Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 92,7891,18+1,60 +1,8% 93,3490,40262.70117:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-4-2026)
Totaal volume 171 (102 Calls, 69 Puts)
Totaal open interest bij opening 1.463 (894 Calls, 569 Puts)
Call / Put ratio 1,48
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 30,00--61,43-- -- --------0 --
17-04-26 35,00--56,43-- -- --------0 --
17-04-26 40,00--51,43-- -- --------0 --
17-04-26 45,00--46,43-- -- --------0 --
17-04-26 48,00--43,43-- -- --------0 --
17-04-26 50,00--41,43-- -- --------0 --
17-04-26 52,00--39,43-- -- --------0 --
17-04-26 54,00--37,44-- -- --------0 --
17-04-26 56,00--35,44-- -- --------0 --
17-04-26 58,00--33,44-- -- --------0 --
17-04-26 59,00--32,44-- -- --------0 --
17-04-26 60,0013,2031,44-- -- ----13,2013,202 18-3
17-04-26 62,00--29,44-- -- --------0 --
17-04-26 64,0025,9227,44-- -- ----25,9225,921 31-3
17-04-26 66,00--25,45-- -- --------0 --
17-04-26 68,0011,6523,45-- -- ----11,658,505 24-3
17-04-26 70,0019,7021,45-- -- ----19,7019,701 7-4
17-04-26 72,0018,8519,46-- -- ----18,8518,856 13-4
17-04-26 74,0014,6017,46-- -- ----14,8514,602 2-4
17-04-26 76,0015,8515,47-- -- ----15,8515,851 9-4
17-04-26 78,0013,8713,48-- -- ----13,8713,871 13-4
17-04-26 80,0013,5011,50-- -- ----13,5013,501 10-4
17-04-26 81,00--10,52-- -- --------0 --
17-04-26 82,0010,659,55+1,10 +11,5% ----10,6510,651 14-4
17-04-26 83,00--8,60-- -- 8,159,65----0 --
17-04-26 84,008,007,63+0,37 +4,8% ----8,008,002 14-4
17-04-26 85,00--6,70-- -- --------0 --
17-04-26 86,005,925,78-- -- ----5,925,922 13-4
17-04-26 87,00--4,92-- -- --------0 --
17-04-26 88,004,804,10+0,70 +17,1% ----5,454,802 14-4
17-04-26 89,002,403,35-- -- ----2,402,4025 8-4
17-04-26 90,002,652,70-0,05 -1,9% ----3,302,652 14-4
17-04-26 91,001,702,10-- -- 1,802,251,701,452 8-4
17-04-263992,001,451,57-0,39 -24,8% ----1,451,4510 14-4
17-04-26 93,002,601,19-- -- ----2,602,602 10-4
17-04-26 94,000,600,78-0,18 -23,1% ----0,600,602 14-4
17-04-26 95,00--0,55-- -- 0,260,60----0 --
17-04-26 96,000,420,36+0,06 +16,7% ----0,420,422 14-4
17-04-26 97,00--0,26-- -- 0,040,29----0 --
17-04-26 98,000,450,18-- -- 0,010,230,450,451 9-4
17-04-26 100,000,430,06-- -- --1,000,430,431 1-4
17-04-261104,000,140,01-- -- --0,020,140,141 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--51,48-- -- --------0 --
15-05-26 45,00--46,49-- -- --------0 --
15-05-26 50,00--41,51-- -- --------0 --
15-05-26 52,00--39,52-- -- 38,5041,50----0 --
15-05-26 54,00--37,54-- -- --------0 --
15-05-26 55,00--36,55-- -- --------0 --
15-05-26 56,00--35,56-- -- --------0 --
15-05-26 58,00--33,58-- -- --------0 --
15-05-26 59,00--32,59-- -- 31,5534,55----0 --
15-05-26 60,00--31,60-- -- 30,6033,60----0 --
15-05-26 62,00--29,63-- -- --------0 --
15-05-26 64,00--27,68-- -- --------0 --
15-05-26 66,006,5025,74-- -- 25,5026,906,506,509 20-3
15-05-26 68,00--23,80-- -- --------0 --
15-05-26 70,005,5021,90-- -- ----5,505,252 23-3
15-05-26 72,0017,9020,02-- -- ----17,9017,901 31-3
15-05-26 74,005,8018,16-- -- 17,8519,255,805,801 23-3
15-05-26 76,0014,5516,38-- -- ----14,5514,551 31-3
15-05-26 78,0012,8614,59-- -- ----12,8612,862 31-3
15-05-26 80,0014,5012,93+1,57 +12,1% ----14,5014,501 14-4
15-05-26 82,009,3511,34-- -- 11,0012,209,359,352 8-4
15-05-26 84,0010,359,81+0,54 +5,5% ----10,3510,351 14-4
15-05-26 86,009,148,43-- -- ----9,149,141 10-4
15-05-26 88,006,757,17-- -- ----7,096,758 13-4
15-05-26 90,006,706,01-- -- 5,806,356,906,702 10-4
15-05-26 92,004,935,01-- -- --6,204,934,937 13-4
15-05-26 94,003,654,12-- -- ----3,653,6040 8-4
15-05-26 96,003,353,36-0,01 -0,3% 3,103,503,353,351 14-4
15-05-26 98,002,762,70+0,06 +2,2% ----2,762,762 14-4
15-05-26 100,002,202,16+0,04 +1,9% 0,107,002,202,202 14-4
15-05-26 104,001,401,36+0,04 +2,9% 1,101,501,401,404 14-4
15-05-26 108,000,850,83-- -- 0,600,950,850,851 7-4
15-05-26 112,00--0,56-- -- --------0 --
19-06-26 26,00--65,46-- -- --------0 --
19-06-26 28,00--63,46-- -- --------0 --
19-06-26 30,00--61,46-- -- --------0 --
19-06-26 35,00--56,47-- -- --------0 --
19-06-26 40,0037,9051,48-- -- ----37,9037,902 5-1
19-06-26 45,00--46,48-- -- --------0 --
19-06-26 50,0040,7041,50-- -- ----40,7040,701 16-2
19-06-26 52,00--39,51-- -- --------0 --
19-06-26 54,00--37,52-- -- --------0 --
19-06-26 55,00--36,53-- -- --------0 --
19-06-26 56,00--35,54-- -- --------0 --
19-06-26 58,00--33,57-- -- --------0 --
19-06-26 59,00--32,58-- -- --------0 --
19-06-26 60,0026,3031,60-- -- ----26,3026,302 4-2
19-06-26 62,00--29,65-- -- --------0 --
19-06-26 64,00--27,71-- -- 26,9529,60----0 --
19-06-26 65,0011,0026,74-- -- ----11,0011,002 4-3
19-06-26 66,00--25,80-- -- --------0 --
19-06-26 68,00--23,90-- -- --------0 --
19-06-26 70,0023,6022,02-- -- ----23,6023,601 10-4
19-06-26 72,007,5520,21-- -- ----7,555,35200 23-3
19-06-26 74,00--18,44-- -- 18,0519,80----0 --
19-06-2619175,0016,0017,58-0,30 -1,7% ----16,0016,002 8-4
19-06-26 76,005,7016,75-- -- ----5,705,701 24-3
19-06-26 78,00--15,11-- -- 14,7516,15----0 --
19-06-26 80,0014,7513,55-- -- ----15,0014,754 10-4
19-06-26 82,006,5012,09-- -- ----6,506,152 26-3
19-06-26 84,006,0010,68-- -- 10,5511,156,006,001 27-3
19-06-26 85,0011,009,99+1,01 +10,1% --11,2511,0011,001 14-4
19-06-26 86,00--9,39-- -- --------0 --
19-06-26 88,006,838,19-- -- ----6,836,831 30-3
19-06-26 90,007,757,09+0,66 +9,3% ----7,757,751 14-4
19-06-26 92,006,156,12+0,03 +0,5% ----6,406,155 14-4
19-06-26 94,005,105,25-- -- ----5,105,101 13-4
19-06-26 95,004,804,81-0,01 -0,2% --6,505,704,8042 14-4
19-06-26 96,004,504,43-- -- 4,204,654,504,5015 7-4
19-06-26 98,003,993,76-- -- ----3,993,991 10-4
19-06-26 100,003,403,17+0,23 +7,3% --5,003,403,402 14-4
19-06-26 105,002,202,04-- -- ----2,202,205 10-4
19-06-26 108,001,501,53-- -- ----1,501,501 9-4
19-06-26 110,001,251,28-0,03 -2,3% ----1,351,252 14-4
19-06-26 115,000,870,80-- -- ----0,870,871 9-4
19-06-26 120,000,510,54-- -- ----0,510,511 13-4
19-06-26 130,000,240,26-- -- 0,140,370,240,2430 13-4
19-06-26 140,000,180,13-- -- ----0,180,181 27-2
19-06-26 160,000,070,03-- -- ----0,070,074 10-4
19-06-26255180,000,150,01-- -- 0,010,180,150,153 26-2
19-06-26150200,000,010,04-0,03 -75,0% ----0,010,011 16-10
18-09-26 26,00--65,46-- -- --------0 --
18-09-26 28,00--63,46-- -- --------0 --
18-09-26 30,00--61,46-- -- --------0 --
18-09-26 35,00--56,47-- -- --------0 --
18-09-26 40,00--51,48-- -- --------0 --
18-09-26 45,0038,4346,52-8,09 -17,4% ----38,4338,435 13-11
18-09-26 50,00--41,60-- -- --------0 --
18-09-26 52,00--39,65-- -- --------0 --
18-09-26 54,00--37,74-- -- --------0 --
18-09-26 55,00--36,77-- -- --------0 --
18-09-26 56,00--35,84-- -- --------0 --
18-09-26 58,00--33,96-- -- --------0 --
18-09-26 60,0019,6032,14-12,54 -39,0% ----19,6019,601 23-12
18-09-26 65,0013,6027,73-- -- ----13,6013,601 12-3
18-09-26 70,0022,0523,57-- -- ----22,1022,0550 31-3
18-09-26 75,0020,6019,77+0,83 +4,2% ----20,6020,601 14-4
18-09-26 80,0015,0016,28-- -- ----15,0013,003 30-3
18-09-26 85,0012,7413,13-- -- 1,00--12,7412,742 13-4
18-09-26 90,0011,3010,43-- -- ----11,3011,301 10-4
18-09-26 95,008,758,14+0,61 +7,5% ----8,758,755 14-4
18-09-26137100,006,106,24-- -- 6,006,656,205,903 13-4
18-09-26 105,005,304,73-- -- 4,505,055,305,301 10-4
18-09-26 110,003,603,54-- -- 3,303,853,753,607 9-4
18-09-26 120,001,902,01-- -- ----1,901,902 9-4
18-09-26 140,000,650,68-- -- ----0,650,651 30-3
18-09-26 160,000,500,21-- -- ----0,500,5050 8-4
18-12-26 26,00--65,46-- -- --------0 --
18-12-26 28,00--63,46-- -- --------0 --
18-12-26 30,00--61,46-- -- --------0 --
18-12-26 35,00--56,47-- -- --------0 --
18-12-26 40,0034,7951,52-- -- 51,3052,8034,7934,793 21-1
18-12-26 45,0030,2746,67-- -- ----30,2730,273 21-1
18-12-26 50,0025,4741,96-- -- ----25,4725,471 23-3
18-12-26 52,00--40,20-- -- --------0 --
18-12-26 54,00--38,42-- -- --------0 --
18-12-26 55,0029,1037,56-8,46 -22,5% ----29,1029,101 6-11
18-12-26 56,00--36,67-- -- --------0 --
18-12-26 58,00--34,93-- -- --------0 --
18-12-261260,0028,9533,22-0,22 -0,7% ----28,9528,951 1-4
18-12-26 65,0026,9029,20-- -- ----26,9026,9010 4-2
18-12-26 70,0018,5025,38-- -- ----18,5018,502 26-3
18-12-26 75,0021,3021,81-- -- ----21,3021,303 7-4
18-12-26 80,0019,4018,59+0,81 +4,4% ----19,4019,401 14-4
18-12-26 85,0016,0015,62-- -- ----16,0016,005 9-4
18-12-26 90,0013,3012,98+0,32 +2,5% --13,8013,3013,301 14-4
18-12-26 95,0011,2010,66+0,54 +5,1% ----11,2011,202 14-4
18-12-26 100,009,008,65+0,35 +4,0% 7,3011,709,009,001 14-4
18-12-26 105,006,757,00-- -- ----6,856,752 13-4
18-12-26 110,005,805,73-- -- ----5,805,801 13-4
18-12-26 120,003,703,83-- -- 3,654,003,703,7070 10-4
18-12-26 130,002,422,38-- -- ----2,422,3517 13-4
18-12-26 140,001,251,59-- -- 1,351,801,251,251 8-4
18-12-26 160,000,220,73-- -- ----0,220,222 16-3
18-12-26 180,000,390,44-- -- ----0,400,3917 13-4
18-12-26 200,000,200,17-- -- ----0,200,201 10-4
18-12-26 300,00--0,08-- -- --------0 --
19-03-27 30,00--61,47-- -- --------0 --
19-03-27 35,00--56,52-- -- 55,6558,65----0 --
19-03-27 40,00--51,72-- -- --------0 --
19-03-27 45,00--47,13-- -- --------0 --
19-03-27 50,00--42,73-- -- --------0 --
19-03-27 54,00--39,35-- -- 38,3041,10----0 --
19-03-27 56,00--37,70-- -- --------0 --
19-03-27 58,00--36,02-- -- --------0 --
19-03-27 60,00--34,47-- -- --------0 --
19-03-27 65,00--30,58-- -- 29,3532,20----0 --
19-03-27 70,00--26,93-- -- --------0 --
19-03-27 75,00--23,56-- -- --------0 --
19-03-27 80,00--20,42-- -- --------0 --
19-03-27 85,0010,0017,56-- -- 17,3518,2010,0010,001 24-3
19-03-27 90,00--15,05-- -- --------0 --
19-03-27 95,0011,9512,76-- -- ----11,9511,951 31-3
19-03-27 100,0010,7510,84-- -- ----10,7510,752 9-4
19-03-27 105,00--9,10-- -- --------0 --
19-03-271110,007,357,61-0,19 -2,5% ----7,357,351 31-3
19-03-27 120,005,255,33-- -- ----5,255,251 1-4
19-03-27 140,00--2,89-- -- --------0 --
19-03-27 160,00--1,49-- -- 0,702,00----0 --
18-06-27 40,0035,6051,97-- -- ----35,6035,601 12-3
18-06-27 45,00--47,60-- -- --------0 --
18-06-27 50,0023,4043,36-- -- ----23,4023,401 20-3
18-06-27 55,00--39,25-- -- --------0 --
18-06-27 60,0029,7535,39-- -- ----29,7529,751 19-2
18-06-27 70,0026,0028,19-- -- ----26,0026,0020 30-3
18-06-27 80,0022,0021,87-- -- ----22,0021,603 9-4
18-06-27 90,0015,0016,68-- -- ----15,0015,002 1-4
18-06-27 100,0011,0112,40-- -- ----11,0111,011 1-4
18-06-27 110,007,129,16-- -- ----7,127,121 19-2
18-06-27 120,006,826,62-- -- ----6,826,822 13-4
18-06-27 140,001,803,60-- -- ----1,801,802 12-3
18-06-27 150,002,622,64-- -- ----2,622,622 13-4
18-06-27 160,002,151,98+0,17 +8,6% ----2,152,002 14-4
18-06-2717180,000,901,23-0,04 -3,3% ----0,900,9010 16-1
18-06-27 200,001,250,78-- -- ----1,251,251 17-2
18-06-27 300,00--0,11-- -- --------0 --
17-12-27240,0035,0052,78-0,24 -0,5% ----35,0035,001 5-3
17-12-27 45,0036,7548,69-11,94 -24,5% ----36,7536,751 24-11
17-12-27 50,0042,0044,71-- -- ----42,0042,004 30-3
17-12-27 55,0029,1040,90-- -- ----29,1029,101 16-1
17-12-27 60,0036,3037,33-- -- ----36,3036,301 7-4
17-12-27 70,0031,7530,74-- -- ----31,7531,751 10-4
17-12-27 80,0025,4124,98-- -- 23,5526,2525,4225,412 10-4
17-12-27 90,0020,4120,19-- -- ----20,8420,412 10-4
17-12-27 100,0014,5016,24-- -- --30,2514,5013,502 8-4
17-12-27 110,0012,9512,96-- -- ----12,9512,951 10-4
17-12-27 120,0010,0010,05-- -- ----10,0010,005 9-4
17-12-27 130,008,008,04-- -- ----8,008,0010 10-4
17-12-27 140,005,876,21-- -- ----5,875,871 2-4
17-12-2758160,002,853,95-0,14 -3,5% ----2,852,853 23-2
17-12-27 180,001,152,60-- -- ----1,151,151 19-3
17-12-27 200,000,901,75-- -- ----0,900,901 25-3
17-12-27 300,000,230,25-- -- ----0,230,231 10-3
15-12-28 40,0037,0054,01-- -- ----37,0037,001 4-3
15-12-28 45,00--50,53-- -- --------0 --
15-12-28450,0042,0047,21-0,23 -0,5% ----42,0042,003 30-3
15-12-28 55,0033,0043,89-- -- ----33,0033,002 26-1
15-12-28 60,0039,9540,64-- -- ----39,9539,951 7-4
15-12-281270,0028,4034,80-0,21 -0,6% ----28,4026,802 26-3
15-12-28 80,0026,9029,39-- -- ----26,9026,901 8-4
15-12-28 90,0023,6524,86-- -- ----23,6523,651 7-4
15-12-28 100,0020,2020,96-- -- ----20,2020,204 9-4
15-12-28 110,0011,0017,33-- -- ----11,0011,001 6-1
15-12-28 120,0014,0014,65-- -- ----15,1513,804 7-4
15-12-285140,009,3510,46-0,26 -2,5% ----9,359,353 30-3
15-12-28 150,009,108,92+0,18 +2,0% ----9,509,104 14-4
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?