Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 95,4098,40-3,00 -3,0% 99,4094,20429.67917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-4-2026)
Totaal volume 915 (638 Calls, 277 Puts)
Totaal open interest bij opening 16.821 (10.585 Calls, 6.236 Puts)
Call / Put ratio 2,30
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 30,00--68,40-3,00 -4,4% 63,6066,60----0 --
17-04-26 35,00--63,40-3,00 -4,7% 58,6061,60----0 --
17-04-26 40,00--58,40-3,00 -5,1% 53,6056,60----0 --
17-04-26 45,00--53,40-3,00 -5,6% 48,6051,60----0 --
17-04-26 48,00--50,40-3,00 -6,0% 45,6548,65----0 --
17-04-26 50,00--48,40-3,00 -6,2% 43,6546,65----0 --
17-04-26 52,00--46,40-3,00 -6,5% 41,6544,65----0 --
17-04-26 54,00--44,40-3,00 -6,8% 39,6542,65----0 --
17-04-26 56,00--42,40-3,00 -7,1% 37,6540,65----0 --
17-04-26 58,00--40,40-3,00 -7,4% 35,6538,65----0 --
17-04-26 59,00--39,40-3,00 -7,6% 34,6537,65----0 --
17-04-26160,0013,2038,40-3,00 -7,8% 34,3036,0013,2013,202 18-3
17-04-26 62,00--36,40-3,00 -8,2% 31,6534,65----0 --
17-04-26264,0025,9234,40-3,00 -8,7% 30,3032,0025,9225,921 31-3
17-04-26 66,00--32,40-3,00 -9,3% 27,7530,50----0 --
17-04-26668,0011,6530,40-3,00 -9,9% 26,3028,0011,658,505 24-3
17-04-261770,0019,7028,40-3,00 -10,6% 24,3026,0019,7019,701 7-4
17-04-261872,0018,8526,40-3,00 -11,4% 22,3024,0018,8518,856 13-4
17-04-262574,0022,0024,40-3,00 -12,3% 20,3022,0022,0022,003 15:08
17-04-2612476,0020,3522,40-3,00 -13,4% 18,3020,0022,9020,354 15:07
17-04-265578,0017,9020,41-3,01 -14,7% 16,3017,9021,1517,906 15:43
17-04-264280,0015,4018,41-3,01 -16,3% 14,4015,9018,7015,407 16:28
17-04-26 81,00--17,41-3,01 -17,3% 13,4014,90----0 --
17-04-265582,0016,1016,41-3,01 -18,3% 12,4013,9016,8016,102 14:55
17-04-26 83,00--15,41-3,01 -19,5% 11,4012,90----0 --
17-04-265584,0011,8514,41-3,01 -20,9% 10,4011,9014,7011,8510 15:45
17-04-26 85,00--13,41-3,01 -22,4% 9,4010,90----0 --
17-04-265786,009,2512,41-3,01 -24,3% 8,409,9013,309,2511 17:25
17-04-26 87,00--11,41-3,01 -26,4% 7,408,90----0 --
17-04-266988,007,2010,41-3,01 -28,9% 6,407,9011,107,2016 17:21
17-04-262589,002,409,41-3,01 -32,0% 5,406,902,402,4025 8-4
17-04-2613390,005,418,41-3,01 -35,8% 4,605,909,105,1519 17:20
17-04-26191,001,707,41-3,01 -40,6% 3,404,901,701,452 8-4
17-04-264092,003,756,41-3,01 -47,0% 2,403,907,253,7517 16:11
17-04-26293,003,805,41-3,01 -55,6% 1,402,903,803,802 16-4
17-04-269394,004,664,43-3,03 -68,4% 0,451,905,054,662 11:38
17-04-26 95,000,303,48-3,08 -88,5% 0,010,851,000,254 17:26
17-04-265396,000,012,61-2,60 -99,6% --0,283,050,018 17:20
17-04-26 97,00--1,85-- -- --1,50----0 --
17-04-263098,000,901,18-0,28 -23,7% --0,220,900,902 10:22
17-04-26 99,00--0,68-- -- --0,55----0 --
17-04-2647100,000,100,34-0,24 -70,6% --0,010,100,102 14:52
17-04-26 101,00------ -- --0,55----0 --
17-04-26 102,00------ -- ---------- --
17-04-261104,000,020,01-- -- --0,220,020,021 16-4
17-04-263108,000,440,01-- -- --0,220,440,443 23-2
17-04-267112,000,010,03-- -- --0,090,010,014 2-4
15-05-26 40,00--58,45-3,00 -5,1% --------0 --
15-05-26 45,00--53,45-2,99 -5,6% --------0 --
15-05-26 50,00--48,46-2,99 -6,2% --------0 --
15-05-26 52,00--46,46-2,99 -6,4% --------0 --
15-05-26 54,00--44,47-2,99 -6,7% --------0 --
15-05-26 55,00--43,47-2,99 -6,9% --------0 --
15-05-26 56,00--42,48-2,99 -7,0% --------0 --
15-05-26 58,00--40,49-2,99 -7,4% --------0 --
15-05-26 59,00--39,49-2,99 -7,6% --------0 --
15-05-26 60,00--38,50-2,99 -7,8% --------0 --
15-05-26 62,00--36,52-3,00 -8,2% --------0 --
15-05-26 64,00--34,54-3,00 -8,7% --------0 --
15-05-26966,006,5032,56-2,98 -9,2% ----6,506,509 20-3
15-05-26 68,00--30,58-2,98 -9,7% --------0 --
15-05-26370,005,5028,63-2,99 -10,4% ----5,505,252 23-3
15-05-261472,0017,9026,64-2,95 -11,1% ----17,9017,901 31-3
15-05-26474,0021,3024,69-2,99 -12,1% ----21,3021,301 17:15
15-05-261476,0014,5522,78-2,92 -12,8% ----14,5514,551 31-3
15-05-262178,0012,8620,86-2,88 -13,8% ----12,8612,862 31-3
15-05-261680,0014,5018,98-2,83 -14,9% 0,10--14,5014,501 14-4
15-05-265782,0016,3817,12-2,76 -16,1% ----16,4516,386 16-4
15-05-261184,0012,5815,32-2,66 -17,4% 0,10--12,5812,581 15:09
15-05-262786,0011,0013,57-2,55 -18,8% ----11,0011,008 16-4
15-05-263488,009,1011,92-2,47 -20,7% ----9,109,108 17:23
15-05-264190,007,8010,35-2,30 -22,2% ----8,107,802 17:25
15-05-262192,008,708,85-2,11 -23,8% ----8,708,706 10:13
15-05-264694,005,207,51-1,99 -26,5% ----5,205,203 17:14
15-05-264396,004,206,27-1,74 -27,8% ----6,504,203 16:48
15-05-261398,003,805,15-1,53 -29,7% ----5,703,803 15:39
15-05-2666100,002,804,20-1,34 -31,9% 0,109,004,552,8045 17:01
15-05-26 102,002,253,39-1,09 -32,2% ----3,502,254 17:02
15-05-2642104,001,752,69-0,93 -34,6% ----2,701,753 17:02
15-05-2617108,001,551,69-0,65 -38,5% --1,851,551,555 14:54
15-05-264112,000,801,00-0,41 -41,0% ----1,000,804 15:07
15-05-26 116,00------ -- --------0 --
19-06-26 26,00--72,43-3,00 -4,1% --------0 --
19-06-26 28,00--70,43-3,00 -4,3% --------0 --
19-06-26 30,00--68,44-3,01 -4,4% --------0 --
19-06-26 35,00--63,44-3,00 -4,7% --------0 --
19-06-261540,0037,9058,45-3,01 -5,1% ----37,9037,902 5-1
19-06-26 45,00--53,45-3,00 -5,6% --------0 --
19-06-26150,0040,7048,46-3,00 -6,2% ----40,7040,701 16-2
19-06-26 52,00--46,46-3,00 -6,5% --------0 --
19-06-26 54,00--44,47-3,01 -6,8% --------0 --
19-06-26 55,00--43,47-3,00 -6,9% --------0 --
19-06-26 56,00--42,47-3,00 -7,1% --------0 --
19-06-26 58,00--40,48-3,00 -7,4% --------0 --
19-06-26 59,00--39,49-3,01 -7,6% --------0 --
19-06-262160,0026,3038,49-3,00 -7,8% ----26,3026,302 4-2
19-06-26 62,00--36,50-2,99 -8,2% --------0 --
19-06-26 64,00--34,52-2,99 -8,7% --------0 --
19-06-26265,0011,0033,53-2,97 -8,9% ----11,0011,002 4-3
19-06-26 66,00--32,55-2,97 -9,1% --------0 --
19-06-26 68,00--30,59-2,97 -9,7% --------0 --
19-06-2626670,0028,0028,63-2,95 -10,3% ----28,0025,7574 16-4
19-06-264672,007,5526,69-2,91 -10,9% ----7,555,35200 23-3
19-06-26 74,00--24,77-2,87 -11,6% --------0 --
19-06-2619175,0016,0023,83-2,85 -12,0% ----16,0016,002 8-4
19-06-26276,005,7022,89-2,82 -12,3% ----5,705,701 24-3
19-06-26 78,00--21,02-2,75 -13,1% --------0 --
19-06-2616680,0019,8019,25-2,68 -13,9% ----19,8019,4572 13:30
19-06-26282,006,5017,48-2,60 -14,9% ----6,506,152 26-3
19-06-26184,006,0015,83-2,54 -16,0% ----6,006,001 27-3
19-06-269985,0012,1315,00-2,44 -16,3% ----12,1312,131 17:15
19-06-26 86,00--14,19-2,37 -16,7% --------0 --
19-06-26288,009,0012,66-2,25 -17,8% ----9,007,802 15-4
19-06-2617290,008,8311,24-2,12 -18,9% ----11,758,83123 17:15
19-06-261692,0010,259,89-1,99 -20,1% ----10,2510,251 09:40
19-06-26594,008,438,62-1,83 -21,2% ----8,438,432 14:55
19-06-2612395,005,908,06-1,77 -22,0% ----8,255,908 17:07
19-06-261796,006,057,47-1,68 -22,5% ----6,056,055 16:00
19-06-26298,006,506,42-1,52 -23,7% ----6,506,502 09:44
19-06-26152100,005,705,48-1,30 -23,7% ----5,705,701 09:50
19-06-26 102,00--4,63-1,13 -24,4% --------0 --
19-06-26 104,004,00---- -- ----4,004,005 11:55
19-06-2627105,003,703,61-0,94 -26,0% ----3,703,703 09:48
19-06-261108,001,502,76-0,73 -26,4% ----1,501,501 9-4
19-06-2681110,002,352,29-0,67 -29,3% ----2,352,351 09:56
19-06-26 112,00--1,89-0,52 -27,5% --------0 --
19-06-2637115,000,871,42-0,43 -30,3% ----0,870,871 9-4
19-06-2677120,000,510,91-0,30 -33,0% ----0,510,511 13-4
19-06-26253130,000,290,36-0,16 -44,4% ----0,290,291 16-4
19-06-2685140,000,180,13-0,07 -53,8% ----0,180,181 27-2
19-06-26323160,000,070,01-- -- ----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--72,43-3,00 -4,1% --------0 --
18-09-26 28,00--70,43-3,00 -4,3% --------0 --
18-09-26 30,00--68,44-3,01 -4,4% --------0 --
18-09-26 35,00--63,44-3,00 -4,7% --------0 --
18-09-26 40,00--58,45-3,01 -5,1% --------0 --
18-09-26545,0038,4353,47-3,01 -5,6% ----38,4338,435 13-11
18-09-26 50,00--48,51-3,00 -6,2% --------0 --
18-09-26 52,00--46,53-2,99 -6,4% --------0 --
18-09-26 54,00--44,56-2,99 -6,7% --------0 --
18-09-26 55,00--43,57-2,99 -6,9% --------0 --
18-09-26 56,00--42,60-2,95 -6,9% --------0 --
18-09-26 58,00--40,66-2,91 -7,2% --------0 --
18-09-26160,0019,6038,75-2,92 -7,5% ----19,6019,601 23-12
18-09-26 65,0013,6034,07-2,81 -8,2% ----13,6013,601 12-3
18-09-266370,0022,0524,59+2,35 +9,6% ----22,1022,0550 31-3
18-09-264375,0020,6025,33-2,51 -9,9% ----20,6020,601 14-4
18-09-264080,0015,0021,42-2,40 -11,2% ----15,0013,003 30-3
18-09-262185,0015,3317,82-2,34 -13,1% 1,00--15,3315,331 15:09
18-09-268290,0012,0514,50-2,00 -13,8% ----14,4412,056 17:01
18-09-263195,009,7611,60-1,82 -15,7% ----11,589,763 15:52
18-09-26136100,009,459,15-1,53 -16,7% ----9,459,104 09:29
18-09-2639105,005,507,08-1,29 -18,2% ----7,305,506 16:32
18-09-2623110,004,105,32-1,01 -19,0% ----4,104,103 16:47
18-09-26 115,00------ -- --------0 --
18-09-2655120,002,603,04-0,74 -24,3% ----2,602,6010 15:32
18-09-2645140,000,650,87-0,18 -20,7% ----0,650,651 30-3
18-09-2656160,000,500,36-0,17 -47,2% ----0,500,5050 8-4
18-12-26 26,00--72,43-3,00 -4,1% --------0 --
18-12-26 28,00--70,43-3,00 -4,3% --------0 --
18-12-26 30,00--68,43-3,00 -4,4% --------0 --
18-12-26 35,00--63,44-3,00 -4,7% --------0 --
18-12-264840,0034,7958,46-3,00 -5,1% ----34,7934,793 21-1
18-12-26345,0030,2753,54-2,97 -5,5% ----30,2730,273 21-1
18-12-265450,0025,4748,72-2,92 -6,0% ----25,4725,471 23-3
18-12-26 52,00--46,83-2,88 -6,1% --------0 --
18-12-26 54,00--44,97-2,88 -6,4% --------0 --
18-12-26255,0040,5044,08-2,88 -6,5% ----40,5040,501 17:17
18-12-26 56,00--43,15-2,84 -6,6% --------0 --
18-12-26 58,00--41,38-2,79 -6,7% --------0 --
18-12-261260,0028,9539,61-2,76 -7,0% ----28,9528,951 1-4
18-12-261065,0026,9035,30-2,69 -7,6% ----26,9026,9010 4-2
18-12-262570,0025,0031,18-2,59 -8,3% ----25,0025,001 15-4
18-12-267375,0021,3027,27-2,47 -9,1% ----21,3021,303 7-4
18-12-2618080,0023,2023,65-2,35 -9,9% ----23,2023,201 12:24
18-12-263785,0020,0020,25-2,18 -10,8% ----20,0020,001 13:29
18-12-2631390,0016,4017,20-2,09 -12,2% ----17,5516,4013 15:00
18-12-263795,0014,5014,46-1,97 -13,6% ----14,5014,501 09:30
18-12-26421100,0010,0011,98-1,69 -14,1% --32,0011,3010,003 17:10
18-12-2611105,008,409,82-1,47 -15,0% ----10,008,4013 15:24
18-12-26243110,008,008,02-1,24 -15,5% ----8,008,001 10:28
18-12-26 115,00------ -- --------0 --
18-12-26584120,005,055,29-0,92 -17,4% --5,755,405,0570 15:02
18-12-2643130,003,403,40-0,64 -18,8% ----3,403,4020 13:32
18-12-2655140,002,202,14-0,38 -17,8% ----2,202,153 11:34
18-12-2633160,000,220,92-0,17 -18,5% ----0,220,222 16-3
18-12-2693180,000,390,46-0,05 -10,9% ----0,400,3917 13-4
18-12-2645200,000,200,230,00 0,0% ----0,200,201 10-4
18-12-26 300,00--0,01+0,06 +600,0% --------0 --
19-03-27 30,00--68,44-3,00 -4,4% --------0 --
19-03-27 35,00--63,45-3,00 -4,7% --------0 --
19-03-27 40,00--58,54-2,97 -5,1% --------0 --
19-03-27 45,00--53,81-2,95 -5,5% --------0 --
19-03-27 50,00--49,28-2,89 -5,9% --------0 --
19-03-27 54,00--45,74-2,86 -6,3% --------0 --
19-03-27 56,00--43,99-2,81 -6,4% --------0 --
19-03-27 58,00--42,29-2,80 -6,6% --------0 --
19-03-27 60,00--40,57-2,74 -6,8% --------0 --
19-03-27 65,00--36,49-2,69 -7,4% --------0 --
19-03-27 70,00--32,58-2,53 -7,8% --------0 --
19-03-27 75,00--28,89-2,47 -8,5% --------0 --
19-03-27 80,00--25,47-2,38 -9,3% --------0 --
19-03-27285,0010,0022,24-2,16 -9,7% ----10,0010,001 24-3
19-03-27 90,00--19,35-2,05 -10,6% --------0 --
19-03-27195,0011,9516,65-1,90 -11,4% ----11,9511,951 31-3
19-03-275100,0013,2514,18-1,66 -11,7% ----13,2513,004 16-4
19-03-27 105,00--12,17-1,66 -13,6% --------0 --
19-03-271110,007,3510,25-1,34 -13,1% ----7,357,351 31-3
19-03-27 115,00------ -- --------0 --
19-03-271120,005,257,32-0,99 -13,5% ----5,255,251 1-4
19-03-27 140,00--3,68-0,61 -16,6% --------0 --
19-03-27 160,00--1,81-0,09 -5,0% --------0 --
18-06-27240,0035,6058,68-2,96 -5,0% ----35,6035,601 12-3
18-06-27 45,00--54,16-2,93 -5,4% --------0 --
18-06-27350,0048,5049,72-2,85 -5,7% ----48,5048,501 16-4
18-06-27 55,00--45,48-2,83 -6,2% --------0 --
18-06-271160,0029,7541,54-2,69 -6,5% ----29,7529,751 19-2
18-06-277770,0031,6533,69-2,49 -7,4% 28,70--31,6531,6515 16-4
18-06-2719780,0026,7026,93-2,66 -9,9% ----26,7026,703 13:47
18-06-277190,0018,0120,84-2,09 -10,0% ----20,6518,0115 16:47
18-06-2765100,0013,8916,00-2,07 -12,9% ----13,8913,8914 16-4
18-06-2774110,0010,1311,95-1,53 -12,8% ----10,1310,132 16:47
18-06-2786120,007,508,90-1,19 -13,4% ----9,007,505 16:57
18-06-2731140,001,804,90-0,73 -14,9% ----1,801,802 12-3
18-06-276150,003,503,63-0,51 -14,0% ----3,503,501 16-4
18-06-276160,002,452,72-0,40 -14,7% ----2,452,451 16-4
18-06-2717180,000,901,55-0,20 -12,9% ----0,900,9010 16-1
18-06-277200,001,250,95+0,04 +4,2% ----1,251,251 17-2
18-06-27 300,00--0,06-0,01 -16,7% --------0 --
17-12-27240,0035,0059,51-2,94 -4,9% ----35,0035,001 5-3
17-12-27145,0036,7555,25-2,89 -5,2% ----36,7536,751 24-11
17-12-27850,0042,0051,10-2,81 -5,5% ----42,0042,004 30-3
17-12-275555,0029,1047,11-2,65 -5,6% ----29,1029,101 16-1
17-12-275460,0043,7043,37-2,57 -5,9% ----43,7043,701 09:35
17-12-276070,0035,0036,35-2,38 -6,5% ----35,0035,001 16-4
17-12-2773580,0029,2830,00-2,20 -7,3% ----29,4729,2812 12:09
17-12-2729090,0021,8524,63-1,93 -7,8% ----21,8521,851 16-4
17-12-27875100,0017,0019,96-1,77 -8,9% --30,2517,1017,0014 16:47
17-12-27279110,0014,7516,20-1,56 -9,6% ----14,7514,502 16-4
17-12-2766120,0011,0013,04-1,71 -13,1% ----11,0011,0030 16-4
17-12-2743130,007,7010,09-0,96 -9,5% ----7,707,703 15-4
17-12-2784140,005,878,13-0,74 -9,1% ----5,875,871 2-4
17-12-2758160,002,854,94-0,71 -14,4% ----2,852,853 23-2
17-12-275180,003,003,27-0,54 -16,5% ----3,002,952 16-4
17-12-2760200,001,852,21-0,21 -9,5% ----1,851,8530 16-4
17-12-2768300,000,360,29+0,19 +65,5% ----0,360,3630 16-4
15-12-28240,0037,0060,54-1,83 -3,0% ----37,0037,001 4-3
15-12-28 45,00--56,83-1,75 -3,1% --------0 --
15-12-28450,0042,0053,41-1,95 -3,7% ----42,0042,003 30-3
15-12-28255,0033,0050,15-2,16 -4,3% ----33,0033,002 26-1
15-12-283360,0044,0046,78-2,28 -4,9% ----44,0044,001 15:11
15-12-281270,0028,4040,43-2,24 -5,5% ----28,4026,802 26-3
15-12-281280,0032,5034,38-1,90 -5,5% ----32,5032,501 16-4
15-12-28990,0025,9729,39-2,04 -6,9% ----25,9725,971 16-4
15-12-2812100,0020,2025,04-2,29 -9,1% ----20,2020,204 9-4
15-12-281110,0011,0021,34-2,30 -10,8% ----11,0011,001 6-1
15-12-2814120,0016,1017,66-1,73 -9,8% ----16,1016,103 16-4
15-12-285140,0010,0012,76-1,38 -10,8% ----10,0010,001 15-4
15-12-2857150,009,2510,86-1,24 -11,4% ----9,259,251 15-4
15-12-28 160,00--9,37-1,06 -11,3% --------0 --
15-12-28 200,00--5,17-0,66 -12,8% --------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?