Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 88,2092,24-4,04 -4,4% 91,8088,12303.55117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-7-2026)
Totaal volume 449 (274 Calls, 175 Puts)
Totaal open interest bij opening 12.948 (8.214 Calls, 4.734 Puts)
Call / Put ratio 1,57
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 45,00--47,24-4,04 -8,6% 42,1045,10----0 --
17-07-26 50,00--42,24-4,04 -9,6% 37,1040,10----0 --
17-07-26 54,00--38,24-4,04 -10,6% 33,1036,10----0 --
17-07-26 55,00--37,24-4,04 -10,8% 32,1035,10----0 --
17-07-26 56,00--36,24-4,04 -11,1% 31,1034,10----0 --
17-07-26 58,00--34,24-4,04 -11,8% 29,1532,05----0 --
17-07-26660,0026,3932,24-4,04 -12,5% 27,9029,3526,3926,391 13-7
17-07-26 64,00--28,24-4,04 -14,3% 23,4525,75----0 --
17-07-26 66,00--26,24-4,04 -15,4% 21,5523,70----0 --
17-07-26 68,00--24,24-4,04 -16,7% 19,6521,60----0 --
17-07-26 70,00--22,25-4,05 -18,2% 17,7519,50----0 --
17-07-26 72,00--20,25-4,05 -20,0% 15,8517,40----0 --
17-07-26 74,00--18,25-4,05 -22,2% 13,8515,35----0 --
17-07-26 75,00--17,25-4,05 -23,5% 12,8514,35----0 --
17-07-26 76,00--16,25-4,05 -24,9% 11,8513,35----0 --
17-07-26 77,00--15,25-4,05 -26,6% 10,8512,35----0 --
17-07-26878,0011,8514,25-4,05 -28,4% 9,9011,3511,8511,851 17-7
17-07-26 79,00--13,25-4,05 -30,6% 8,8510,35----0 --
17-07-261480,0011,5512,25-4,05 -33,1% 7,909,3511,5511,551 16-7
17-07-26181,004,7011,25-4,05 -36,0% 6,908,354,704,701 13-7
17-07-261382,007,1910,25-4,05 -39,5% 5,907,357,197,191 11:53
17-07-26 83,00--9,25-4,05 -43,8% 4,856,35----0 --
17-07-262584,006,008,25-4,05 -49,1% 3,905,356,006,004 17-7
17-07-26185,005,907,25-4,05 -55,9% 2,904,355,905,901 14-7
17-07-264986,003,906,27-4,07 -64,9% 1,903,354,603,905 15:51
17-07-26387,003,005,29-4,09 -77,3% 0,902,353,003,001 15:55
17-07-262188,000,604,32-4,12 -95,4% 0,501,152,100,606 17:21
17-07-26189,000,323,38-- -- --0,480,320,321 13-7
17-07-263890,000,252,48-2,23 -89,9% --0,220,250,252 12:16
17-07-26 91,00--1,62-- -- --0,37----0 --
17-07-267092,000,700,97-- -- --0,161,100,7036 16-7
17-07-26493,000,500,52-- -- --0,200,500,501 16-7
17-07-263194,000,300,27-- -- --0,100,300,302 16-7
17-07-26 95,00--0,16-- -- --0,43----0 --
17-07-264096,000,210,10-- -- --0,210,300,1236 14-7
17-07-265498,000,050,02-- -- --0,210,050,051 24-6
17-07-26304100,000,240,02-- -- ----0,270,242 17-6
17-07-262102,000,120,01-- -- --0,210,120,121 18-6
17-07-267104,000,140,01-- -- ----0,140,147 17-6
17-07-266106,000,070,01-- -- ----0,070,071 19-6
17-07-2621108,000,950,01-- -- ----0,950,951 20-5
17-07-262110,000,030,01+0,02 +200,0% ----0,030,031 3-7
17-07-2615112,000,800,01-- -- ----0,800,804 18-5
17-07-263116,000,550,01-- -- ----0,550,551 5-6
17-07-263120,001,000,01-- -- ----1,001,001 5-5
21-08-26 45,00--47,38-4,04 -8,5% 42,3045,30----0 --
21-08-26 50,00--42,42-4,05 -9,5% 37,3540,35----0 --
21-08-26 55,00--37,47-4,04 -10,8% 32,4035,40----0 --
21-08-26 56,00--36,49-4,05 -11,1% 31,4034,40----0 --
21-08-26 58,00--34,51-4,04 -11,7% 29,5032,40----0 --
21-08-261760,0032,0032,55-4,03 -12,4% 27,8030,1532,4032,0010 14-7
21-08-26 64,00--28,62-3,98 -13,9% 23,9026,25----0 --
21-08-26 66,00--26,69-3,98 -14,9% 22,1024,25----0 --
21-08-26 68,00--24,75-3,88 -15,7% --------0 --
21-08-26 70,00--22,85-3,85 -16,8% 18,4520,25----0 --
21-08-26 72,00--20,98-3,84 -18,3% 16,7018,35----0 --
21-08-26374,0011,0019,06-3,70 -19,4% 15,1016,3011,0011,003 18-6
21-08-26 76,00--17,26-3,64 -21,1% 13,2514,75----0 --
21-08-26178,0014,0015,44-3,47 -22,5% 11,8512,9014,0014,001 15-7
21-08-26 80,00--13,74-3,35 -24,4% 10,4011,00----0 --
21-08-261282,0010,8512,07-3,17 -26,3% 8,909,4510,8510,852 17-7
21-08-261284,009,8210,49-2,96 -28,2% ----9,829,824 16-7
21-08-264786,006,909,02-2,73 -30,3% 6,206,756,906,902 12:48
21-08-261788,006,647,64-2,48 -32,5% 5,155,556,646,643 17-7
21-08-264890,006,426,37-2,20 -34,5% 4,154,556,425,551 15:51
21-08-2626792,003,555,26-1,91 -36,3% ----3,553,554 13:25
21-08-261594,004,184,26-1,63 -38,3% 2,552,904,184,073 15-7
21-08-262196,002,403,39-1,34 -39,5% 1,902,302,402,404 17:17
21-08-261398,000,902,71-1,13 -41,7% 1,451,800,900,906 6-7
21-08-2630100,001,202,15-0,93 -43,3% ----1,201,204 15:03
21-08-2619102,001,451,64-0,71 -43,3% 0,801,101,451,451 16-7
21-08-263104,001,301,26-0,56 -44,4% 0,550,901,301,003 14-7
21-08-2612108,000,500,73-0,34 -46,6% 0,270,550,500,501 17-7
21-08-266112,000,080,42-0,21 -50,0% ----0,080,084 3-7
18-09-26 26,00--66,38-4,06 -6,1% --------0 --
18-09-26 28,00--64,40-4,07 -6,3% --------0 --
18-09-26 30,00--62,41-4,07 -6,5% 57,3060,30----0 --
18-09-26 35,00--57,45-4,08 -7,1% 52,3555,35----0 --
18-09-26 40,00--52,49-4,08 -7,8% 47,4050,40----0 --
18-09-26 45,0038,4347,53-4,06 -8,5% ----38,4338,435 13-11
18-09-26 50,00--42,59-4,06 -9,5% 37,5040,50----0 --
18-09-26 52,00--40,61-4,04 -9,9% 35,5538,55----0 --
18-09-26 54,00--38,64-4,03 -10,4% 33,6036,60----0 --
18-09-26 55,00--37,66-4,01 -10,6% 32,6535,65----0 --
18-09-26 56,00--36,69-4,02 -11,0% 31,6534,65----0 --
18-09-26 58,00--34,72-3,99 -11,5% 29,7032,65----0 --
18-09-26160,0019,6032,77-3,96 -12,1% 28,4529,8519,6019,601 23-12
18-09-26 65,0013,6027,96-3,86 -13,8% ----13,6013,601 12-3
18-09-26 66,00--26,98-3,82 -14,2% --------0 --
18-09-26 68,00--25,12-3,83 -15,2% 20,8522,60----0 --
18-09-266370,0022,0523,22-3,72 -16,0% 19,0520,7522,1022,0550 31-3
18-09-26 72,00--21,40-3,67 -17,1% 17,2518,95----0 --
18-09-26 74,00--19,60-3,61 -18,4% 15,6517,20----0 --
18-09-264775,0011,3218,74-3,58 -19,1% 15,1016,1011,3211,322 18-6
18-09-26 76,00--17,85-3,49 -19,6% --------0 --
18-09-26 78,00--16,15-3,43 -21,2% 12,4013,90----0 --
18-09-264380,0013,2014,48-3,17 -21,9% 11,2511,9513,2013,201 14-7
18-09-26182,00--12,92-3,03 -23,5% 9,9010,50----1 25-6
18-09-26284,0011,3011,43-2,92 -25,5% 8,559,1511,3011,301 16-7
18-09-263685,009,5910,73-2,85 -26,6% 0,95--9,598,6516 14-7
18-09-26686,005,509,99-2,66 -26,6% ----5,505,502 10-7
18-09-26188,008,008,69-2,48 -28,5% 6,056,808,008,001 14-7
18-09-269490,005,357,44-2,25 -30,2% 5,055,656,805,3537 13:32
18-09-261092,005,306,37-2,04 -32,0% 4,254,855,305,301 17-7
18-09-26 94,00--5,35-1,79 -33,5% 3,403,95----0 --
18-09-265195,004,404,90-1,70 -34,7% 3,103,604,404,0728 14-7
18-09-26 96,00--4,44-1,52 -34,2% 2,803,30----0 --
18-09-26198,002,803,73-1,30 -34,9% 2,252,702,802,801 17-7
18-09-26204100,002,103,03-1,05 -34,7% 1,802,252,102,107 16:36
18-09-2664105,001,251,84-0,71 -38,6% ----1,251,251 17-7
18-09-26 108,00--1,26-0,48 -38,1% --------0 --
18-09-2639110,000,911,01-0,33 -32,7% 0,500,850,910,911 15-7
18-09-2639115,000,230,56-0,17 -30,4% 0,220,550,230,233 7-7
18-09-2693120,000,310,33-0,11 -33,3% 0,090,390,310,311 15-7
18-09-2649140,000,700,02-0,01 -50,0% --0,210,700,652 11-5
18-09-26106160,000,150,03-- -- --0,170,150,1539 3-6
18-09-26 180,00--0,02-- -- --0,17----0 --
18-12-26 26,0075,5566,55-4,04 -6,1% 61,5564,5575,5575,551 4-5
18-12-26 28,00--64,58-4,04 -6,3% 59,6062,60----0 --
18-12-26 30,00--62,61-4,04 -6,5% 57,6060,60----0 --
18-12-26 35,00--57,70-4,02 -7,0% --------0 --
18-12-26 40,0034,7952,86-4,03 -7,6% ----34,7934,793 21-1
18-12-26 45,0030,2748,01-3,99 -8,3% 43,0546,0530,2730,273 21-1
18-12-261250,0025,4743,22-3,94 -9,1% ----25,4725,471 23-3
18-12-26 52,00--41,31-3,91 -9,5% --------0 --
18-12-26 54,00--39,40-3,90 -9,9% 34,4537,45----0 --
18-12-26155,0046,8038,48-3,92 -10,2% 34,2535,7546,8046,801 30-4
18-12-26 56,00--37,54-3,92 -10,4% 33,0535,15----0 --
18-12-26 58,00--35,67-3,90 -10,9% 31,2033,30----0 --
18-12-261260,0022,8033,84-3,89 -11,5% 29,6531,2022,8022,802 1-7
18-12-261565,0026,5029,33-3,76 -12,8% ----26,5026,5015 17-7
18-12-262270,0014,2025,06-3,61 -14,4% 21,1522,8514,2014,203 1-7
18-12-267875,0020,5020,91-3,34 -16,0% 17,2518,5520,5020,501 14-7
18-12-2615780,0015,7717,13-3,06 -17,9% --19,8515,7715,771 14-7
18-12-266185,0011,2013,72-2,70 -19,7% 10,9511,7011,9511,203 12:06
18-12-2630390,008,8910,74-2,25 -20,9% 8,208,908,898,891 12:18
18-12-266795,007,508,22-1,80 -21,9% 5,956,907,507,508 14-7
18-12-26432100,005,956,15-1,38 -22,4% 4,455,155,955,756 16-7
18-12-2616105,004,254,56-1,11 -24,3% 3,203,754,253,955 14-7
18-12-26169110,003,053,35-0,87 -26,0% ----3,053,051 17-7
18-12-265115,001,952,39-0,59 -24,7% 1,602,102,051,954 14-7
18-12-26443120,001,491,72-0,40 -23,3% 1,101,601,491,4970 16:51
18-12-26119130,000,790,92-0,23 -25,0% 0,550,900,790,7970 16:51
18-12-26102140,000,400,56-0,22 -39,3% 0,290,600,400,4020 13-7
18-12-2631160,000,640,21-0,13 -61,9% ----0,640,641 15-5
18-12-2684180,000,120,11-0,09 -81,8% --0,350,120,124 19-6
18-12-2645200,000,200,07-- -- --0,330,200,201 10-4
18-12-26 300,00--0,04-- -- --0,33----0 --
19-03-27330,0055,5562,84-3,92 -6,2% 58,3560,7055,5555,552 6-7
19-03-27 35,00--58,00-3,91 -6,7% --------0 --
19-03-27 40,00--53,20-3,90 -7,3% 48,4551,45----0 --
19-03-27 45,00--48,47-3,81 -7,9% 43,7546,75----0 --
19-03-27 50,00--43,84-3,90 -8,9% 39,1042,10----0 --
19-03-27 54,00--40,16-3,84 -9,6% --------0 --
19-03-27 56,00--38,38-3,84 -10,0% 33,8536,45----0 --
19-03-27 58,00--36,60-3,80 -10,4% 32,0534,70----0 --
19-03-27 60,00--34,83-3,71 -10,7% 30,3033,00----0 --
19-03-27 65,00--30,58-3,64 -11,9% --------0 --
19-03-27170,0019,4126,51-3,47 -13,1% 22,7524,2019,4119,411 9-7
19-03-27275,0014,2022,72-3,31 -14,6% 19,4020,45----1 3-7
19-03-271680,0018,2519,23-3,09 -16,1% 16,1017,1018,3518,252 14-7
19-03-271885,0010,0016,01-2,84 -17,7% ----10,0010,003 3-7
19-03-27490,0012,4513,15-2,43 -18,5% 10,6511,4012,4512,202 14-7
19-03-27895,005,8710,64-2,03 -19,1% 8,409,205,875,871 24-6
19-03-2719100,008,258,58-1,67 -19,5% 6,457,408,258,251 16-7
19-03-278105,004,376,81-1,39 -20,4% 5,105,854,374,371 13-7
19-03-2714110,003,605,37-1,16 -21,6% 3,854,653,603,601 13-7
19-03-274115,002,054,18-0,88 -21,1% 2,903,652,052,054 2-7
19-03-2721120,001,973,28-0,70 -21,3% 2,352,851,971,971 13-7
19-03-278140,001,051,17-0,23 -19,7% 0,801,201,051,051 14-7
19-03-27 160,00--0,51-0,09 -17,6% 0,260,60----0 --
19-03-271180,000,070,26-0,11 -42,3% --0,750,070,071 26-6
18-06-27 35,00--58,15-3,98 -6,8% --------0 --
18-06-27240,0035,6053,43-3,90 -7,3% 49,2051,2035,6035,601 12-3
18-06-27 45,00--48,84-3,91 -8,0% 44,5546,60----0 --
18-06-27250,0050,0044,30-3,90 -8,8% 40,1042,1050,0050,001 27-4
18-06-27 55,00--39,87-3,84 -9,6% 35,9537,40----0 --
18-06-27 58,00--37,27-3,75 -10,1% 33,1035,15----0 --
18-06-271160,0029,7535,60-3,71 -10,4% 31,8533,0529,7529,751 19-2
18-06-27 65,00--31,49-3,56 -11,3% 27,5529,50----0 --
18-06-279470,0026,2527,67-3,40 -12,3% ----26,2526,251 14-7
18-06-27 75,00--24,01-3,26 -13,6% 20,6521,85----0 --
18-06-2712880,0020,0020,63-2,86 -13,9% ----20,0020,002 14-7
18-06-27 85,00--17,59-2,68 -15,2% 14,7015,60----0 --
18-06-279090,0013,1514,81-2,38 -16,1% 12,2013,0013,1513,151 17-7
18-06-27295,009,1512,39-2,09 -16,9% ----9,159,151 10-7
18-06-2785100,009,4110,31-1,83 -17,7% 8,158,959,419,413 14-7
18-06-27 105,00--8,57-1,61 -18,8% 6,607,50----0 --
18-06-2779110,006,656,98-1,39 -19,9% 5,306,106,706,605 14-7
18-06-2795120,002,104,66-0,96 -20,6% 3,454,202,102,1024 16:35
18-06-2739140,002,102,05-0,43 -21,0% 1,401,952,102,101 15-7
18-06-2710150,000,751,37-0,31 -22,6% ----0,750,756 8-7
18-06-2718160,000,910,96-0,14 -14,6% 0,601,000,910,913 14-7
18-06-2717180,000,900,56-0,11 -19,6% ----0,900,9010 16-1
18-06-2727200,000,500,24-0,05 -20,8% 0,010,650,500,5010 16-6
18-06-27 300,00--0,01-- -- --0,45----0 --
17-12-27140,0060,0053,82-3,85 -7,2% 49,6551,9560,0060,001 13-5
17-12-27145,0036,7549,38-3,84 -7,8% ----36,7536,751 24-11
17-12-27850,0036,4045,15-3,84 -8,5% 40,7043,5536,4036,403 3-7
17-12-275455,0029,3041,03-3,69 -9,0% ----29,3029,301 1-7
17-12-275260,0038,0037,10-3,50 -9,4% ----38,0038,002 20-5
17-12-276970,0029,2029,88-3,12 -10,4% 26,1028,4529,2029,202 14-7
17-12-2770280,0022,7023,61-2,86 -12,1% 20,2021,9022,7022,7010 14-7
17-12-2729890,0017,6018,30-2,72 -14,9% 15,1516,8517,6017,601 17-7
17-12-27876100,0010,6013,90-2,14 -15,4% 11,2012,7010,6010,601 10-7
17-12-27290110,006,8510,40-1,62 -15,6% 8,209,65----1 14-7
17-12-2778120,004,767,71-1,21 -15,7% --------1 14-7
17-12-2746130,004,005,67-0,91 -16,0% 4,355,454,004,002 13-7
17-12-2769140,002,754,15-0,68 -16,4% 2,904,202,752,751 8-7
17-12-2743160,001,512,32-0,52 -22,4% 1,352,451,511,507 22-6
17-12-276180,002,851,27-0,29 -22,8% 0,651,602,852,851 6-5
17-12-2760200,001,850,72-0,18 -25,0% 0,751,401,851,8530 16-4
17-12-2768300,000,360,05-0,02 -40,0% 0,060,700,360,3630 16-4
16-06-28 40,00--54,32-3,94 -7,3% 49,5053,35----0 --
16-06-28 50,00--46,60-3,97 -8,5% 42,1045,05----0 --
16-06-28 55,00--42,72-3,87 -9,1% 38,4541,15----0 --
16-06-28 60,00--39,10-3,84 -9,8% 34,9537,40----0 --
16-06-28 70,00--32,28-3,53 -10,9% --------0 --
16-06-281280,0025,6826,13-3,10 -11,9% 22,8024,7025,6825,682 14-7
16-06-28 90,00--20,84-2,53 -12,1% 17,7019,75----0 --
16-06-28 100,00--16,75-2,24 -13,4% 13,7515,70----0 --
16-06-28 110,00--13,33-1,91 -14,3% 10,7512,45----0 --
16-06-28 120,00--10,49-1,54 -14,7% --------0 --
16-06-28 140,00--6,62-1,11 -16,8% --------0 --
16-06-28 150,00--5,26-0,95 -18,1% --------0 --
15-12-28140,0059,0055,15-3,69 -6,7% 49,7554,5559,0059,001 7-5
15-12-28 45,00--51,45-3,81 -7,4% 45,9050,65----0 --
15-12-28450,0056,2547,68-3,76 -7,9% 42,3546,9056,2556,253 30-4
15-12-28255,0033,0044,06-3,67 -8,3% ----33,0033,002 26-1
15-12-283360,0038,5040,61-3,52 -8,7% ----38,5038,501 27-5
15-12-281470,0029,2534,20-3,25 -9,5% 29,3533,6529,2529,253 17-6
15-12-283880,0027,9528,35-2,84 -10,0% 23,8028,1527,9526,8552 14-7
15-12-284390,0023,3523,33-2,49 -10,7% 19,0023,3023,3523,351 16-7
15-12-2812100,0020,0019,17-2,22 -11,6% ----20,0020,004 25-5
15-12-2814110,0017,5015,79-1,91 -12,1% 12,2015,9517,5017,505 20-5
15-12-2815120,0019,5013,11-1,78 -13,6% 9,8013,1519,5019,501 30-4
15-12-285140,0010,008,96-1,40 -15,6% 6,009,3510,0010,001 15-4
15-12-2865150,005,007,30-1,12 -15,3% 4,707,905,005,005 24-6
15-12-28 160,00--5,94-0,80 -13,5% 3,307,15----0 --
15-12-28 200,00--3,50-0,63 -18,0% --------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?