Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 81,8485,32-3,48 -4,1% 85,3881,84279.61417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-2-2026)
Totaal volume 645 (310 Calls, 335 Puts)
Totaal open interest bij opening 3.327 (1.485 Calls, 1.842 Puts)
Call / Put ratio 0,93
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 30,00--54,78-- -- 51,5057,50----0 --
20-02-26 35,00--49,78-- -- 46,5052,50----0 --
20-02-26 40,00--44,78-- -- 41,5047,50----0 --
20-02-26 45,00--39,78-- -- 36,5042,50----0 --
20-02-26 46,00--38,78-- -- 35,5041,50----0 --
20-02-26 48,00--36,78-- -- 33,5039,50----0 --
20-02-26 50,00--34,78-- -- 31,5037,50----0 --
20-02-26 52,00--32,78-- -- 29,5535,45----0 --
20-02-26 54,00--30,78-- -- 27,7533,25----0 --
20-02-26 56,00--28,78-- -- 25,9031,05----0 --
20-02-26 58,00--26,78-- -- 24,1028,90----0 --
20-02-26 59,00--25,78-- -- 23,2027,80----0 --
20-02-26 60,00--24,78-- -- 22,3026,75----0 --
20-02-26162,0021,2522,78-- -- 21,7523,2521,2521,202 18-2
20-02-26664,0020,4220,78-0,36 -1,7% 19,7521,2520,4220,421 20-2
20-02-26 66,00--18,78-- -- 16,8020,15----0 --
20-02-26168,0017,1316,78+0,35 +2,1% 15,7517,2517,1317,131 20-2
20-02-26370,006,3514,78-- -- 13,7515,256,356,351 18-2
20-02-26272,0012,7512,78-- -- 11,7513,2512,7510,503 4-2
20-02-26 73,00--11,78-- -- 10,0013,00----0 --
20-02-261874,0011,5310,79+0,74 +6,9% 9,7511,2511,5310,422 20-2
20-02-26 75,00--9,79-- -- 8,0011,00----0 --
20-02-265376,008,918,79+0,12 +1,4% 7,759,258,918,911 20-2
20-02-26 77,00--7,80-- -- 6,009,00----0 --
20-02-2610378,006,506,81-0,31 -4,6% 5,757,256,506,501 20-2
20-02-261379,005,005,83-- -- 4,756,255,001,1024 18-2
20-02-2612280,005,804,88+0,44 +9,0% 3,755,256,004,1826 20-2
20-02-26381,004,453,96+0,36 +9,1% 2,754,254,454,451 19-2
20-02-267582,002,863,09+0,23 +7,4% 1,903,252,862,208 20-2
20-02-26 83,00--2,32-- -- --3,00----0 --
20-02-2610984,000,901,66-0,76 -45,8% 0,011,452,150,5540 20-2
20-02-261185,001,251,13+0,12 +10,6% --0,391,300,104 20-2
20-02-267486,000,180,72-0,54 -75,0% --0,230,600,1816 20-2
20-02-26787,000,210,34-- -- --0,230,210,211 18-2
20-02-267088,000,190,24-- -- 0,020,250,500,198 19-2
20-02-26289,000,250,14-- -- --0,231,300,252 19-2
20-02-266190,000,240,07-- -- --0,230,550,23166 18-2
20-02-261491,000,040,040,00 0,0% --0,230,040,043 20-2
20-02-268092,000,050,02+0,03 +150,0% --0,230,050,051 20-2
20-02-26593,000,330,01-- -- --0,230,330,336 18-2
20-02-262794,000,020,15-0,13 -86,7% --0,230,020,023 20-2
20-02-26295,000,030,11-0,08 -72,7% --0,230,030,031 20-2
20-02-265696,000,100,08+0,02 +25,0% --0,230,100,1010 20-2
20-02-26797,000,030,06-0,03 -50,0% --0,230,030,031 20-2
20-02-261198,001,050,04-- -- ----1,051,0511 17-2
20-02-2644100,000,050,02-- -- ----0,050,056 18-2
20-02-263104,000,020,01-- -- ----0,100,022 18-2
20-03-26 26,00--59,37-- -- --------0 --
20-03-26 28,00--57,37-- -- --------0 --
20-03-26 30,00--55,38-- -- 51,5557,55----0 --
20-03-26 35,00--50,39-- -- --------0 --
20-03-26 40,00--45,40-- -- --------0 --
20-03-26 45,00--40,41-- -- 36,6042,60----0 --
20-03-26 48,00--37,42-- -- 33,6539,65----0 --
20-03-26 50,0028,1035,43-7,33 -20,7% ----28,1028,101 5-12
20-03-26 52,00--33,44-- -- --------0 --
20-03-26 54,00--31,45-- -- --------0 --
20-03-26 55,00--30,46-- -- 27,0032,35----0 --
20-03-26 56,00--29,46-- -- 26,1031,30----0 --
20-03-26 58,00--27,48-- -- 24,3029,15----0 --
20-03-26 60,0029,2725,51-- -- 24,1025,5529,5429,27161 10-2
20-03-26 62,00--23,53-- -- --------0 --
20-03-26 64,00--21,58-- -- 18,9522,70----0 --
20-03-26 65,0029,0020,60-- -- ----29,0029,003 11-2
20-03-26 66,00--19,63-- -- --------0 --
20-03-26 68,00--17,71-- -- 16,5517,80----0 --
20-03-26 70,0021,9515,82-- -- ----21,9521,953 12-2
20-03-26 72,0020,9113,97-- -- ----20,9120,911 12-2
20-03-26274,008,5612,230,00 0,0% ----8,568,561 18-2
20-03-26 75,008,0011,28-- -- ----8,004,9510 18-2
20-03-26 76,0010,1510,45-- -- 9,4510,3510,1510,151 20-2
20-03-26 78,008,208,79-- -- 7,808,808,208,201 20-2
20-03-26 80,007,387,02+0,36 +5,1% ----7,606,963 20-2
20-03-26 82,005,055,92-- -- ----5,502,0050 18-2
20-03-26 84,005,254,73-- -- 4,004,655,255,2510 20-2
20-03-26 85,003,694,18-- -- ----4,653,697 20-2
20-03-26 86,003,703,63-- -- --5,004,003,7012 20-2
20-03-26 88,003,202,77-- -- 2,25--3,202,4523 20-2
20-03-26 90,002,102,04-- -- ----2,311,9015 20-2
20-03-26 92,001,401,64-- -- 1,101,651,801,3530 20-2
20-03-26 94,002,101,21-- -- ----2,302,108 19-2
20-03-26 95,001,101,06-- -- 0,751,201,301,1011 20-2
20-03-26 96,001,800,91-- -- ----1,801,807 19-2
20-03-26 98,00--0,67-- -- 0,310,80----0 --
20-03-26 100,000,450,39-- -- --4,250,450,458 20-2
20-03-26 105,000,190,14-- -- ----0,190,197 20-2
20-03-26 108,000,230,08-- -- --0,150,230,232 18-2
20-03-26113110,000,100,050,00 0,0% --0,350,100,101 18-2
20-03-26 112,00--0,03-- -- --0,75----0 --
20-03-26 115,000,220,02-- -- --0,290,220,221 4-2
20-03-26111120,000,300,01-- -- ----0,300,301 17-2
20-03-269130,000,120,03-- -- ----0,120,122 17-2
20-03-2664140,000,460,02+0,44 +2200,0% ----0,460,4610 7-10
20-03-2671160,000,010,01-- -- ----0,010,015 5-1
20-03-263180,000,100,02+0,08 +400,0% --0,230,100,102 13-10
20-03-261200,000,030,01+0,02 +200,0% ----0,030,031 13-10
17-04-26 30,00--55,43-- -- --------0 --
17-04-26 35,00--49,91-- -- 46,7052,70----0 --
17-04-26 40,00--45,47-- -- --------0 --
17-04-26 45,00--39,97-- -- 36,8042,80----0 --
17-04-26 48,00--37,50-- -- --------0 --
17-04-26 50,00--35,52-- -- 31,8537,85----0 --
17-04-26 52,00--33,08-- -- 29,9035,85----0 --
17-04-26 54,00--31,55-- -- 28,1033,70----0 --
17-04-26 56,00--29,59-- -- --------0 --
17-04-26 58,00--27,64-- -- 24,6029,50----0 --
17-04-26 60,00--25,38-- -- --------0 --
17-04-26 62,00--23,44-- -- --------0 --
17-04-26 64,00--22,01-- -- --------0 --
17-04-26 66,00--19,65-- -- --------0 --
17-04-26 68,00--18,33-- -- --------0 --
17-04-26 70,00--16,11-- -- --------0 --
17-04-26 72,00--14,83-- -- --------0 --
17-04-26 74,008,1512,74-- -- 12,0513,158,156,206 21-1
17-04-26 76,007,8511,56-- -- ----7,855,652 18-2
17-04-26678,0010,109,74+0,21 +2,2% 9,1010,0010,1010,105 20-2
17-04-26 80,007,908,61-- -- 7,758,457,903,659 18-2
17-04-26 82,006,107,05-- -- 6,307,256,104,756 18-2
17-04-26 84,005,766,16-- -- 5,406,105,765,761 20-2
17-04-26 86,005,705,14-- -- 4,405,155,705,702 19-2
17-04-26 88,004,204,18-- -- ----4,202,105 18-2
17-04-26 90,003,303,54-- -- 2,603,605,503,303 19-2
17-04-26 92,003,302,89-- -- 1,903,003,303,301 19-2
17-04-26 94,006,842,32-- -- ----6,846,841 11-2
17-04-26 96,002,251,87-- -- ----2,402,255 19-2
17-04-26 98,00--1,50-- -- 1,001,65----0 --
17-04-26 100,001,451,19-- -- ----1,451,452 19-2
17-04-26 104,00--0,76-- -- --------0 --
17-04-26 108,00--0,54-- -- --------0 --
17-04-26 112,00--0,19-- -- --0,65----0 --
15-05-26 45,00------ -- ---------- --
15-05-26 50,00------ -- ---------- --
15-05-26 55,00------ -- ---------- --
15-05-26 58,00------ -- ---------- --
15-05-26 60,00------ -- ---------- --
15-05-26 64,00------ -- ---------- --
15-05-26 68,00------ -- ---------- --
15-05-26 72,00------ -- ---------- --
15-05-26 74,00------ -- ---------- --
15-05-26 76,00------ -- ---------- --
15-05-26 78,00------ -- ---------- --
15-05-26 80,00------ -- ---------- --
15-05-26 82,00------ -- ---------- --
15-05-26 84,00------ -- ---------- --
15-05-26 86,00------ -- ---------- --
15-05-26 88,00------ -- ---------- --
15-05-26 90,00------ -- ---------- --
15-05-26 92,00------ -- ---------- --
15-05-26 96,00------ -- ---------- --
15-05-26 100,00------ -- ---------- --
15-05-26 104,00------ -- ---------- --
19-06-26 26,00--59,45-- -- --------0 --
19-06-26 28,00--57,46-- -- --------0 --
19-06-26 30,00--55,47-- -- --------0 --
19-06-26 35,00--50,49-- -- 46,8052,80----0 --
19-06-26 40,0037,9045,54-- -- 44,2045,6537,9037,902 5-1
19-06-26 45,00--40,62-- -- --------0 --
19-06-26 50,0040,7035,77-- -- 34,5035,9540,7040,701 16-2
19-06-26 52,00--33,86-- -- --------0 --
19-06-26 54,00--31,48-- -- --------0 --
19-06-26 55,00--31,02-- -- --------0 --
19-06-26 56,00--30,06-- -- --------0 --
19-06-26 58,00--28,18-- -- --------0 --
19-06-26 60,0026,3025,91-- -- 25,0026,6026,3026,302 4-2
19-06-26 65,0013,9521,89-- -- 20,7522,1513,9513,951 21-1
19-06-26 70,0017,6317,68-- -- ----17,6317,631 20-2
19-06-26 75,0015,0013,59-- -- 12,8014,1515,0015,002 19-2
19-06-26 80,0010,5010,63-- -- ----10,5010,501 20-2
19-06-26 85,007,857,97-- -- --16,507,857,852 20-2
19-06-26 90,006,105,84-- -- ----6,105,658 20-2
19-06-26 95,004,354,27-- -- 0,6510,004,354,358 19-2
19-06-26 100,003,003,06-- -- ----3,103,002 20-2
19-06-26 105,002,052,19-- -- ----2,052,051 18-2
19-06-26 110,001,401,62-- -- ----1,701,404 19-2
19-06-26 115,001,801,18-- -- ----1,801,801 10-2
19-06-26 120,000,750,89-- -- ----0,750,751 20-2
19-06-26 130,000,500,51-- -- 0,090,850,500,501 18-2
19-06-26 140,000,400,31-- -- ----0,400,402 20-2
19-06-26 160,000,120,14-- -- ----0,120,121 30-1
19-06-26 180,000,210,08-- -- 0,010,330,210,211 9-2
19-06-26 200,000,010,03-0,02 -66,7% --0,200,010,011 16-10
18-09-26 26,00--59,44-- -- --------0 --
18-09-26 28,00--56,92-- -- --------0 --
18-09-26 30,00--55,47-- -- --------0 --
18-09-26 35,00--50,52-- -- 46,8552,85----0 --
18-09-26 40,00--45,10-- -- --------0 --
18-09-26 45,0038,4340,75-2,32 -5,7% 39,4541,1038,4338,435 13-11
18-09-26 50,00--36,01-- -- --------0 --
18-09-26 52,00--34,16-- -- --------0 --
18-09-26 54,00--32,33-- -- --------0 --
18-09-26 55,00--31,43-- -- 29,8531,90----0 --
18-09-26 56,00--30,12-- -- 28,9531,00----0 --
18-09-26 58,00--28,76-- -- --------0 --
18-09-26 60,0019,6027,04-7,44 -27,5% ----19,6019,601 23-12
18-09-26 65,00--22,91-- -- 21,3523,50----0 --
18-09-26 70,0021,5019,09-- -- ----21,5021,202 19-2
18-09-26 75,0017,0015,71-- -- ----17,0017,001 19-2
18-09-26 80,0013,6012,84-- -- ----15,0013,602 19-2
18-09-26 85,0010,7010,28-- -- 9,4510,2010,709,652 20-2
18-09-26 90,007,908,13-0,23 -2,8% 7,408,158,007,907 20-2
18-09-26 95,006,256,47-- -- 5,906,506,256,251 19-2
18-09-26118100,008,105,070,00 0,0% ----8,208,102 11-2
18-09-26 105,003,854,01-- -- ----3,853,851 19-2
18-09-26 110,004,153,18-- -- ----4,154,151 19-2
18-09-26 120,002,601,96-- -- 1,402,252,602,602 10-2
18-09-26 140,000,850,79-- -- ----0,850,8514 19-2
18-09-26 160,000,350,61-- -- 0,30--0,400,354 19-2
18-12-26 26,00--59,44-- -- --------0 --
18-12-26 28,00--56,91-- -- --------0 --
18-12-26 30,00--55,46-- -- --------0 --
18-12-26 35,00--49,98-- -- --------0 --
18-12-26 40,0034,7945,73-- -- ----34,7934,793 21-1
18-12-26 45,0030,2740,99-- -- ----30,2730,273 21-1
18-12-26 50,0030,8536,46-- -- 35,0037,0530,8530,8515 30-1
18-12-26 52,00--34,68-- -- --------0 --
18-12-26 54,00--32,56-- -- 31,2533,65----0 --
18-12-26 55,0029,1032,10-3,00 -9,3% ----29,1029,101 6-11
18-12-26 56,00--31,25-- -- --------0 --
18-12-26 58,00--29,60-- -- --------0 --
18-12-26 60,0032,0027,98-- -- ----32,0032,005 10-2
18-12-26 65,0026,9024,19-- -- 23,2025,0526,9026,9010 4-2
18-12-26 70,0018,7520,69-- -- 19,7021,6018,7514,502 18-2
18-12-26 75,0012,1417,64-- -- ----12,1412,125 18-2
18-12-26 80,0015,5014,53-- -- 14,3014,8015,5015,502 19-2
18-12-26 85,0012,4512,27-- -- ----13,4012,452 19-2
18-12-26 90,0010,0010,14-- -- --12,0010,309,8523 20-2
18-12-26 95,008,708,40-- -- --14,008,708,701 20-2
18-12-26 100,006,906,86-- -- --11,506,906,901 20-2
18-12-26 105,00--5,68-- -- 4,905,75----0 --
18-12-26 110,004,804,61-- -- --10,004,804,802 20-2
18-12-26 120,003,103,12-- -- 2,653,403,102,005 18-2
18-12-26 130,002,352,18-- -- 1,752,502,402,254 18-2
18-12-26 140,001,651,42-- -- ----1,651,651 19-2
18-12-26 160,000,790,91-- -- ----0,790,791 19-2
18-12-26 180,000,760,61-- -- ----0,760,769 12-2
18-12-26 200,000,460,29-- -- 0,010,900,470,466 11-2
18-12-26 300,00--0,01-- -- --------0 --
18-06-27 40,00--46,23-- -- --------0 --
18-06-27 45,00--41,90-- -- --------0 --
18-06-27 50,0030,0537,74-- -- ----30,0530,051 13-1
18-06-27 55,00--33,85-- -- --------0 --
18-06-27 60,0029,7530,21-- -- ----29,7529,751 19-2
18-06-27 70,0026,0023,23-- -- ----27,0026,005 16-2
18-06-27 80,0017,9517,75-- -- 16,0518,5518,7017,953 19-2
18-06-27 90,0018,3513,12-- -- 12,1013,2018,3517,5515 11-2
18-06-27 100,007,709,70-- -- 9,009,807,707,203 18-2
18-06-27 110,007,127,13-- -- ----7,127,121 19-2
18-06-27 120,004,995,29-- -- 4,805,555,004,992 18-2
18-06-27 140,002,923,17-- -- 2,303,852,922,921 19-2
18-06-273150,003,252,510,00 0,0% 1,653,153,253,251 12-2
18-06-27 160,001,601,97-- -- ----1,601,601 4-2
18-06-27 180,000,901,24-- -- ----0,900,9010 16-1
18-06-27 200,001,250,78-- -- 0,041,501,251,251 17-2
18-06-27 300,00--0,07-- -- 0,010,90----0 --
17-12-27 40,00--46,39-- -- 45,0047,45----0 --
17-12-27 45,0036,7542,83-6,08 -14,2% 40,9043,3536,7536,751 24-11
17-12-27 50,0041,5038,52-- -- 37,1039,4541,5041,502 5-2
17-12-27 55,0029,1035,38-- -- 33,4035,7529,1029,101 16-1
17-12-27 60,0028,0031,52-- -- 29,2033,1028,0028,001 30-1
17-12-27 70,0019,1525,62-- -- 23,7026,0519,1519,151 18-2
17-12-27 80,0020,0020,33-- -- ----21,5020,0023 19-2
17-12-27 90,0016,5015,94-- -- --16,7016,5016,501 20-2
17-12-27 100,0012,5012,28+0,22 +1,8% --30,2512,5012,501 20-2
17-12-27 110,009,509,63-- -- 8,709,959,509,501 20-2
17-12-27 120,006,957,56-- -- 6,707,856,955,255 18-2
17-12-27 130,006,005,93-- -- ----6,006,003 9-2
17-12-27 140,004,554,68-- -- 4,055,204,554,5510 18-2
17-12-27 160,003,103,11-- -- 2,203,703,103,103 9-2
17-12-27 180,002,202,09-- -- 1,302,702,202,201 19-2
17-12-27 200,001,501,33-- -- ----1,501,505 18-2
17-12-27 300,000,400,50-- -- --0,550,400,401 20-2
15-12-28140,0041,0047,820,00 0,0% ----41,0041,001 26-1
15-12-28 45,00--44,34-- -- --------0 --
15-12-28 50,00--40,82-- -- --------0 --
15-12-28 55,0033,0038,11-- -- ----33,0033,002 26-1
15-12-28 60,0034,0035,09-- -- ----34,0029,002 18-2
15-12-28 70,0027,6029,34-- -- ----27,6023,404 18-2
15-12-28 80,0019,9524,47-- -- ----19,9519,953 18-2
15-12-28 90,0022,5520,34-- -- ----22,5522,551 19-2
15-12-28 100,0017,0016,70-- -- ----17,0013,003 18-2
15-12-28 110,0011,0013,86-- -- ----11,0011,001 6-1
15-12-28 120,0012,2511,67-- -- ----12,2512,251 9-2
15-12-28 140,00--8,14-- -- --------0 --
15-12-28 150,005,706,84-- -- 4,958,305,705,701 18-2
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?