Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 88,6689,12-0,46 -0,5% 89,2287,92179.99117:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-5-2026)
Totaal volume 102 (47 Calls, 55 Puts)
Totaal open interest bij opening 2.093 (1.322 Calls, 771 Puts)
Call / Put ratio 0,85
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 26,0077,7764,38-- -- ----77,7775,582 4-5
19-06-26 28,00--62,39-- -- --------0 --
19-06-26 30,00--60,39-- -- 58,0061,00----0 --
19-06-26 35,00--55,40-- -- --------0 --
19-06-26 40,0037,9050,43-- -- ----37,9037,902 5-1
19-06-26 45,00--45,46-- -- --------0 --
19-06-26 50,0048,1040,49-- -- ----48,1048,101 29-4
19-06-26 52,00--38,50-- -- 36,0539,05----0 --
19-06-26 54,00--36,51-- -- --------0 --
19-06-26 55,0048,9035,52-- -- ----48,9046,585 4-5
19-06-26 56,00--34,52-- -- --------0 --
19-06-26 58,00--32,53-- -- --------0 --
19-06-26 59,00--31,54-- -- --------0 --
19-06-26 60,0043,8930,54-- -- ----43,8943,891 4-5
19-06-26 62,00--28,55-- -- --------0 --
19-06-26 64,00--26,56-- -- --------0 --
19-06-26 65,0011,0025,57-- -- ----11,0011,002 4-3
19-06-26 66,00--24,58-- -- 22,5524,80----0 --
19-06-26 68,00--22,59-- -- --------0 --
19-06-26170,0027,0020,63-1,22 -5,9% ----27,0027,001 11-5
19-06-26 72,0024,8018,65-- -- ----24,8023,704 18-5
19-06-26 74,00--16,71-- -- --------0 --
19-06-26 75,0016,0015,76-- -- ----16,0016,002 8-4
19-06-26 76,0027,5714,82-- -- 13,3014,6027,5727,571 4-5
19-06-26 78,00--12,93-- -- --------0 --
19-06-26 80,0012,0011,07-- -- ----13,0012,006 22-5
19-06-26 82,0011,609,34-- -- ----11,6011,601 19-5
19-06-26 84,006,007,70-- -- ----6,006,001 27-3
19-06-26 85,0010,656,84-- -- 5,656,8010,6510,652 21-5
19-06-26 86,008,006,19-- -- 0,08--8,008,001 20-5
19-06-26 88,0011,814,85-- -- ----11,8111,811 22-4
19-06-26 90,003,003,69-0,69 -18,7% 2,75--3,003,003 27-5
19-06-26 92,002,552,76-- -- 2,002,402,552,553 26-5
19-06-261294,001,751,98-0,55 -27,8% ----1,751,751 27-5
19-06-26 95,001,541,63-- -- --14,501,651,503 26-5
19-06-26 96,001,301,33-- -- ----1,301,302 26-5
19-06-26 98,000,890,96-- -- --1,000,890,891 26-5
19-06-26 100,000,600,67-- -- 0,250,600,650,554 26-5
19-06-26 102,000,450,45-- -- --0,700,450,451 26-5
19-06-2676104,000,230,32-0,15 -46,9% ----0,230,231 26-5
19-06-26 105,000,240,240,00 0,0% ----0,240,243 27-5
19-06-26 106,000,350,23-- -- ----0,350,351 22-5
19-06-26 108,000,200,13-- -- ----0,200,201 25-5
19-06-26 110,000,180,09-- -- ----0,200,183 20-5
19-06-26 112,000,390,06-- -- ----0,390,391 18-5
19-06-26 115,000,400,04-- -- ----0,400,402 11-5
19-06-26128120,000,050,02-- -- ----0,050,051 21-5
19-06-26244130,000,090,01-- -- ----0,090,091 20-5
19-06-2684140,000,070,01-- -- ----0,070,072 6-5
19-06-26320160,000,020,020,00 0,0% --0,150,020,021 11-5
19-06-26253180,000,010,02-0,01 -50,0% ----0,010,012 8-5
19-06-26150200,000,010,02-0,01 -50,0% ----0,010,011 16-10
17-07-26 50,00--40,52-- -- --------0 --
17-07-26 55,00--35,55-- -- 33,2536,25----0 --
17-07-26 60,00--30,60-- -- --------0 --
17-07-26 64,00--26,71-- -- 24,7027,15----0 --
17-07-26 68,00--22,93-- -- --------0 --
17-07-26 72,00--19,14-- -- --------0 --
17-07-26 76,00--15,46-- -- 14,0015,40----0 --
17-07-26 78,00------ -- --------0 --
17-07-26 80,00--12,05-- -- --------0 --
17-07-26 82,00--10,46-- -- --------0 --
17-07-26 84,00--9,05-- -- --------0 --
17-07-26 86,008,607,57-- -- ----9,308,602 22-5
17-07-26 88,009,156,22-- -- 5,556,009,159,151 21-5
17-07-26 90,005,875,16-- -- ----5,875,871 25-5
17-07-26 92,004,104,23-- -- ----4,104,1015 26-5
17-07-26 94,005,203,41-- -- ----5,205,208 21-5
17-07-26696,006,502,71-0,46 -17,0% 2,102,506,506,503 12-5
17-07-26 98,002,502,11-- -- ----2,502,504 22-5
17-07-26 100,001,551,62-- -- ----1,551,551 26-5
17-07-26 102,001,151,25-0,10 -8,0% ----1,151,151 27-5
17-07-26 104,00--1,00-- -- --2,30----0 --
17-07-26 106,001,100,78-- -- ----1,101,101 22-5
17-07-26 108,000,950,58-- -- ----0,950,951 20-5
17-07-26 110,000,600,46-- -- ----0,600,602 22-5
17-07-26 112,000,800,32-- -- ----0,800,804 18-5
17-07-26 116,000,550,17-- -- 0,010,270,550,552 19-5
17-07-263120,001,000,09-0,04 -44,4% --0,321,001,001 5-5
21-08-26 50,00--40,77-- -- 38,5041,50----0 --
21-08-26 55,00--36,02-- -- --------0 --
21-08-26 60,00--31,21-- -- --------0 --
21-08-26 64,00--27,44-- -- --------0 --
21-08-26 68,00--23,77-- -- --------0 --
21-08-26 72,00--20,19-- -- 18,6020,15----0 --
21-08-26 76,00--16,78-- -- --------0 --
21-08-26 78,00------ -- 13,8515,25----0 --
21-08-26 80,00--13,67-- -- --------0 --
21-08-26 82,00--12,28-- -- --------0 --
21-08-26 84,00--10,82-- -- --------0 --
21-08-26 86,00--9,58-- -- 8,659,50----0 --
21-08-26 88,00--8,36-- -- --------0 --
21-08-26 90,006,957,42-0,47 -6,3% ----6,956,955 27-5
21-08-26 92,007,406,47-- -- ----7,407,401 20-5
21-08-26 94,007,105,59-- -- 4,805,457,107,105 21-5
21-08-26 96,00--4,79-- -- --------0 --
21-08-26 98,00--4,12-- -- --------0 --
21-08-26 100,003,853,47+0,38 +11,0% ----3,853,851 27-5
21-08-26 102,00--3,00-- -- 2,302,90----0 --
21-08-26 104,00--2,51-- -- --------0 --
21-08-26 108,002,251,75-- -- ----2,252,251 20-5
21-08-26 112,00--1,23-- -- --------0 --
18-09-26 26,00--64,55-- -- --------0 --
18-09-26 28,00--62,57-- -- --------0 --
18-09-26 30,00--60,59-- -- 58,3061,30----0 --
18-09-26 35,00--55,66-- -- --------0 --
18-09-26 40,00--50,76-- -- --------0 --
18-09-26 45,0038,4345,89-7,46 -16,3% ----38,4338,435 13-11
18-09-26 50,00--41,04-- -- 38,7041,70----0 --
18-09-26 52,00--39,12-- -- --------0 --
18-09-26 54,00--37,20-- -- --------0 --
18-09-26 55,00--36,25-- -- --------0 --
18-09-26 56,00--35,30-- -- --------0 --
18-09-26 58,00--33,39-- -- --------0 --
18-09-26 60,0019,6031,50-11,90 -37,8% ----19,6019,601 23-12
18-09-26 65,0013,6026,87-- -- ----13,6013,601 12-3
18-09-26 70,0022,0522,52-- -- 20,9522,4522,1022,0550 31-3
18-09-26 75,0023,4718,36-- -- ----23,4723,471 7-5
18-09-26 80,0016,3014,56-- -- ----16,3016,301 21-5
18-09-26 85,0012,4911,26-- -- 1,00--12,4912,493 20-5
18-09-26 90,009,408,40-- -- 7,558,059,409,403 22-5
18-09-26 95,006,906,08-- -- ----6,906,901 22-5
18-09-26 100,005,004,28-- -- --7,905,005,007 22-5
18-09-26 105,002,702,99-0,29 -9,7% ----2,702,701 27-5
18-09-26 110,002,502,08-- -- ----2,502,502 20-5
18-09-26 115,002,651,39-- -- ----2,652,6510 15-5
18-09-26 120,000,851,01-0,16 -15,8% ----0,850,851 27-5
18-09-26 140,000,700,30-- -- ----0,700,652 11-5
18-09-26 160,000,120,120,00 0,0% ----0,120,1211 27-5
18-09-26 180,00--0,07-- -- --------0 --
18-12-26 26,0075,5564,76-- -- ----75,5575,551 4-5
18-12-26 28,00--62,80-- -- --------0 --
18-12-26 30,00--60,86-- -- --------0 --
18-12-26 35,00--56,02-- -- --------0 --
18-12-26 40,0034,7951,26-- -- ----34,7934,793 21-1
18-12-26 45,0030,2746,50-1,19 -2,6% ----30,2730,273 21-1
18-12-261250,0025,4741,79-1,15 -2,8% ----25,4725,471 23-3
18-12-26 52,00--39,97-- -- --------0 --
18-12-26 54,00--38,13-- -- 36,3038,20----0 --
18-12-26 55,0046,8037,20-- -- ----46,8046,801 30-4
18-12-26 56,00--36,28-- -- --------0 --
18-12-26 58,00--34,51-- -- --------0 --
18-12-26 60,0034,1032,76-- -- ----34,1034,101 19-5
18-12-26 65,0027,6028,47-0,87 -3,1% ----27,6027,601 27-5
18-12-26 70,0035,0524,40-- -- ----35,0535,051 4-5
18-12-26 75,0019,7020,60-0,90 -4,4% 19,4020,5519,7019,706 27-5
18-12-26 80,0016,2517,09-0,84 -4,9% ----16,2516,256 27-5
18-12-26 85,0015,0014,01-- -- ----15,0015,003 20-5
18-12-26 90,0010,7511,36-0,61 -5,4% 10,2511,3010,7510,751 27-5
18-12-26 95,008,509,08-0,58 -6,4% ----8,508,501 27-5
18-12-26 100,007,357,13-- -- --14,157,407,352 25-5
18-12-26 105,005,905,54-- -- ----5,905,901 25-5
18-12-26 110,006,004,32-- -- 3,85--6,006,002 19-5
18-12-26 115,005,403,32-- -- --------2 22-5
18-12-26 120,003,002,51-- -- ----3,003,001 20-5
18-12-26 130,001,651,52-- -- ----1,651,654 25-5
18-12-26 140,001,690,93-- -- ----1,691,692 12-5
18-12-26 160,000,640,40-- -- ----0,640,641 15-5
18-12-26 180,000,200,13-- -- --0,470,200,205 20-5
18-12-26 200,000,200,05-- -- ----0,200,201 10-4
18-12-26 300,00--0,03-- -- --------0 --
19-03-27 30,00--61,14-- -- --------0 --
19-03-27 35,00--56,40-- -- --------0 --
19-03-27 40,00--51,73-- -- 49,6052,60----0 --
19-03-27 45,00--47,08-- -- --------0 --
19-03-27 50,00--42,57-- -- --------0 --
19-03-27 54,00--39,00-- -- --------0 --
19-03-27 56,00--37,27-- -- --------0 --
19-03-27 58,00--35,55-- -- --------0 --
19-03-27 60,00--33,87-- -- --------0 --
19-03-27 65,00--29,80-- -- --------0 --
19-03-27 70,00--26,04-- -- 24,3026,20----0 --
19-03-27 75,00--22,45-- -- --------0 --
19-03-27 80,0018,9919,14-- -- ----18,9918,995 26-5
19-03-27 85,0015,9916,17-- -- ----15,9915,995 26-5
19-03-27 90,00--13,59-- -- 12,4513,55----0 --
19-03-27 95,0015,1411,28-- -- 10,2011,1015,1715,146 7-5
19-03-27 100,009,509,27-- -- ----9,509,501 26-5
19-03-27 105,0013,707,69-- -- ----13,7013,705 5-5
19-03-27 110,005,806,24-- -- 5,15--5,805,801 26-5
19-03-27 115,00--5,08-- -- --------0 --
19-03-27 120,006,154,13-- -- ----6,196,1512 7-5
19-03-27 140,002,961,85-- -- ----3,012,966 7-5
19-03-27 160,00--0,88-- -- --------0 --
19-03-27 180,00--0,41-- -- --------0 --
18-06-27 40,0035,6051,96-- -- 50,1052,6035,6035,601 12-3
18-06-27 45,00--47,45-- -- --------0 --
18-06-27 50,0050,0043,04-- -- 41,6543,3050,0050,001 27-4
18-06-27 55,00--38,79-- -- --------0 --
18-06-27 60,0029,7534,72-- -- ----29,7529,751 19-2
18-06-27 70,0031,6527,16-- -- ----31,6531,6515 16-4
18-06-27 80,0025,0020,67-- -- ----25,0025,002 7-5
18-06-27 90,0015,3515,23-- -- 14,0015,3015,3515,351 26-5
18-06-27 100,0013,5510,93-- -- 9,9011,2013,5513,555 8-5
18-06-27 110,0010,807,73-- -- ----10,8010,801 11-5
18-06-27 120,005,505,44+0,06 +1,1% ----5,505,501 27-5
18-06-2733140,002,652,74-0,26 -9,5% ----2,652,651 27-5
18-06-27 150,002,202,03-- -- ----2,202,201 26-5
18-06-27 160,002,451,51-- -- ----2,452,451 16-4
18-06-27 180,000,901,01-- -- ----0,900,9010 16-1
18-06-27 200,001,500,54-- -- ----1,501,5010 30-4
18-06-27 300,00--0,03-- -- --------0 --
17-12-27 40,0060,0052,54-- -- ----60,0060,001 13-5
17-12-27 45,0036,7548,19-11,44 -23,7% ----36,7536,751 24-11
17-12-27 50,0042,0044,00-- -- ----42,0042,004 30-3
17-12-27 55,0029,1040,08-- -- ----29,1029,101 16-1
17-12-27 60,0038,0036,40-- -- ----38,0038,002 20-5
17-12-27 70,0029,0029,64-0,64 -2,2% ----29,0029,001 27-5
17-12-27 80,0022,9023,64-- -- 21,8523,8022,9022,901 26-5
17-12-27 90,0018,2018,51-- -- ----18,2018,205 26-5
17-12-27 100,0014,0014,47-0,47 -3,2% --30,2514,0014,001 27-5
17-12-27 110,0014,6011,23-- -- 9,9011,4014,7014,604 14-5
17-12-27 120,009,608,64-- -- ----9,609,601 21-5
17-12-27 130,007,406,58-- -- ----7,407,401 21-5
17-12-27 140,006,705,09-- -- 3,955,606,706,7010 8-5
17-12-27 160,004,253,21-- -- ----4,254,2350 7-5
17-12-27 180,002,852,04-- -- ----2,852,851 6-5
17-12-27 200,001,851,34-- -- ----1,851,8530 16-4
17-12-27 300,000,360,15-- -- --0,700,360,3630 16-4
15-12-28 40,0059,0053,76-- -- ----59,0059,001 7-5
15-12-28 45,00--50,21-- -- --------0 --
15-12-28 50,0056,2546,55-- -- ----56,2556,253 30-4
15-12-28 55,0033,0043,02-- -- ----33,0033,002 26-1
15-12-28 60,0038,5039,77-1,27 -3,2% ----38,5038,501 27-5
15-12-28 70,0035,5033,64-- -- 30,6535,1535,5035,501 22-5
15-12-28 80,0034,0028,47-- -- ----34,0034,001 11-5
15-12-28 90,0023,9523,61-- -- ----23,9523,951 26-5
15-12-28 100,0020,0019,73-- -- ----20,0020,004 25-5
15-12-28 110,0017,5016,34-- -- 13,8517,7017,5017,505 20-5
15-12-28 120,0019,5013,71-- -- 11,4014,9519,5019,501 30-4
15-12-28 140,0010,009,58-- -- 7,3510,9510,0010,001 15-4
15-12-28 150,0011,138,04-- -- ----11,1311,131 27-4
15-12-28 160,00--6,97-- -- --------0 --
15-12-28 200,00--3,78-- -- --------0 --
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?