Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 89,1290,34-1,22 -1,4% 90,5688,94255.47917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-5-2026)
Totaal volume 318 (110 Calls, 208 Puts)
Totaal open interest bij opening 2.727 (2.342 Calls, 385 Puts)
Call / Put ratio 0,53
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 26,0077,7765,44-- -- ----77,7775,582 4-5
19-06-26 28,00--63,45-- -- --------0 --
19-06-26 30,00--61,45-- -- --------0 --
19-06-26 35,00--56,47-- -- 54,0057,00----0 --
19-06-26 40,0037,9051,50-- -- 49,0052,0037,9037,902 5-1
19-06-26 45,00--46,53-- -- --------0 --
19-06-26 50,0048,1041,55-- -- 39,0042,0048,1048,101 29-4
19-06-26 52,00--39,57-- -- --------0 --
19-06-26 54,00--37,58-- -- 35,0538,05----0 --
19-06-26 55,0048,9036,58-- -- 34,0537,0548,9046,585 4-5
19-06-26 56,00--35,59-- -- --------0 --
19-06-26 58,00--33,60-- -- 31,0534,05----0 --
19-06-26 59,00--32,60-- -- 30,0533,05----0 --
19-06-26 60,0043,8931,61-- -- 30,1531,1043,8943,891 4-5
19-06-26 62,00--29,62-- -- 27,2529,95----0 --
19-06-26 64,00--27,63-- -- 25,3527,85----0 --
19-06-26 65,0011,0026,64-- -- 24,4026,8011,0011,002 4-3
19-06-26 66,00--25,65-- -- 23,5025,80----0 --
19-06-26 68,00--23,67-- -- 21,6023,75----0 --
19-06-26 70,0027,0021,71-- -- 20,1521,2527,0027,001 11-5
19-06-26 72,0024,8019,73-- -- 17,9019,6524,8023,704 18-5
19-06-26 74,00--17,80-- -- 16,2017,50----0 --
19-06-26 75,0016,0016,85-- -- 15,3016,2516,0016,002 8-4
19-06-26 76,0027,5715,88-- -- ----27,5727,571 4-5
19-06-26 78,00--14,01-- -- 12,4013,70----0 --
19-06-26 80,0012,0012,17-- -- 10,6511,7513,0012,006 22-5
19-06-26 82,0011,6010,40-- -- 8,9010,0011,6011,601 19-5
19-06-26 84,006,008,71-- -- 7,308,356,006,001 27-3
19-06-26 85,0010,657,86-- -- ----10,6510,652 21-5
19-06-26186,008,007,12-- -- 5,706,608,008,001 20-5
19-06-26 88,0011,815,68-- -- 4,505,3511,8111,811 22-4
19-06-2619190,003,404,42-0,73 -16,5% 3,503,903,953,4047 26-5
19-06-26 92,002,553,33-0,78 -23,4% ----2,552,553 26-5
19-06-26 94,003,402,45-- -- 1,702,10----1 22-5
19-06-2611495,001,542,02-0,48 -23,8% 1,401,801,651,503 26-5
19-06-26 96,001,301,76-0,46 -26,1% 1,151,501,301,302 26-5
19-06-266898,000,891,19-0,30 -25,2% 0,701,050,890,891 26-5
19-06-26 100,000,600,83-0,23 -27,7% ----0,650,554 26-5
19-06-2616102,000,450,56-0,11 -19,6% 0,250,550,450,451 26-5
19-06-26 104,000,230,41-0,18 -43,9% 0,120,400,230,231 26-5
19-06-26 105,000,500,31-- -- 0,070,350,500,501 20-5
19-06-26 106,000,350,25-- -- 0,100,280,350,351 22-5
19-06-26 108,000,200,16-- -- --0,230,200,201 25-5
19-06-26 110,000,180,10-- -- 0,050,200,200,183 20-5
19-06-26 112,000,390,06-- -- --0,190,390,391 18-5
19-06-26 115,000,400,03-- -- --0,170,400,402 11-5
19-06-26 120,000,050,01-- -- --0,160,050,051 21-5
19-06-26 130,000,090,02+0,07 +350,0% --0,090,090,091 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--41,58-- -- 39,2042,20----0 --
17-07-26 55,00--36,61-- -- --------0 --
17-07-26 60,00--31,68-- -- 29,3532,25----0 --
17-07-26 64,00--27,81-- -- --------0 --
17-07-26 68,00--24,00-- -- 22,3523,75----0 --
17-07-26 72,00--20,24-- -- 18,5519,95----0 --
17-07-26 76,00--16,53-- -- 14,9016,30----0 --
17-07-26 78,00------ -- ---------- --
17-07-26 80,00--13,06-- -- 11,5012,85----0 --
17-07-26 82,00--11,44-- -- 9,9511,15----0 --
17-07-26 84,00--9,90-- -- 8,459,60----0 --
17-07-26 86,008,608,43-- -- 7,308,059,308,602 22-5
17-07-26 88,009,157,12-- -- ----9,159,151 21-5
17-07-26 90,005,875,92-- -- 4,855,605,875,871 25-5
17-07-26 92,004,104,83-0,73 -15,1% 4,004,504,104,1015 26-5
17-07-26 94,005,203,91-- -- 3,053,605,205,208 21-5
17-07-26 96,006,503,13-- -- ----6,506,503 12-5
17-07-26 98,002,502,46-- -- 1,852,302,502,504 22-5
17-07-26 100,001,551,91-0,36 -18,8% 1,401,801,551,551 26-5
17-07-26 102,001,761,49-- -- 1,001,401,761,761 20-5
17-07-26 104,00--1,15-- -- --2,30----0 --
17-07-26 106,001,100,88-- -- 0,500,901,101,101 22-5
17-07-2621108,000,950,68-0,10 -14,7% 0,370,650,950,951 20-5
17-07-26 110,000,600,53-- -- ----0,600,602 22-5
17-07-26 112,000,800,41-- -- 0,160,390,800,804 18-5
17-07-26 116,000,550,21-- -- ----0,550,552 19-5
17-07-26 120,001,000,11-- -- ----1,001,001 5-5
21-08-26 50,00--41,94-- -- --------0 --
21-08-26 55,00--37,10-- -- 34,6037,60----0 --
21-08-26 60,00--32,32-- -- 29,8032,75----0 --
21-08-26 64,00--28,56-- -- 26,7528,30----0 --
21-08-26 68,00--24,87-- -- 23,0524,60----0 --
21-08-26 72,00--21,30-- -- --------0 --
21-08-26 76,00--17,95-- -- 16,1517,70----0 --
21-08-26 78,00------ -- ---------- --
21-08-26 80,00--14,76-- -- 13,2514,55----0 --
21-08-26 82,00--13,27-- -- 11,8013,05----0 --
21-08-26 84,00--11,83-- -- 10,6511,35----0 --
21-08-26 86,00--10,44-- -- --------0 --
21-08-26 88,00--9,28-- -- 8,258,95----0 --
21-08-26 90,009,008,12-- -- 7,107,809,009,001 19-5
21-08-26192,007,407,06-0,59 -8,4% 5,956,657,407,401 20-5
21-08-26 94,007,106,16-- -- ----7,107,105 21-5
21-08-26 96,00--5,24-- -- 4,405,00----0 --
21-08-26 98,00--4,44-- -- 3,604,25----0 --
21-08-263100,003,853,80-0,33 -8,7% 3,103,603,853,853 22-5
21-08-26 102,00--3,21-- -- --------0 --
21-08-26 104,00--2,71-- -- 2,102,70----0 --
21-08-26 108,002,251,92-- -- 1,401,852,252,251 20-5
21-08-26 112,00--1,35-- -- 0,951,35----0 --
18-09-26 26,00--65,63-- -- 63,2066,20----0 --
18-09-26 28,00--63,65-- -- 61,2564,25----0 --
18-09-26 30,00--61,68-- -- 59,2562,25----0 --
18-09-26 35,00--56,76-- -- 54,3557,35----0 --
18-09-26 40,00--51,86-- -- 49,4552,45----0 --
18-09-26 45,0038,4346,97-8,54 -18,2% 44,5547,5538,4338,435 13-11
18-09-26 50,00--42,11-- -- --------0 --
18-09-26 52,00--40,20-- -- 37,7540,75----0 --
18-09-26 54,00--38,27-- -- 35,8038,80----0 --
18-09-26 55,00--37,33-- -- 34,8537,85----0 --
18-09-26 56,00--36,38-- -- 33,9036,90----0 --
18-09-26 58,00--34,48-- -- 32,0035,00----0 --
18-09-26 60,0019,6032,59-12,99 -39,9% 31,0532,1019,6019,601 23-12
18-09-26 65,0013,6027,96-- -- 26,1527,8013,6013,601 12-3
18-09-26 70,0022,0523,53-- -- ----22,1022,0550 31-3
18-09-26 75,0023,4719,37-- -- 17,8019,0023,4723,471 7-5
18-09-26 80,0016,3015,51-- -- 14,1015,0516,3016,301 21-5
18-09-262285,0012,4912,07-- -- 10,6511,6012,4912,493 20-5
18-09-26 90,009,409,09-- -- ----9,409,403 22-5
18-09-26 95,006,906,65-- -- 5,706,306,906,901 22-5
18-09-26159100,005,004,74-- -- 4,004,555,005,007 22-5
18-09-26 105,003,253,31-- -- 2,703,353,253,252 22-5
18-09-26 110,002,502,32-- -- 1,802,202,502,502 20-5
18-09-2620115,002,651,57-0,18 -11,5% 1,151,702,652,6510 15-5
18-09-26 120,000,901,08-0,18 -16,7% 0,851,100,900,901 26-5
18-09-26 140,000,700,31-- -- 0,110,450,700,652 11-5
18-09-26 160,000,250,13-- -- --0,300,250,253 4-5
18-09-26 180,00--0,08-- -- --1,50----0 --
18-12-26 26,0075,5565,84-- -- ----75,5575,551 4-5
18-12-26 28,00--63,89-- -- 61,5564,55----0 --
18-12-26 30,00--61,95-- -- 59,6062,60----0 --
18-12-26 35,00--57,11-- -- 54,7557,75----0 --
18-12-26 40,0034,7952,32-- -- 49,9552,9534,7934,793 21-1
18-12-26 45,0030,2747,58-- -- 45,1548,1530,2730,273 21-1
18-12-26 50,0025,4742,87-- -- 41,2042,4525,4725,471 23-3
18-12-26 52,00--41,03-- -- 38,5541,55----0 --
18-12-26 54,00--39,18-- -- --------0 --
18-12-26 55,0046,8038,30-- -- 36,5537,8546,8046,801 30-4
18-12-26 56,00--37,36-- -- 35,4037,35----0 --
18-12-26 58,00--35,59-- -- 33,6035,55----0 --
18-12-26 60,0034,1033,82-- -- 32,0033,4034,1034,101 19-5
18-12-26 65,0026,9029,52-- -- 27,8029,1026,9026,9010 4-2
18-12-26 70,0035,0525,44-- -- 23,8025,0035,0535,051 4-5
18-12-26 75,0030,5021,61-- -- ----30,5030,501 4-5
18-12-26 80,0017,3018,08-0,78 -4,3% 16,6017,8017,3017,304 26-5
18-12-26 85,0015,0014,90-- -- 13,6014,4015,0015,003 20-5
18-12-26 90,0011,4112,10-0,69 -5,7% ----11,4111,412 26-5
18-12-26 95,009,209,66-- -- 8,509,559,209,201 25-5
18-12-26 100,007,357,59-- -- --14,157,407,352 25-5
18-12-26 105,005,905,94-- -- 5,105,755,905,901 25-5
18-12-26 110,006,004,60-- -- 3,754,856,006,002 19-5
18-12-26 115,005,403,54-- -- --------2 22-5
18-12-26 120,003,002,67-- -- 2,252,703,003,001 20-5
18-12-26 130,001,651,66-- -- 1,201,651,651,654 25-5
18-12-26 140,001,690,96-- -- 0,701,001,691,692 12-5
18-12-26 160,000,640,41-- -- 0,130,550,640,641 15-5
18-12-26 180,000,200,19-- -- ----0,200,205 20-5
18-12-26 200,000,200,10-- -- --0,420,200,201 10-4
18-12-26 300,00--0,03-- -- --------0 --
19-03-27 30,00--62,17-- -- 60,0563,05----0 --
19-03-27 35,00--57,48-- -- 55,3058,30----0 --
19-03-27 40,00--52,78-- -- 50,5553,55----0 --
19-03-27 45,00--48,14-- -- 45,9048,90----0 --
19-03-27 50,00--43,62-- -- 41,6043,95----0 --
19-03-27 54,00--40,08-- -- 38,0040,40----0 --
19-03-27 56,00--38,35-- -- --------0 --
19-03-27 58,00--36,64-- -- 34,5036,90----0 --
19-03-27 60,00--34,93-- -- 32,8035,20----0 --
19-03-27 65,00--30,88-- -- 28,7031,10----0 --
19-03-27 70,00--26,99-- -- --------0 --
19-03-27 75,00--23,39-- -- 21,5523,00----0 --
19-03-27 80,0018,9920,05-1,06 -5,3% 18,5019,8518,9918,995 26-5
19-03-27 85,0015,9917,01-1,02 -6,0% 15,5516,7515,9915,995 26-5
19-03-27 90,00--14,28-- -- --------0 --
19-03-27 95,0015,1411,90-- -- ----15,1715,146 7-5
19-03-27 100,009,509,83-0,33 -3,4% 8,859,609,509,501 26-5
19-03-27 105,0013,708,09-- -- 7,208,2013,7013,705 5-5
19-03-27 110,005,806,63-0,83 -12,5% 5,806,805,805,801 26-5
19-03-27 115,00--5,38-- -- 4,705,55----0 --
19-03-27 120,006,154,39-- -- 3,804,606,196,1512 7-5
19-03-27 140,002,961,93-- -- 1,552,053,012,966 7-5
19-03-27 160,00--0,94-- -- 0,651,00----0 --
19-03-27 180,00--0,43-- -- --------0 --
18-06-27 40,0035,6053,03-- -- ----35,6035,601 12-3
18-06-27 45,00--48,50-- -- 46,4049,05----0 --
18-06-27 50,0050,0044,07-- -- ----50,0050,001 27-4
18-06-27 55,00--39,80-- -- 37,6540,30----0 --
18-06-27 60,0029,7535,70-- -- 34,1535,8529,7529,751 19-2
18-06-27 70,0031,6528,09-- -- 26,7028,2031,6531,6515 16-4
18-06-27 80,0025,0021,47-- -- 20,0521,4525,0025,002 7-5
18-06-27 90,0015,3515,89-0,54 -3,4% ----15,3515,351 26-5
18-06-27 100,0013,5511,53-- -- ----13,5513,555 8-5
18-06-27 110,0010,808,22-- -- 6,908,5510,8010,801 11-5
18-06-27 120,005,755,80-- -- 5,056,256,155,753 22-5
18-06-27 140,003,152,92-- -- 2,453,203,153,152 20-5
18-06-27 150,002,202,13+0,07 +3,3% 1,652,402,202,201 26-5
18-06-276160,002,451,59-0,08 -5,0% 1,201,852,452,451 16-4
18-06-27 180,000,900,86-- -- 0,701,350,900,9010 16-1
18-06-27 200,001,500,51-- -- ----1,501,5010 30-4
18-06-27 300,00--0,08-- -- --0,60----0 --
17-12-27 40,0060,0053,62-- -- 51,0054,7060,0060,001 13-5
17-12-27 45,0036,7549,28-12,53 -25,4% 46,6550,3536,7536,751 24-11
17-12-27 50,0042,0045,12-- -- 42,5046,2042,0042,004 30-3
17-12-27 55,0029,1041,20-- -- 38,5542,2029,1029,101 16-1
17-12-27 60,0038,0037,49-- -- 34,7538,4038,0038,002 20-5
17-12-27 70,0035,0030,54-- -- 27,8531,5035,0035,002 7-5
17-12-27 80,0022,9024,49-1,59 -6,5% 21,8525,4522,9022,901 26-5
17-12-27 90,0018,2019,48-1,28 -6,6% 16,8020,3018,2018,205 26-5
17-12-27913100,0013,8015,20-1,40 -9,2% 12,9514,5014,3013,802 26-5
17-12-27 110,0014,6011,91-- -- ----14,7014,604 14-5
17-12-27 120,009,609,15-- -- 7,409,859,609,601 21-5
17-12-27 130,007,407,10-- -- 5,507,957,407,401 21-5
17-12-27 140,006,705,31-- -- ----6,706,7010 8-5
17-12-27 160,004,253,20-- -- 2,104,454,254,2350 7-5
17-12-27 180,002,852,06-- -- 1,003,102,852,851 6-5
17-12-27 200,001,851,32-- -- 0,462,151,851,8530 16-4
17-12-27 300,000,360,14-- -- --0,700,360,3630 16-4
15-12-28 40,0059,0054,74-- -- 51,4056,8559,0059,001 7-5
15-12-28 45,00--51,22-- -- 47,5553,00----0 --
15-12-28 50,0056,2547,63-- -- 43,6549,4556,2556,253 30-4
15-12-28 55,0033,0044,05-- -- 40,1545,9533,0033,002 26-1
15-12-28 60,0039,9540,80-0,85 -2,1% 36,8042,6039,9539,952 26-5
15-12-28 70,0035,5034,67-- -- 32,5036,5035,5035,501 22-5
15-12-28 80,0034,0029,29-- -- 25,3031,1034,0034,001 11-5
15-12-28 90,0023,9524,35-0,40 -1,6% 20,7026,4023,9523,951 26-5
15-12-28 100,0020,0020,37-- -- 16,9522,2520,0020,004 25-5
15-12-28 110,0017,5016,84-- -- ----17,5017,505 20-5
15-12-28 120,0019,5014,11-- -- ----19,5019,501 30-4
15-12-28 140,0010,009,70-- -- ----10,0010,001 15-4
15-12-28 150,0011,138,11-- -- 7,2510,0511,1311,131 27-4
15-12-28 160,00--6,83-- -- --------0 --
15-12-28 200,00--3,63-- -- --------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?