700,54-- -- 0,350,650,700,703 5-5
19-06-2659230,000,390,47-- -- 0,200,490,390,362 6-5
19-06-26 31,000,250,25-- -- 0,200,850,250,251 6-5
19-06-26 32,000,100,13-0,03 -23,1% 0,021,500,100,102 7-5
19-06-26 34,000,100,03-- -- ----0,100,102 5-5
19-06-265835,000,150,01-- -- ----0,150,157 23-4
19-06-26 36,00--0,01-- -- --0,50----0 --
19-06-2610540,000,100,10-- -- ----0,100,101 6-3
19-06-261445,000,600,03+0,57 +1900,0% ----0,600,604 22-7
17-07-26 14,00--14,37-- -- --------0 --
17-07-26 16,00--12,38-- -- 11,8012,60----0 --
17-07-26 18,00--10,39-- -- 9,9010,55----0 --
17-07-26 20,00--8,40-- -- --------0 --
17-07-26 21,00--7,41-- -- --------0 --
17-07-26 22,00--6,43-- -- 6,056,55----0 --
17-07-26 23,00--5,47-- -- 5,105,60----0 --
17-07-26 24,00--4,55-- -- --------0 --
17-07-26 24,50--4,12-- -- 3,704,20----0 --
17-07-26 25,003,003,67-- -- ----3,003,001 27-4
17-07-26225,502,503,26-- -- 2,853,352,502,501 27-4
17-07-26 26,00--2,89-- -- 2,503,00----0 --
17-07-26 26,50--2,51-- -- --------0 --
17-07-26 27,00--2,15-- -- --------0 --
17-07-26 27,501,811,86-- -- 1,451,951,811,812 4-5
17-07-26 28,001,201,53-- -- 1,201,651,201,2010 29-4
17-07-26 28,501,101,26-- -- ----1,101,102 6-5
17-07-263529,001,151,07-0,16 -15,0% --1,051,151,151 5-5
17-07-26 29,500,680,84-- -- 0,601,000,680,6810 29-4
17-07-26 30,00--0,67-- -- 0,460,80----0 --
17-07-26 32,000,250,29-- -- 0,250,700,250,252 6-5
17-07-26 34,000,170,15-- -- 0,10--0,170,162 28-4
17-07-26 36,00--0,09-- -- --0,50----0 --
18-09-26 7,00--21,37-- -- --------0 --
18-09-26 8,00--20,38-- -- --------0 --
18-09-26 9,00--19,39-- -- --------0 --
18-09-26 10,00--18,40-- -- --------0 --
18-09-26 12,0015,0016,42-- -- 15,7016,7515,0015,001 26-1
18-09-26 14,00--14,44-- -- --------0 --
18-09-26 16,008,2612,46-4,20 -33,7% ----8,268,261 5-12
18-09-26 17,00--11,47-- -- --------0 --
18-09-26 18,00--10,49-- -- 10,0010,70----0 --
18-09-26 19,00--9,51-- -- 9,059,65----0 --
18-09-26 20,008,658,55-- -- 8,158,708,658,6512 7-4
18-09-26 21,007,607,61-- -- ----7,607,602 3-3
18-09-26 22,006,506,70-- -- ----6,506,5010 26-3
18-09-26 23,005,205,83-- -- 5,405,905,205,203 27-4
18-09-26 24,004,555,02-- -- 4,605,104,554,5510 12-3
18-09-266125,003,704,20-0,14 -3,3% ----3,703,7025 4-5
18-09-26 26,003,203,54-- -- ----3,203,201 4-5
18-09-26 27,003,002,90-- -- 2,503,003,003,002 22-4
18-09-26 28,002,362,31-- -- 1,952,452,802,367 24-4
18-09-26 29,001,591,85-- -- ----1,591,591 6-5
18-09-26 30,001,431,48-- -- ----1,431,435 5-5
18-09-26 32,000,800,89-- -- 0,551,001,000,805 5-5
18-09-26 34,00--0,47-- -- 0,240,65----0 --
18-09-26 35,000,380,36-- -- 0,140,500,380,3810 5-5
18-09-26 40,000,130,07-- -- --0,240,130,135 5-5
18-09-26 45,000,100,01-- -- ----0,100,1019 24-4
18-12-26 7,0018,1621,42-3,26 -15,2% ----18,1618,1420 29-12
18-12-26 8,00--20,44-- -- --------0 --
18-12-26 9,00--19,45-- -- --------0 --
18-12-2614010,0014,9618,47-0,17 -0,9% 18,0018,6514,9614,9020 23-12
18-12-26 12,00--16,51-- -- --------0 --
18-12-26 14,0013,8014,54-- -- 14,1014,7513,8013,801 10-3
18-12-26 15,0010,9513,56-- -- ----10,9510,951 5-1
18-12-26 16,008,0012,59-4,59 -36,5% ----8,008,001 14-11
18-12-26 18,0010,7510,67-- -- 10,2010,9010,7510,752 24-4
18-12-26 19,00--9,73-- -- --------0 --
18-12-26 20,008,058,87-- -- ----8,058,051 30-4
18-12-26 21,007,708,01-- -- 7,558,057,707,703 19-3
18-12-26 22,006,657,06-- -- ----6,656,653 24-4
18-12-26 23,006,206,33-- -- 5,906,406,206,202 26-3
18-12-26 24,005,605,50-- -- 5,155,655,605,601 4-5
18-12-26 25,005,504,79-- -- ----5,505,501 14-4
18-12-26 26,003,804,15-- -- 3,754,253,843,805 4-5
18-12-26 27,003,503,53-- -- ----3,503,501 4-5
18-12-26 28,002,503,01-- -- ----2,502,501 30-4
18-12-26 29,002,702,46-- -- ----2,702,701 24-4
18-12-26 30,002,152,06-- -- ----2,202,157 5-5
18-12-26 32,001,501,42-- -- 1,151,651,501,5020 5-5
18-12-26 34,001,090,95-- -- ----1,191,0970 17-4
18-12-269835,000,850,78-- -- 0,501,000,850,857 23-4
18-12-2619640,000,320,31-- -- 0,070,490,320,324 23-3
18-12-26545,000,400,10-- -- --0,200,400,405 29-1
18-12-26 50,000,220,03-- -- ----0,220,225 7-1
19-03-27 12,00--16,60-- -- --------0 --
19-03-27 14,00--14,66-- -- 14,0515,00----0 --
19-03-27 16,00--12,74-- -- 12,2013,05----0 --
19-03-27 18,00--10,89-- -- --------0 --
19-03-27 20,008,479,20-- -- ----8,478,471 29-4
19-03-27 22,00--7,54-- -- 7,107,60----0 --
19-03-27 23,00--6,79-- -- 6,356,85----0 --
19-03-27 24,00--6,07-- -- --------0 --
19-03-27 25,005,475,39-- -- ----5,475,471 24-4
19-03-27 26,004,554,81-- -- 4,354,854,554,557 24-4
19-03-27 27,003,854,22-- -- 3,804,304,203,852 30-3
19-03-27 28,003,703,69-- -- ----3,703,701 24-4
19-03-27 29,003,563,16-- -- ----3,563,561 14-4
19-03-27 30,002,252,74-- -- 2,402,902,252,254 29-4
19-03-27 32,001,901,97-0,07 -3,6% 1,702,201,901,905 7-5
19-03-27 34,00--1,45-- -- --------0 --
19-03-27 35,001,121,25-- -- 0,951,451,121,121 29-4
19-03-27 40,00--0,56-- -- --------0 --
19-03-27 45,00--0,23-- -- --------0 --
18-06-27 10,00--18,62-- -- --------0 --
18-06-27 14,00--14,79-- -- --------0 --
18-06-27 15,00--13,86-- -- --------0 --
18-06-27 16,00--12,94-- -- --------0 --
18-06-27 18,00--11,18-- -- 10,6011,30----0 --
18-06-27 20,008,359,49-- -- 8,959,558,358,358 2-3
18-06-27122,006,607,93-0,20 -2,5% ----6,606,601 11-2
18-06-2711824,005,806,51-0,18 -2,8% ----5,805,801 29-4
18-06-27 26,004,995,28-- -- 4,805,304,994,991 21-4
18-06-27 28,003,824,12-- -- 3,754,253,823,821 23-3
18-06-27 30,003,103,24-0,14 -4,3% --4,053,103,105 7-5
18-06-27 35,001,751,67-- -- 1,351,851,751,7530 9-4
18-06-27340,000,950,780,00 0,0% ----0,950,952 30-3
18-06-27 45,00--0,37-- -- 0,200,70----0 --
18-06-27 50,00--0,17-- -- --------0 --
17-12-27 10,0017,2518,78-- -- ----17,2517,252 14-1
17-12-27 14,0012,4215,11-- -- ----12,4212,422 5-1
17-12-27 15,0012,7514,24-- -- ----12,7512,753 14-1
17-12-27 16,0011,5613,38-- -- ----11,5611,563 12-2
17-12-27 18,00--11,69-- -- --------0 --
17-12-27 20,0010,3210,07-- -- ----10,3210,321 15-4
17-12-27 22,007,818,63-- -- ----7,817,813 20-3
17-12-27524,006,507,31-0,21 -2,9% ----6,506,501 30-4
17-12-27 26,005,256,20-- -- ----5,255,251 20-3
17-12-27 28,005,154,95-- -- ----5,155,151 7-4
17-12-27 30,003,454,08-- -- 3,00--3,453,452 29-4
17-12-27 35,002,802,32-- -- ----2,802,805 10-4
17-12-27 40,001,291,40-- -- 1,00--1,291,291 20-3
17-12-27 45,000,700,91-- -- ----0,700,703 27-2
17-12-271550,000,450,27+0,30 +111,1% ----0,450,451 25-2
15-12-28 15,00--14,88-- -- --------0 --
15-12-28 16,00--14,11-- -- --------0 --
15-12-28 18,00--12,62-- -- --------0 --
15-12-28 20,0010,4511,20-- -- 10,45--10,5010,458 27-4
15-12-28 22,007,799,82-- -- ----7,797,791 5-1
15-12-28 24,00--8,57-- -- --------0 --
15-12-28 26,00--7,44-- -- --------0 --
15-12-28 28,005,606,41-- -- ----5,605,601 6-3
15-12-28 30,005,075,51-- -- ----5,075,071 20-3
15-12-28 35,004,203,79-- -- ----4,204,201 10-4
15-12-28 40,00--2,70-- -- --------0 --
15-12-28 45,00--2,03-- -- --------0 --
15-12-28250,001,201,54-0,06 -3,9% 1,20--1,201,202 26-2
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?