Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 90,5089,52+0,98 +1,1% 90,7487,56370.14917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-4-2026)
Totaal volume 419 (247 Calls, 172 Puts)
Totaal open interest bij opening 1.755 (970 Calls, 785 Puts)
Call / Put ratio 1,44
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 30,00--59,54-- -- --------0 --
17-04-26 35,00--54,54-- -- --------0 --
17-04-26 40,00--49,55-- -- --------0 --
17-04-26 45,00--44,55-- -- --------0 --
17-04-26 48,00--41,55-- -- --------0 --
17-04-26 50,00--39,55-- -- --------0 --
17-04-26 52,00--37,55-- -- --------0 --
17-04-26 54,00--35,56-- -- --------0 --
17-04-26 56,00--33,56-- -- --------0 --
17-04-26 58,00--31,56-- -- --------0 --
17-04-26 59,00--30,56-- -- --------0 --
17-04-26 60,0013,2029,56-- -- ----13,2013,202 18-3
17-04-26 62,00--27,56-- -- --------0 --
17-04-26 64,0025,9225,56-- -- ----25,9225,921 31-3
17-04-26 66,00--23,57-- -- --------0 --
17-04-26 68,0011,6521,58-- -- ----11,658,505 24-3
17-04-261770,0019,7019,60+0,94 +4,8% ----19,7019,701 7-4
17-04-26 72,0015,2017,64-- -- ----15,2015,201 1-4
17-04-26 74,0014,6015,70-- -- ----14,8514,602 2-4
17-04-26 76,0014,1513,79-- -- ----14,2514,153 7-4
17-04-26 78,0011,9011,92-- -- 0,08--11,9011,901 7-4
17-04-26 80,009,1510,01-0,86 -8,6% ----9,159,003 10:18
17-04-26 81,00--9,17-- -- --------0 --
17-04-26 82,008,658,29-- -- 0,08--9,008,654 7-4
17-04-26 83,00--7,50-- -- --------0 --
17-04-26 84,007,186,65-- -- ----7,187,183 7-4
17-04-26 85,00--5,89-- -- --------0 --
17-04-26 86,004,755,10-- -- ----4,854,754 7-4
17-04-26 87,00--4,42-- -- --------0 --
17-04-26 88,002,853,78-0,93 -24,6% ----3,402,8534 09:37
17-04-26 89,002,403,18-0,78 -24,5% ----2,402,4025 11:58
17-04-26 90,002,202,67-0,47 -17,6% ----2,202,202 13:01
17-04-26 91,001,702,16-0,46 -21,3% ----1,701,452 15:52
17-04-26 92,001,751,78-0,03 -1,7% ----1,751,209 17:13
17-04-26 93,00------ -- --------0 --
17-04-26 94,001,501,10-- -- --1,201,501,3016 2-4
17-04-26 96,000,800,68-- -- ----0,800,801 7-4
17-04-26 98,000,550,44-- -- ----0,650,5513 7-4
17-04-26 100,000,430,25-- -- --1,000,430,431 1-4
17-04-26 104,00--0,07-- -- --------0 --
17-04-26 108,000,440,02-- -- ----0,440,443 23-2
17-04-267112,000,010,03-- -- --0,090,010,014 2-4
15-05-26 40,00--49,60-- -- --------0 --
15-05-26 45,00--44,62-- -- --------0 --
15-05-26 50,00--39,65-- -- --------0 --
15-05-26 52,00--37,69-- -- --------0 --
15-05-26 54,00--35,71-- -- --------0 --
15-05-26 55,00--34,73-- -- --------0 --
15-05-26 56,00--33,74-- -- --------0 --
15-05-26 58,00--31,79-- -- --------0 --
15-05-26 59,00--30,82-- -- --------0 --
15-05-26 60,00--29,83-- -- --------0 --
15-05-26 62,00--27,90-- -- --------0 --
15-05-26 64,00--25,97-- -- --------0 --
15-05-26 66,006,5024,07-- -- ----6,506,509 20-3
15-05-26 68,00--22,16-- -- --------0 --
15-05-26 70,005,5020,31-- -- ----5,505,252 23-3
15-05-261472,0017,9018,51+0,75 +4,1% ----17,9017,901 31-3
15-05-26 74,005,8016,74-- -- ----5,805,801 23-3
15-05-26 76,0014,5515,04-- -- ----14,5514,551 31-3
15-05-26 78,0012,8613,39-- -- ----12,8612,862 31-3
15-05-26 80,0011,8011,83-0,03 -0,3% ----11,8011,803 16:05
15-05-265582,009,3510,37+0,42 +4,1% ----9,359,352 10:17
15-05-26 84,008,678,95-- -- ----8,678,671 31-3
15-05-26 86,005,927,73-- -- ----5,925,921 1-4
15-05-26 88,005,606,49-0,89 -13,7% ----5,605,602 10:16
15-05-26 90,004,555,46-0,91 -16,7% ----4,604,556 12:39
15-05-26 92,004,954,47-- -- --6,204,954,951 7-4
15-05-26 94,003,653,68-0,03 -0,8% ----3,653,6040 17:17
15-05-26 96,002,743,03-- -- ----2,742,742 1-4
15-05-26 100,002,051,99+0,06 +3,0% 0,10--2,052,051 09:01
15-05-26 104,001,201,28-- -- ----1,201,202 1-4
15-05-26 108,000,850,79-- -- ----0,850,851 7-4
15-05-26 112,00--0,55-- -- --------0 --
19-06-26 26,00--63,57-- -- --------0 --
19-06-26 28,00--61,57-- -- --------0 --
19-06-26 30,00--59,57-- -- --------0 --
19-06-26 35,00--54,58-- -- --------0 --
19-06-26 40,0037,9049,60-- -- ----37,9037,902 5-1
19-06-26 45,00--44,61-- -- --------0 --
19-06-26 50,0040,7039,65-- -- ----40,7040,701 16-2
19-06-26 52,00--37,66-- -- --------0 --
19-06-26 54,00--35,71-- -- --------0 --
19-06-26 55,00--34,72-- -- --------0 --
19-06-26 56,00--33,74-- -- --------0 --
19-06-26 58,00--31,79-- -- --------0 --
19-06-26 59,00--30,81-- -- --------0 --
19-06-26 60,0026,3029,85-- -- ----26,3026,302 4-2
19-06-26 62,00--27,91-- -- --------0 --
19-06-26 64,00--26,04-- -- --------0 --
19-06-26 65,0011,0025,08-- -- ----11,0011,002 4-3
19-06-26 66,00--24,15-- -- --------0 --
19-06-26 68,00--22,32-- -- --------0 --
19-06-26 70,0019,5020,53-- -- ----19,5019,5022 1-4
19-06-26 72,007,5518,82-- -- ----7,555,35200 23-3
19-06-26 74,00--17,11-- -- --------0 --
19-06-26 75,0016,0016,26-0,26 -1,6% ----16,0016,002 13:27
19-06-26276,005,7015,44+0,64 +4,1% ----5,705,701 24-3
19-06-26 78,00--13,97-- -- --------0 --
19-06-26 80,0012,8112,48-- -- ----12,8112,811 7-4
19-06-26 82,006,5011,14-- -- ----6,506,152 26-3
19-06-26 84,006,009,81-- -- ----6,006,001 27-3
19-06-26 85,009,009,26-0,26 -2,8% ----9,009,0013 14:42
19-06-26 86,00--8,65-- -- --------0 --
19-06-26 88,006,837,46-- -- ----6,836,831 30-3
19-06-26 90,005,706,49-0,79 -12,2% ----5,705,657 12:40
19-06-26 92,00--5,59-- -- --------0 --
19-06-26 94,005,434,82-- -- ----5,435,434 7-4
19-06-26 95,004,634,42-- -- ----4,634,631 7-4
19-06-261796,004,504,08+0,10 +2,5% ----4,504,5015 7-4
19-06-26 100,002,752,89-0,14 -4,8% ----2,752,751 16:03
19-06-26 105,001,951,84-- -- ----1,951,952 31-3
19-06-26 108,00--1,46-- -- --------0 --
19-06-26 110,001,151,20-- -- ----1,351,152 7-4
19-06-26 115,000,250,79-- -- ----0,250,251 24-3
19-06-26 120,000,380,56-- -- ----0,380,388 27-3
19-06-26 130,000,220,24-- -- ----0,220,223 26-3
19-06-26 140,000,180,09-- -- ----0,180,181 27-2
19-06-26 160,000,210,01-- -- 0,07--0,210,211 27-3
19-06-26255180,000,150,04-- -- ----0,150,153 26-2
19-06-26150200,000,010,04-0,03 -75,0% ----0,010,011 16-10
18-09-26 26,00--63,57-- -- --------0 --
18-09-26 28,00--61,57-- -- --------0 --
18-09-26 30,00--59,58-- -- --------0 --
18-09-26 35,00--54,59-- -- --------0 --
18-09-26 40,00--49,63-- -- --------0 --
18-09-26 45,0038,4344,70-6,27 -14,0% ----38,4338,435 13-11
18-09-26 50,00--39,83-- -- --------0 --
18-09-26 52,00--37,94-- -- --------0 --
18-09-26 54,00--36,04-- -- --------0 --
18-09-26 55,00--35,09-- -- --------0 --
18-09-26 56,00--34,20-- -- --------0 --
18-09-26 58,00--32,35-- -- --------0 --
18-09-26 60,0019,6030,59-10,99 -35,9% ----19,6019,601 23-12
18-09-26 65,0013,6026,25-- -- ----13,6013,601 12-3
18-09-26 70,0022,0522,30-- -- ----22,1022,0550 31-3
18-09-26 75,0017,3918,63-- -- ----17,3917,202 30-3
18-09-26 80,0015,0015,20-- -- ----15,0013,003 30-3
18-09-26 85,0012,3412,29-- -- 1,00--12,3412,343 2-4
18-09-26 90,0010,159,75-- -- ----10,1510,154 7-4
18-09-26 95,007,757,58-- -- ----7,757,751 7-4
18-09-26 100,005,405,75-0,35 -6,1% --6,605,405,4020 09:14
18-09-26 105,004,334,38-- -- ----4,334,331 2-4
18-09-26 110,003,003,36-- -- ----3,003,001 2-4
18-09-26 120,001,801,90-0,10 -5,3% ----1,801,652 16:20
18-09-2645140,000,650,64-0,03 -4,7% ----0,650,651 30-3
18-09-266160,000,500,18-0,01 -5,6% ----0,500,5050 09:07
18-12-26 26,00--63,57-- -- --------0 --
18-12-26 28,00--61,57-- -- --------0 --
18-12-26 30,00--59,58-- -- --------0 --
18-12-26 35,00--54,59-- -- --------0 --
18-12-26 40,0034,7949,70-- -- ----34,7934,793 21-1
18-12-26 45,0030,2744,93-- -- ----30,2730,273 21-1
18-12-26 50,0025,4740,35-- -- ----25,4725,471 23-3
18-12-26 52,00--38,58-- -- --------0 --
18-12-26 54,00--36,82-- -- --------0 --
18-12-26 55,0029,1035,94-6,84 -19,0% ----29,1029,101 6-11
18-12-26 56,00--35,12-- -- --------0 --
18-12-26 58,00--33,43-- -- --------0 --
18-12-26 60,0028,9531,77-- -- ----28,9528,951 1-4
18-12-26 65,0026,9027,81-- -- ----26,9026,9010 4-2
18-12-26 70,0018,5024,15-- -- ----18,5018,502 26-3
18-12-26 75,0021,3020,69-- -- ----21,3021,303 7-4
18-12-26 80,0017,0017,50-0,50 -2,9% ----17,0017,002 14:28
18-12-26 85,0014,6014,71-- -- ----14,6014,601 31-3
18-12-26 90,0012,5612,19-- -- ----12,5612,561 2-4
18-12-26 95,0010,559,96-- -- ----10,5510,553 7-4
18-12-26 100,007,208,15-0,95 -11,7% --11,707,207,2010 10:08
18-12-26 105,006,556,64-0,09 -1,4% ----6,555,904 16:11
18-12-26249110,005,755,30+0,11 +2,1% --5,755,755,751 7-4
18-12-26 120,003,353,40-- -- ----3,353,351 7-4
18-12-26 130,001,802,23-0,43 -19,3% ----1,801,802 11:55
18-12-26 140,001,251,44-0,19 -13,2% ----1,251,251 10:41
18-12-26 160,000,220,66-- -- ----0,220,222 16-3
18-12-26 180,000,400,36-- -- ----0,400,401 24-2
18-12-26 200,000,460,16-- -- ----0,470,466 11-2
18-12-26 300,00--0,12-- -- --------0 --
19-03-27 30,00--59,59-- -- --------0 --
19-03-27 35,00--54,69-- -- --------0 --
19-03-27 40,00--49,99-- -- --------0 --
19-03-27 45,00--45,48-- -- --------0 --
19-03-27 50,00--41,14-- -- --------0 --
19-03-27 54,00--37,81-- -- --------0 --
19-03-27 56,00--36,16-- -- --------0 --
19-03-27 58,00--34,56-- -- --------0 --
19-03-27 60,00--33,01-- -- --------0 --
19-03-27 65,00--29,25-- -- --------0 --
19-03-27 70,00--25,73-- -- --------0 --
19-03-27 75,00--22,47-- -- --------0 --
19-03-27 80,00--19,43-- -- --------0 --
19-03-27 85,0010,0016,69-- -- ----10,0010,001 24-3
19-03-27 90,00--14,19-- -- --------0 --
19-03-27 95,0011,9512,08-- -- ----11,9511,951 31-3
19-03-27 100,0011,0010,21-- -- ----11,0010,956 7-4
19-03-27 105,00--8,59-- -- --------0 --
19-03-27 110,007,357,20-- -- ----7,357,351 31-3
19-03-27 120,005,255,07-- -- ----5,255,251 1-4
19-03-27 140,00--2,56-- -- --------0 --
18-06-27 40,0035,6050,26-- -- ----35,6035,601 12-3
18-06-27 45,00--45,94-- -- --------0 --
18-06-27 50,0023,4041,76-- -- ----23,4023,401 20-3
18-06-27 55,00--37,76-- -- --------0 --
18-06-27 60,0029,7533,90-- -- ----29,7529,751 19-2
18-06-27 70,0026,0026,94-- -- ----26,0026,0020 30-3
18-06-27 80,0020,1520,79-- -- ----20,1520,151 2-4
18-06-27 90,0015,0015,79-- -- ----15,0015,002 1-4
18-06-27 100,0011,0111,68-- -- ----11,0111,011 1-4
18-06-27 110,007,128,55-- -- ----7,127,121 19-2
18-06-2788120,003,406,34+0,10 +1,6% ----3,503,403 24-3
18-06-27 140,001,803,41-- -- ----1,801,802 12-3
18-06-27 150,003,252,50-- -- ----3,253,251 12-2
18-06-27 160,001,751,86-- -- ----1,751,751 27-3
18-06-27 180,000,901,20-- -- ----0,900,9010 16-1
18-06-27 200,001,250,73-- -- ----1,251,251 17-2
18-06-27 300,00--0,06-- -- --------0 --
17-12-27 40,0035,0051,12-- -- ----35,0035,001 5-3
17-12-27 45,0036,7547,09-10,34 -22,0% ----36,7536,751 24-11
17-12-27 50,0042,0043,17-- -- ----42,0042,004 30-3
17-12-27 55,0029,1039,46-- -- ----29,1029,101 16-1
17-12-27 60,0036,3035,95-- -- ----36,3036,301 7-4
17-12-27 70,0028,3029,51-- -- ----28,3028,301 30-3
17-12-27 80,0022,2523,95-- -- ----22,2522,252 30-3
17-12-27 90,0016,8519,30-2,45 -12,7% ----16,8516,851 10:49
17-12-27 100,0014,5015,44-0,94 -6,1% --30,2514,5013,502 14:13
17-12-27 110,0012,0012,38-- -- ----12,0012,001 31-3
17-12-27 120,006,309,42-- -- ----6,306,301 26-3
17-12-27 130,006,507,61-- -- ----6,506,505 30-3
17-12-27 140,005,875,73-- -- ----5,875,871 2-4
17-12-27 160,002,853,66-- -- ----2,852,853 23-2
17-12-27 180,001,152,45-- -- ----1,151,151 19-3
17-12-27 200,000,901,65-- -- ----0,900,901 25-3
17-12-27 300,000,230,24-- -- ----0,230,231 10-3
15-12-28 40,0037,0052,48-- -- ----37,0037,001 4-3
15-12-28 45,00--49,09-- -- --------0 --
15-12-28 50,0042,0045,91-- -- ----42,0042,003 30-3
15-12-28 55,0033,0042,47-- -- ----33,0033,002 26-1
15-12-28 60,0039,9539,42-- -- ----39,9539,951 7-4
15-12-281270,0028,4033,55+0,60 +1,8% ----28,4026,802 26-3
15-12-28 80,0026,9028,15-1,25 -4,4% ----26,9026,901 14:45
15-12-28 90,0023,6523,74-- -- ----23,6523,651 7-4
15-12-28 100,0019,9520,04-- -- ----19,9519,951 31-3
15-12-28 110,0011,0016,58-- -- ----11,0011,001 6-1
15-12-28 120,0014,0013,88-- -- ----15,1513,804 7-4
15-12-28 140,009,359,92-- -- ----9,359,353 30-3
15-12-2853150,008,408,55+0,08 +0,9% ----8,408,401 1-4
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?