Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 91,1891,42-0,24 -0,3% 93,2291,18389.23617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-4-2026)
Totaal volume 334 (238 Calls, 96 Puts)
Totaal open interest bij opening 1.951 (1.029 Calls, 922 Puts)
Call / Put ratio 2,48
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 30,00--61,93-- -- 59,9062,90----0 --
17-04-26 35,00--56,94-- -- --------0 --
17-04-26 40,00--51,94-- -- 49,9052,90----0 --
17-04-26 45,00--46,94-- -- 44,9047,90----0 --
17-04-26 48,00--43,94-- -- 41,9044,90----0 --
17-04-26 50,00--41,94-- -- 39,9042,90----0 --
17-04-26 52,00--39,94-- -- 37,9040,90----0 --
17-04-26 54,00--37,94-- -- 35,9038,90----0 --
17-04-26 56,00--35,95-- -- 33,9036,90----0 --
17-04-26 58,00--33,95-- -- 31,9034,90----0 --
17-04-26 59,00--32,95-- -- 30,9033,90----0 --
17-04-26 60,0013,2031,95-- -- 30,6532,1013,2013,202 18-3
17-04-26 62,00--29,95-- -- 28,0030,75----0 --
17-04-26 64,0025,9227,95-- -- 26,6527,9025,9225,921 31-3
17-04-26 66,00--25,95-- -- 24,2026,60----0 --
17-04-26 68,0011,6523,95-- -- 22,6523,9011,658,505 24-3
17-04-26 70,0019,7021,95-- -- ----19,7019,701 7-4
17-04-26 72,0018,8519,96-1,11 -5,6% 18,6519,9018,8518,856 13-4
17-04-26 74,0014,6017,96-- -- 16,7017,8514,8514,602 2-4
17-04-26 76,0015,8515,97-- -- 14,7016,0515,8515,851 9-4
17-04-26 78,0013,8713,99-0,12 -0,9% 12,7014,0513,8713,871 13-4
17-04-26 80,0013,5012,02-- -- 10,7012,0513,5013,501 10-4
17-04-26 81,00--11,04-- -- --------0 --
17-04-26 82,009,7410,08-0,34 -3,4% 8,7510,059,749,741 13-4
17-04-26 83,00--9,13-- -- 7,759,25----0 --
17-04-26 84,007,208,20-1,00 -12,2% ----7,207,204 13-4
17-04-26 85,00--7,30-- -- 5,857,05----0 --
17-04-26 86,005,926,39-0,47 -7,4% 4,956,105,925,922 13-4
17-04-26 87,00--5,55-- -- 4,105,50----0 --
17-04-26 88,005,204,72-- -- ----5,205,201 10-4
17-04-26 89,002,404,01-- -- ----2,402,4025 8-4
17-04-26 90,003,653,30-- -- 2,452,803,653,152 9-4
17-04-26 91,001,702,64-- -- 1,852,201,701,452 8-4
17-04-26 92,001,502,07-0,57 -27,5% 1,351,701,501,509 13-4
17-04-26 93,002,601,58-- -- 0,951,302,602,602 10-4
17-04-26 94,001,651,22-- -- ----1,651,653 10-4
17-04-26 95,00--0,88-- -- 0,360,70----0 --
17-04-26 96,000,900,62-- -- 0,180,460,900,902 10-4
17-04-26 97,00--0,45-- -- 0,060,34----0 --
17-04-26 98,000,450,31-- -- ----0,450,451 9-4
17-04-26 100,000,430,15-- -- --1,000,430,431 1-4
17-04-26 104,000,140,02-- -- --0,160,140,141 9-4
17-04-263108,000,440,01-- -- --0,160,440,443 23-2
17-04-267112,000,010,03-- -- --0,090,010,014 2-4
15-05-26 40,00--51,98-- -- 49,9552,95----0 --
15-05-26 45,00--46,99-- -- 44,9547,95----0 --
15-05-26 50,00--42,01-- -- --------0 --
15-05-26 52,00--40,03-- -- 38,0041,00----0 --
15-05-26 54,00--38,05-- -- 36,0539,05----0 --
15-05-26 55,00--37,07-- -- --------0 --
15-05-26 56,00--36,09-- -- --------0 --
15-05-26 58,00--34,11-- -- 32,1035,10----0 --
15-05-26 59,00--33,12-- -- 31,1034,10----0 --
15-05-26 60,00--32,14-- -- 30,1033,10----0 --
15-05-26 62,00--30,18-- -- 28,2531,05----0 --
15-05-26 64,00--28,22-- -- 26,4029,00----0 --
15-05-26 66,006,5026,26-- -- 24,9526,156,506,509 20-3
15-05-26 68,00--24,31-- -- 22,7024,95----0 --
15-05-26 70,005,5022,40-- -- ----5,505,252 23-3
15-05-26 72,0017,9020,53-- -- ----17,9017,901 31-3
15-05-26 74,005,8018,68-- -- 17,3518,505,805,801 23-3
15-05-26 76,0014,5516,88-- -- 15,6016,7014,5514,551 31-3
15-05-26 78,0012,8615,10-- -- ----12,8612,862 31-3
15-05-26 80,0013,2713,43-0,16 -1,2% ----13,2713,271 13-4
15-05-26 82,009,3511,83-- -- 10,6012,059,359,352 8-4
15-05-26 84,0010,0010,28-0,28 -2,7% 9,5510,0510,009,902 13-4
15-05-26 86,009,148,88-- -- ----9,149,141 10-4
15-05-26 88,006,757,57-0,82 -10,8% ----7,096,758 13-4
15-05-26 90,006,706,33-- -- 5,706,106,906,702 10-4
15-05-26 92,004,935,28-0,35 -6,6% 4,705,104,934,937 13-4
15-05-26 94,003,654,32-- -- 3,854,153,653,6040 8-4
15-05-26 96,003,303,54-0,24 -6,8% 3,103,553,303,301 13-4
15-05-26 98,002,502,86-0,36 -12,6% ----2,702,503 13-4
15-05-26 100,002,002,24-0,24 -10,7% 0,104,002,002,001 13-4
15-05-26 104,001,401,43-0,03 -2,1% 1,151,501,401,401 13-4
15-05-26 108,000,850,90-- -- 0,600,950,850,851 7-4
15-05-26 112,00--0,60-- -- 0,190,85----0 --
19-06-26 26,00--65,96-- -- --------0 --
19-06-26 28,00--63,96-- -- --------0 --
19-06-26 30,00--61,97-- -- --------0 --
19-06-26 35,00--56,98-- -- --------0 --
19-06-26 40,0037,9051,98-- -- ----37,9037,902 5-1
19-06-26 45,00--46,99-- -- --------0 --
19-06-26 50,0040,7042,01-- -- ----40,7040,701 16-2
19-06-26 52,00--40,02-- -- 38,0541,05----0 --
19-06-26 54,00--38,04-- -- 36,1039,10----0 --
19-06-26 55,00--37,04-- -- --------0 --
19-06-26 56,00--36,05-- -- 34,1537,15----0 --
19-06-26 58,00--34,08-- -- --------0 --
19-06-26 59,00--33,10-- -- --------0 --
19-06-26 60,0026,3032,11-- -- ----26,3026,302 4-2
19-06-26 62,00--30,16-- -- --------0 --
19-06-26 64,00--28,23-- -- 26,5029,10----0 --
19-06-26 65,0011,0027,27-- -- ----11,0011,002 4-3
19-06-26 66,00--26,30-- -- 25,1026,75----0 --
19-06-26 68,00--24,43-- -- --------0 --
19-06-26 70,0023,6022,52-- -- ----23,6023,601 10-4
19-06-264672,007,5520,71-0,50 -2,4% ----7,555,35200 23-3
19-06-26 74,00--18,97-- -- 17,7019,40----0 --
19-06-26 75,0016,0018,06-- -- ----16,0016,002 8-4
19-06-26276,005,7017,23-0,48 -2,8% 16,0517,155,705,701 24-3
19-06-26 78,00--15,54-- -- 14,4515,50----0 --
19-06-26 80,0014,7513,96-- -- ----15,0014,754 10-4
19-06-26282,006,5012,43-0,34 -2,7% ----6,506,152 26-3
19-06-26 84,006,0011,04-- -- 10,3010,906,006,001 27-3
19-06-26 85,009,0010,39-- -- --11,259,009,0013 8-4
19-06-26 86,00--9,72-- -- 9,059,60----0 --
19-06-26188,006,838,52-0,33 -3,9% ----6,836,831 30-3
19-06-2623190,007,507,39-0,30 -4,1% ----7,557,50101 13-4
19-06-26 92,005,956,38-0,43 -6,7% 5,806,256,005,957 13-4
19-06-26 94,005,105,41-0,31 -5,7% ----5,105,101 13-4
19-06-26 95,005,755,01-- -- --6,505,755,502 10-4
19-06-26 96,004,504,61-- -- 4,204,704,504,5015 7-4
19-06-26 98,003,993,91-- -- ----3,993,991 10-4
19-06-26 100,003,153,30-0,15 -4,5% --5,003,153,103 13-4
19-06-26 105,002,202,07-- -- ----2,202,205 10-4
19-06-26 108,001,501,57-- -- 1,351,701,501,501 9-4
19-06-26 110,001,351,31-- -- ----1,351,352 10-4
19-06-26 115,000,870,83-- -- ----0,870,871 9-4
19-06-26 120,000,510,54-0,03 -5,6% ----0,510,511 13-4
19-06-26 130,000,240,22+0,02 +9,1% ----0,240,2430 13-4
19-06-26 140,000,180,08-- -- ----0,180,181 27-2
19-06-26323160,000,070,01+0,02 +200,0% ----0,070,074 10-4
19-06-26 180,000,150,04-- -- ----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--65,96-- -- 63,9066,90----0 --
18-09-26 28,00--63,97-- -- 61,9564,95----0 --
18-09-26 30,00--61,97-- -- --------0 --
18-09-26 35,00--56,98-- -- --------0 --
18-09-26 40,00--52,00-- -- 50,0553,05----0 --
18-09-26 45,0038,4347,05-8,62 -18,3% ----38,4338,435 13-11
18-09-26 50,00--42,14-- -- --------0 --
18-09-26 52,00--40,20-- -- --------0 --
18-09-26 54,00--38,26-- -- 36,4039,40----0 --
18-09-26 55,00--37,32-- -- --------0 --
18-09-26 56,00--36,37-- -- --------0 --
18-09-26 58,00--34,48-- -- --------0 --
18-09-26 60,0019,6032,66-13,06 -40,0% ----19,6019,601 23-12
18-09-26 65,0013,6028,19-- -- 26,8028,6013,6013,601 12-3
18-09-26 70,0022,0524,07-- -- ----22,1022,0550 31-3
18-09-26 75,0017,3920,19-- -- ----17,3917,202 30-3
18-09-26 80,0015,0016,61-- -- ----15,0013,003 30-3
18-09-262385,0012,7413,46-0,72 -5,3% 12,7513,4012,7412,742 13-4
18-09-26 90,0011,3010,69-- -- ----11,3011,301 10-4
18-09-26 95,008,708,34-- -- ----8,708,702 10-4
18-09-26 100,006,106,36-0,26 -4,1% ----6,205,903 13-4
18-09-26 105,005,304,84-- -- ----5,305,301 10-4
18-09-26 110,003,603,63-- -- ----3,753,607 9-4
18-09-26 120,001,902,02-- -- 1,702,201,901,902 9-4
18-09-26 140,000,650,64-- -- ----0,650,651 30-3
18-09-26 160,000,500,23-- -- ----0,500,5050 8-4
18-12-26 26,00--65,96-- -- 63,9566,95----0 --
18-12-26 28,00--63,97-- -- --------0 --
18-12-26 30,00--61,97-- -- --------0 --
18-12-26 35,00--56,98-- -- 55,0558,05----0 --
18-12-26 40,0034,7952,04-- -- 50,8552,0534,7934,793 21-1
18-12-26 45,0030,2747,22-- -- ----30,2730,273 21-1
18-12-26 50,0025,4742,52-- -- ----25,4725,471 23-3
18-12-26 52,00--40,70-- -- 39,3041,20----0 --
18-12-26 54,00--38,91-- -- 37,4039,40----0 --
18-12-26255,0029,1038,02-0,46 -1,2% ----29,1029,101 6-11
18-12-26 56,00--37,14-- -- 35,6037,65----0 --
18-12-26 58,00--35,43-- -- 33,8036,00----0 --
18-12-26 60,0028,9533,72-- -- ----28,9528,951 1-4
18-12-26 65,0026,9029,65-- -- 27,9029,8026,9026,9010 4-2
18-12-26 70,0018,5025,84-- -- ----18,5018,502 26-3
18-12-26 75,0021,3022,25-- -- 20,9022,5021,3021,303 7-4
18-12-2618180,0019,6018,94-0,35 -1,8% ----19,6019,601 10-4
18-12-26 85,0016,0015,91-- -- ----16,0016,005 9-4
18-12-26 90,0012,5913,23-0,64 -4,8% ----12,5912,592 13-4
18-12-26 95,0011,0010,88-- -- --10,5011,0011,001 9-4
18-12-26 100,009,008,91-- -- 7,3011,709,009,0060 9-4
18-12-26 105,006,757,21-0,46 -6,4% ----6,856,752 13-4
18-12-26 110,005,805,78+0,02 +0,3% ----5,805,801 13-4
18-12-26 120,003,703,70-- -- 3,65--3,703,7070 10-4
18-12-26 130,002,422,31+0,11 +4,8% ----2,422,3517 13-4
18-12-26 140,001,251,52-- -- ----1,251,251 8-4
18-12-26 160,000,220,69-- -- ----0,220,222 16-3
18-12-26 180,000,390,390,00 0,0% ----0,400,3917 13-4
18-12-26 200,000,200,24-- -- ----0,200,201 10-4
18-12-26 300,00--0,08-- -- --------0 --
19-03-27 30,00--61,97-- -- --------0 --
19-03-27 35,00--57,03-- -- 55,2058,20----0 --
19-03-27 40,00--52,22-- -- 50,4553,45----0 --
19-03-27 45,00--47,63-- -- 45,8048,80----0 --
19-03-27 50,00--43,26-- -- 41,5044,05----0 --
19-03-27 54,00--39,83-- -- 37,9040,70----0 --
19-03-27 56,00--38,15-- -- 36,1539,05----0 --
19-03-27 58,00--36,52-- -- --------0 --
19-03-27 60,00--34,95-- -- --------0 --
19-03-27 65,00--31,04-- -- 29,7031,35----0 --
19-03-27 70,00--27,42-- -- 26,0027,80----0 --
19-03-27 75,00--23,99-- -- --------0 --
19-03-27 80,00--20,84-- -- --------0 --
19-03-27 85,0010,0017,95-- -- 17,1017,9510,0010,001 24-3
19-03-27 90,00--15,36-- -- 14,6515,25----0 --
19-03-27 95,0011,9513,06-- -- 12,4013,0511,9511,951 31-3
19-03-27 100,0010,7510,98-- -- ----10,7510,752 9-4
19-03-27 105,00--9,28-- -- --------0 --
19-03-27 110,007,357,77-- -- ----7,357,351 31-3
19-03-27 120,005,255,37-- -- 4,905,605,255,251 1-4
19-03-27 140,00--2,55-- -- --------0 --
19-03-27 160,00------ -- --------0 --
18-06-27 40,0035,6052,50-- -- 51,0052,7035,6035,601 12-3
18-06-27 45,00--48,12-- -- --------0 --
18-06-27 50,0023,4043,84-- -- ----23,4023,401 20-3
18-06-27 55,00--39,72-- -- --------0 --
18-06-27 60,0029,7535,88-- -- ----29,7529,751 19-2
18-06-27 70,0026,0028,60-- -- ----26,0026,0020 30-3
18-06-27 80,0022,0022,29-- -- ----22,0021,603 9-4
18-06-27 90,0015,0017,02-- -- ----15,0015,002 1-4
18-06-27 100,0011,0112,62-- -- ----11,0111,011 1-4
18-06-27 110,007,129,32-- -- ----7,127,121 19-2
18-06-27 120,006,826,90-0,08 -1,2% ----6,826,822 13-4
18-06-27 140,001,803,73-- -- ----1,801,802 12-3
18-06-27 150,002,622,71-0,09 -3,3% ----2,622,622 13-4
18-06-27 160,001,751,99-- -- 1,552,351,751,751 27-3
18-06-27 180,000,901,25-- -- ----0,900,9010 16-1
18-06-27 200,001,250,79-- -- ----1,251,251 17-2
18-06-27 300,00--0,06-- -- --------0 --
17-12-27 40,0035,0053,27-- -- ----35,0035,001 5-3
17-12-27 45,0036,7549,21-12,46 -25,3% 47,0550,0036,7536,751 24-11
17-12-27 50,0042,0045,20-- -- ----42,0042,004 30-3
17-12-27 55,0029,1041,32-- -- ----29,1029,101 16-1
17-12-27 60,0036,3037,71-- -- ----36,3036,301 7-4
17-12-27 70,0031,7531,09-- -- ----31,7531,751 10-4
17-12-27 80,0025,4125,32-- -- ----25,4225,412 10-4
17-12-27 90,0020,4120,41-- -- 18,2520,7020,8420,412 10-4
17-12-27 100,0014,5016,41-- -- --30,2514,5013,502 8-4
17-12-27 110,0012,9513,10-- -- ----12,9512,951 10-4
17-12-27 120,0010,0010,20-- -- ----10,0010,005 9-4
17-12-27 130,008,008,10-- -- ----8,008,0010 10-4
17-12-27 140,005,876,23-- -- ----5,875,871 2-4
17-12-2758160,002,853,97-0,02 -0,5% ----2,852,853 23-2
17-12-27 180,001,152,61-- -- ----1,151,151 19-3
17-12-27 200,000,901,79-- -- ----0,900,901 25-3
17-12-27 300,000,230,25-- -- ----0,230,231 10-3
15-12-28 40,0037,0054,25-- -- ----37,0037,001 4-3
15-12-28 45,00--50,66-- -- --------0 --
15-12-28 50,0042,0047,23-- -- ----42,0042,003 30-3
15-12-28 55,0033,0044,14-- -- 40,9046,0533,0033,002 26-1
15-12-28 60,0039,9541,01-- -- 37,6542,8039,9539,951 7-4
15-12-28 70,0028,4034,78-- -- 31,7536,9028,4026,802 26-3
15-12-28 80,0026,9029,44-- -- 26,5031,6526,9026,901 8-4
15-12-28 90,0023,6524,94-- -- ----23,6523,651 7-4
15-12-28 100,0020,2021,18-- -- 18,1522,9520,2020,204 9-4
15-12-28 110,0011,0017,85-- -- 14,9019,7011,0011,001 6-1
15-12-28 120,0014,0015,14-- -- 12,5016,6515,1513,804 7-4
15-12-28 140,009,3510,49-- -- 8,7012,159,359,353 30-3
15-12-28 150,008,409,05-- -- ----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?