Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 91,2294,20-2,98 -3,2% 93,0090,34298.94617:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-5-2026)
Totaal volume 316 (164 Calls, 152 Puts)
Totaal open interest bij opening 1.342 (1.198 Calls, 144 Puts)
Call / Put ratio 1,08
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 26,0077,7768,25-- -- 63,9066,9077,7775,582 4-5
19-06-26 28,00--66,25-- -- 61,9064,90----0 --
19-06-26 30,00--64,26-- -- --------0 --
19-06-26 35,00--59,27-- -- 54,9057,90----0 --
19-06-26 40,0037,9054,28-- -- ----37,9037,902 5-1
19-06-26 45,00--49,29-- -- --------0 --
19-06-26 50,0048,1044,30-- -- ----48,1048,101 29-4
19-06-26 52,00--42,31-- -- --------0 --
19-06-26 54,00--40,31-- -- --------0 --
19-06-26 55,0048,9039,31-- -- ----48,9046,585 4-5
19-06-26 56,00--38,32-- -- --------0 --
19-06-26 58,00--36,33-- -- --------0 --
19-06-26 59,00--35,33-- -- 31,0034,00----0 --
19-06-26 60,0043,8934,34-- -- ----43,8943,891 4-5
19-06-26 62,00--32,35-- -- --------0 --
19-06-26 64,00--30,36-- -- 26,2528,85----0 --
19-06-26 65,0011,0029,37-- -- ----11,0011,002 4-3
19-06-26 66,00--28,38-- -- --------0 --
19-06-26 68,00--26,41-- -- 22,5024,70----0 --
19-06-26 70,0027,0024,44-- -- 21,0022,3027,0027,001 11-5
19-06-26 72,0024,8022,53-- -- 18,8020,6524,8023,704 18-5
19-06-26 74,00--20,57-- -- 17,1018,45----0 --
19-06-26 75,0016,0019,60-- -- ----16,0016,002 8-4
19-06-26 76,0027,5718,64-- -- 15,2016,5527,5727,571 4-5
19-06-26 78,00--16,75-- -- --------0 --
19-06-26 80,0012,0014,86-2,86 -19,2% --12,5013,0012,006 22-5
19-06-26 82,0011,6013,00-- -- ----11,6011,601 19-5
19-06-26 84,006,0011,23-- -- ----6,006,001 27-3
19-06-26 85,0010,6510,38-- -- ----10,6510,652 21-5
19-06-26 86,008,009,53-- -- 0,08--8,008,001 20-5
19-06-26 88,0011,817,95-- -- 5,506,0011,8111,811 22-4
19-06-26 90,006,166,53-- -- ----6,166,161 21-5
19-06-26 92,003,355,18-1,83 -35,3% ----3,553,353 22-5
19-06-26 94,003,403,98-0,58 -14,6% 2,302,70----1 22-5
19-06-26 95,002,653,48-- -- --14,502,652,651 20-5
19-06-26 96,001,803,02-1,22 -40,4% 1,602,001,801,803 22-5
19-06-26 98,001,352,16-0,81 -37,5% --4,001,351,257 22-5
19-06-26 100,000,951,56-0,61 -39,1% ----1,050,9015 22-5
19-06-26 102,000,751,11-0,36 -32,4% --3,850,750,656 22-5
19-06-26 104,000,600,75-- -- 0,11--0,650,603 21-5
19-06-26 105,000,500,63-- -- ----0,500,501 20-5
19-06-26 106,000,350,51-0,16 -31,4% 0,210,420,350,351 22-5
19-06-26 108,000,280,39-0,11 -28,2% 0,20--0,280,281 22-5
19-06-26 110,000,180,28-- -- ----0,200,183 20-5
19-06-26 112,000,390,17-- -- ----0,390,391 18-5
19-06-26 115,000,400,09-- -- ----0,400,402 11-5
19-06-26 120,000,050,03-- -- ----0,050,051 21-5
19-06-26244130,000,090,02+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--44,42-- -- --------0 --
17-07-26 55,00--39,47-- -- 35,2038,20----0 --
17-07-26 60,00--34,55-- -- --------0 --
17-07-26 64,00--30,64-- -- --------0 --
17-07-26 68,00--26,77-- -- 23,3024,70----0 --
17-07-26 72,00--22,98-- -- --------0 --
17-07-26 76,00--19,21-- -- 15,8017,25----0 --
17-07-26 80,00--15,63-- -- --------0 --
17-07-26 82,00--13,93-- -- --------0 --
17-07-26 84,00--12,31-- -- 9,5510,40----0 --
17-07-26 86,008,6010,74-2,14 -19,9% ----9,308,602 22-5
17-07-26 88,009,159,27-- -- 6,957,459,159,151 21-5
17-07-26 90,006,407,90-- -- 5,756,256,406,401 20-5
17-07-26 92,005,106,60-1,50 -22,7% 4,705,205,505,0037 22-5
17-07-26 94,005,205,48-- -- 3,754,205,205,208 21-5
17-07-26 96,006,504,48-- -- ----6,506,503 12-5
17-07-26 98,002,503,61-1,11 -30,7% ----2,502,504 22-5
17-07-26 100,002,002,88-0,88 -30,6% ----2,002,002 22-5
17-07-26 102,001,762,30-- -- 1,351,751,761,761 20-5
17-07-26 104,00--1,83-- -- --2,30----0 --
17-07-26 106,001,101,46-0,36 -24,7% 0,751,101,101,101 22-5
17-07-26 108,000,951,11-- -- ----0,950,951 20-5
17-07-26 110,000,600,85-0,25 -29,4% ----0,600,602 22-5
17-07-26 112,000,800,68-- -- ----0,800,804 18-5
17-07-26 116,000,550,43-- -- ----0,550,552 19-5
17-07-26 120,001,000,24-- -- ----1,001,001 5-5
21-08-26 50,00--44,75-- -- --------0 --
21-08-26 55,00--39,89-- -- 35,5538,55----0 --
21-08-26 60,00--35,08-- -- 30,7533,75----0 --
21-08-26 64,00--31,30-- -- 27,6529,25----0 --
21-08-26 68,00--27,55-- -- --------0 --
21-08-26 72,00--23,93-- -- --------0 --
21-08-26 76,00--20,45-- -- 17,0018,60----0 --
21-08-26 80,00--17,19-- -- --------0 --
21-08-26 82,00--15,60-- -- --------0 --
21-08-26 84,00--14,11-- -- --------0 --
21-08-26 86,00--12,67-- -- --------0 --
21-08-26 88,00--11,33-- -- --------0 --
21-08-26 90,009,0010,08-- -- ----9,009,001 19-5
21-08-26 92,007,408,91-- -- ----7,407,401 20-5
21-08-26 94,007,107,71-- -- 5,856,507,107,105 21-5
21-08-26 96,00--6,73-- -- --5,80----0 --
21-08-26 98,00--5,79-- -- --------0 --
21-08-26 100,003,854,91-1,06 -21,6% ----3,853,853 22-5
21-08-26 102,00--4,24-- -- --------0 --
21-08-26 104,00--3,59-- -- --------0 --
21-08-26 108,002,252,58-- -- ----2,252,251 20-5
21-08-26 112,00--1,86-- -- --------0 --
18-09-26 26,00--68,42-- -- 64,1567,15----0 --
18-09-26 28,00--66,44-- -- --------0 --
18-09-26 30,00--64,47-- -- 60,2063,20----0 --
18-09-26 35,00--59,54-- -- --------0 --
18-09-26 40,00--54,63-- -- 50,3553,35----0 --
18-09-26 45,0038,4349,76-11,33 -22,8% ----38,4338,435 13-11
18-09-26 50,00--44,91-- -- --------0 --
18-09-26 52,00--42,98-- -- 38,7041,70----0 --
18-09-26 54,00--41,06-- -- --------0 --
18-09-26 55,00--40,11-- -- 35,8038,80----0 --
18-09-26 56,00--39,16-- -- 34,8537,85----0 --
18-09-26 58,00--37,24-- -- 32,9535,95----0 --
18-09-26 60,0019,6035,34-15,74 -44,5% ----19,6019,601 23-12
18-09-26 65,0013,6030,67-- -- 27,0528,7513,6013,601 12-3
18-09-26 70,0022,0526,18-- -- ----22,1022,0550 31-3
18-09-26 75,0023,4721,87-- -- ----23,4723,471 7-5
18-09-26 80,0016,3017,90-- -- ----16,3016,301 21-5
18-09-26 85,0012,4914,23-- -- 1,00--12,4912,493 20-5
18-09-26 90,009,4010,98-1,58 -14,4% ----9,409,403 22-5
18-09-26 95,006,908,24-1,34 -16,3% ----6,906,901 22-5
18-09-26 100,005,006,03-1,03 -17,1% --7,905,005,007 22-5
18-09-26 105,003,254,24-0,99 -23,3% ----3,253,252 22-5
18-09-26 110,002,502,96-- -- ----2,502,502 20-5
18-09-26 115,002,652,06-- -- ----2,652,6510 15-5
18-09-26 120,001,151,48-0,33 -22,3% ----1,151,1521 22-5
18-09-26 140,000,700,41-- -- ----0,700,652 11-5
18-09-26 160,000,250,08-- -- ----0,250,253 4-5
18-09-26 180,00--0,01-- -- --------0 --
18-12-26 26,0075,5568,68-- -- ----75,5575,551 4-5
18-12-26 28,00--66,72-- -- 62,5065,50----0 --
18-12-26 30,00--64,77-- -- 60,5563,55----0 --
18-12-26 35,00--59,92-- -- 55,7058,70----0 --
18-12-26 40,0034,7955,11-- -- ----34,7934,793 21-1
18-12-26 45,0030,2750,37-- -- ----30,2730,273 21-1
18-12-26 50,0025,4745,64-- -- ----25,4725,471 23-3
18-12-26 52,00--43,77-- -- --------0 --
18-12-26 54,00--41,95-- -- --------0 --
18-12-26 55,0046,8041,01-- -- ----46,8046,801 30-4
18-12-26 56,00--40,08-- -- 36,3038,30----0 --
18-12-26 58,00--38,28-- -- --------0 --
18-12-26 60,0034,1036,49-- -- ----34,1034,101 19-5
18-12-26 65,0026,9032,11-- -- ----26,9026,9010 4-2
18-12-26 70,0035,0527,95-- -- 24,8525,9535,0535,051 4-5
18-12-26 75,0030,5023,99-- -- ----30,5030,501 4-5
18-12-26 80,0017,9720,33-- -- ----17,9717,971 20-5
18-12-26 85,0015,0016,98-- -- 14,5515,2015,0015,003 20-5
18-12-26 90,0012,3013,93-1,63 -11,7% ----12,3012,008 22-5
18-12-263995,009,7511,23-1,62 -14,4% ----10,009,7513 22-5
18-12-26 100,007,508,94-1,44 -16,1% --14,157,607,502 22-5
18-12-26 105,006,057,07-- -- 5,656,256,056,053 20-5
18-12-26 110,006,005,51-- -- ----6,006,002 19-5
18-12-26 115,005,404,29+1,11 +25,9% 3,353,85----2 22-5
18-12-26 120,003,003,33-- -- ----3,003,001 20-5
18-12-26 130,002,421,98-- -- ----2,422,421 15-5
18-12-2670140,001,691,18-0,21 -17,8% ----1,691,692 12-5
18-12-26 160,000,640,51-- -- ----0,640,641 15-5
18-12-26 180,000,200,17-- -- ----0,200,205 20-5
18-12-26 200,000,200,06-- -- ----0,200,201 10-4
18-12-26 300,00--0,03-- -- --------0 --
19-03-27 30,00--64,96-- -- --------0 --
19-03-27 35,00--60,27-- -- --------0 --
19-03-27 40,00--55,57-- -- 51,5054,50----0 --
19-03-27 45,00--50,88-- -- --------0 --
19-03-27 50,00--46,34-- -- --------0 --
19-03-27 54,00--42,77-- -- 38,9041,35----0 --
19-03-27 56,00--41,02-- -- --------0 --
19-03-27 58,00--39,28-- -- --------0 --
19-03-27 60,00--37,57-- -- --------0 --
19-03-27 65,00--33,43-- -- --------0 --
19-03-27 70,00--29,42-- -- --------0 --
19-03-27 75,00--25,71-- -- --------0 --
19-03-27 80,00--22,26-- -- --------0 --
19-03-27 85,0010,0019,06-- -- 16,6017,4510,0010,001 24-3
19-03-27 90,00--16,17-- -- 13,9514,65----0 --
19-03-27 95,0015,1413,59-- -- ----15,1715,146 7-5
19-03-27 100,0015,0011,29-- -- ----15,0015,004 30-4
19-03-27 105,0013,709,39-- -- ----13,7013,705 5-5
19-03-27 110,007,907,72-- -- ----7,907,901 19-5
19-03-27 115,00--6,34-- -- --------0 --
19-03-27 120,006,155,19-- -- 4,154,706,196,1512 7-5
19-03-27 140,002,962,30-- -- ----3,012,966 7-5
19-03-27 160,00--1,10-- -- --------0 --
19-03-27 180,00--0,49-- -- --------0 --
18-06-27 40,0035,6055,78-- -- 52,3554,1535,6035,601 12-3
18-06-27 45,00--51,21-- -- 47,3550,00----0 --
18-06-27 50,0050,0046,77-- -- ----50,0050,001 27-4
18-06-27 55,00--42,47-- -- 38,6041,25----0 --
18-06-27 60,0029,7538,28-- -- ----29,7529,751 19-2
18-06-27 70,0031,6530,51-- -- ----31,6531,6515 16-4
18-06-27 80,0025,0023,64-- -- ----25,0025,002 7-5
18-06-27 90,0016,2017,80-1,60 -9,0% ----16,5015,855 22-5
18-06-27 100,0013,5513,12-- -- ----13,5513,555 8-5
18-06-27 110,0010,809,47-- -- ----10,8010,801 11-5
18-06-27 120,005,756,76-1,01 -14,9% ----6,155,753 22-5
18-06-27 140,003,153,46-- -- ----3,153,152 20-5
18-06-27 150,002,352,51-- -- ----2,352,351 21-5
18-06-27 160,002,451,88-- -- 1,351,902,452,451 16-4
18-06-27 180,000,901,03-- -- ----0,900,9010 16-1
18-06-27 200,001,500,58-- -- ----1,501,5010 30-4
18-06-27 300,00--0,03-- -- --------0 --
17-12-27140,0060,0056,33-2,90 -5,1% ----60,0060,001 13-5
17-12-27 45,0036,7551,94-15,19 -29,2% ----36,7536,751 24-11
17-12-27 50,0042,0047,73-- -- 43,4047,1042,0042,004 30-3
17-12-27 55,0029,1043,69-- -- ----29,1029,101 16-1
17-12-27 60,0038,0039,91-- -- ----38,0038,002 20-5
17-12-27 70,0035,0032,91-- -- ----35,0035,002 7-5
17-12-27 80,0028,7026,61-- -- ----28,7028,302 11-5
17-12-27 90,0019,5021,25-1,75 -8,2% 17,4520,8019,5019,501 22-5
17-12-27 100,0015,0016,70-1,70 -10,2% --30,2515,0015,001 22-5
17-12-27 110,0014,6013,20-- -- ----14,7014,604 14-5
17-12-27 120,009,6010,22-- -- ----9,609,601 21-5
17-12-27 130,007,408,00-- -- ----7,407,401 21-5
17-12-27 140,006,706,23-- -- ----6,706,7010 8-5
17-12-27 160,004,253,66-- -- 2,404,554,254,2350 7-5
17-12-27 180,002,852,38-- -- 1,203,152,852,851 6-5
17-12-27 200,001,851,60-- -- ----1,851,8530 16-4
17-12-27 300,000,360,18-- -- --0,750,360,3630 16-4
15-12-28 40,0059,0057,57-- -- ----59,0059,001 7-5
15-12-28 45,00--53,85-- -- --------0 --
15-12-28 50,0056,2550,14-- -- 44,6050,4056,2556,253 30-4
15-12-28 55,0033,0046,57-- -- ----33,0033,002 26-1
15-12-28 60,0044,0043,26-- -- ----44,0044,001 17-4
15-12-28 70,0035,5036,95-1,45 -3,9% ----35,5035,501 22-5
15-12-28 80,0034,0031,27-- -- ----34,0034,001 11-5
15-12-283790,0027,2026,41-2,19 -8,3% 21,4027,1027,2027,2010 8-5
15-12-28 100,0025,2021,93-- -- ----25,2025,204 14-5
15-12-28 110,0017,5018,41-- -- ----17,5017,505 20-5
15-12-28 120,0019,5015,34-- -- ----19,5019,501 30-4
15-12-28 140,0010,0010,76-- -- ----10,0010,001 15-4
15-12-28 150,0011,139,09-- -- ----11,1311,131 27-4
15-12-28 160,00--7,71-- -- --------0 --
15-12-28 200,00--4,21-- -- --------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?