Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 87,0087,20-0,20 -0,2% 87,3286,5019.16111:43

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-6-2026)
Totaal volume 145 (116 Calls, 29 Puts)
Totaal open interest bij opening 6.168 (4.664 Calls, 1.504 Puts)
Call / Put ratio 4,00
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 26,0077,7762,94-- -- --------0 4-5
19-06-26 28,00--60,95-- -- --------0 --
19-06-26 30,00--58,95-- -- --------0 --
19-06-26 35,00--53,95-- -- --------0 --
19-06-26 40,0037,9048,96-- -- --------0 5-1
19-06-26 45,00--43,97-- -- --------0 --
19-06-26 50,0048,1038,98-- -- --------0 29-4
19-06-26 52,00--36,98-- -- --------0 --
19-06-26 54,00--34,99-- -- --------0 --
19-06-26 55,0048,9033,99-- -- --------0 4-5
19-06-26 56,00--32,99-- -- --------0 --
19-06-26 58,00--31,00-- -- --------0 --
19-06-26 59,00--30,00-- -- --------0 --
19-06-262160,0043,8929,01-- -- ----43,8943,891 4-5
19-06-26 62,00--27,02-- -- 24,5026,90----0 --
19-06-26 64,00--25,03-- -- --------0 --
19-06-26 65,0011,0024,03-- -- --------0 4-3
19-06-26 66,00--23,04-- -- --------0 --
19-06-26 68,00--21,05-- -- --------0 --
19-06-26 70,0027,0019,07-- -- --------0 11-5
19-06-26 72,0024,8017,10-- -- ----24,8023,704 18-5
19-06-26 74,00--15,13-- -- --------0 --
19-06-26 75,0014,0514,18-- -- 12,2013,60----0 4-6
19-06-26 76,0027,5713,19-1,70 -12,9% ----27,5727,571 4-5
19-06-26 78,00--11,28-- -- --------0 --
19-06-26 80,0012,009,43-- -- --------0 22-5
19-06-26 81,00------ -- ---------- --
19-06-26 82,008,257,65-- -- ----8,258,251 5-6
19-06-26 83,00--6,74-- -- --------0 --
19-06-26 84,006,005,92-- -- 4,555,056,006,001 27-3
19-06-26 85,0010,655,16-- -- 3,904,30----0 21-5
19-06-26286,005,004,41-- -- 0,08--5,005,001 28-5
19-06-26 87,00--3,74-- -- --------0 --
19-06-26 88,0011,813,15-- -- 2,102,5511,8111,811 22-4
19-06-26 89,002,252,54-0,29 -11,4% 1,652,052,252,251 8-6
19-06-26 90,001,662,09-0,43 -20,6% --3,201,701,4545 14:01
19-06-26 91,001,301,68-0,38 -22,6% ----1,301,301 8-6
19-06-26 92,000,951,28-0,33 -25,8% 0,651,050,950,9011 15:01
19-06-26 93,00--0,99-- -- 0,480,80----0 --
19-06-26 94,000,550,79-0,24 -30,4% 0,18--0,550,551 8-6
19-06-26 95,000,900,62+0,28 +45,2% --14,500,900,901 8-6
19-06-262796,000,720,47-- -- ----0,720,723 3-6
19-06-266698,000,300,26-- -- ----0,300,301 3-6
19-06-26303100,000,190,14-- -- ----0,190,115 4-6
19-06-26 102,000,450,07-- -- --3,00----0 26-5
19-06-2676104,000,230,03+0,03 +100,0% ----0,230,231 26-5
19-06-2634105,000,150,02+0,03 +150,0% --------0 1-6
19-06-26 106,000,100,01-- -- --------0 28-5
19-06-2621108,000,200,01-- -- ----0,200,201 25-5
19-06-26 110,000,070,01-- -- --------0 4-6
19-06-267112,000,390,01-- -- ----0,390,391 18-5
19-06-2638115,000,40---- -- --0,13----0 11-5
19-06-26128120,000,050,02-- -- --0,130,050,051 21-5
19-06-26244130,000,09---- -- --0,09----0 20-5
19-06-2684140,000,010,010,00 0,0% ----0,010,015 8-6
19-06-26320160,000,020,020,00 0,0% --0,150,020,021 11-5
19-06-26253180,000,01---- -- --------0 8-5
19-06-26150200,000,010,02-0,01 -50,0% ----0,010,011 16-10
17-07-26 45,00--44,08-- -- 41,3044,30----0 --
17-07-26 50,00--39,11-- -- --------0 --
17-07-26 55,00--34,15-- -- --------0 --
17-07-26 60,00--29,21-- -- --------0 --
17-07-26 64,00--25,28-- -- --------0 --
17-07-26 68,00--21,41-- -- --------0 --
17-07-26 72,00--17,64-- -- 15,6517,15----0 --
17-07-26 76,00--13,93-- -- --------0 --
17-07-26178,0013,8512,16-1,49 -12,3% --------0 2-6
17-07-26 80,00--10,52-- -- 9,159,95----0 --
17-07-26 82,00--8,95-- -- --------0 --
17-07-26 84,00--7,45-- -- --------0 --
17-07-26286,006,706,12-- -- 5,005,506,706,702 28-5
17-07-26388,005,504,93-- -- ----5,505,501 3-6
17-07-26390,003,953,86-- -- 3,003,453,953,951 28-5
17-07-26 92,002,952,96-0,01 -0,3% ----2,952,803 8-6
17-07-26894,005,202,23-- -- 1,652,055,205,208 21-5
17-07-26 96,001,451,67-0,22 -13,2% ----1,451,451 13:16
17-07-265398,002,501,28-- -- ----2,502,504 22-5
17-07-26 100,001,050,97-- -- ----1,051,051 5-6
17-07-263102,001,150,71-- -- 0,360,651,151,151 27-5
17-07-26 104,00--0,52-- -- --------0 --
17-07-261106,001,100,38-- -- ----1,101,101 22-5
17-07-2621108,000,950,25-- -- ----0,950,951 20-5
17-07-262110,000,600,19-- -- ----0,600,602 22-5
17-07-2615112,000,800,12-- -- ----0,800,804 18-5
17-07-26 116,000,550,06-- -- ----0,550,551 5-6
17-07-263120,001,000,03-- -- ----1,001,001 5-5
21-08-26 45,00--44,21-- -- --------0 --
21-08-26 50,00--39,32-- -- --------0 --
21-08-26 55,00--34,48-- -- --------0 --
21-08-26 60,00--29,73-- -- --------0 --
21-08-26 64,00--25,96-- -- 23,9025,55----0 --
21-08-26 68,00--22,27-- -- --------0 --
21-08-26 72,00--18,77-- -- --------0 --
21-08-26 76,00--15,42-- -- --------0 --
21-08-26 78,00--13,83-- -- --------0 --
21-08-26 80,00--12,30-- -- --------0 --
21-08-26 82,00--10,86-- -- --------0 --
21-08-26 84,008,809,56-0,76 -7,9% 8,259,108,808,602 17:10
21-08-26 86,00--8,32-- -- 7,057,95----0 --
21-08-26388,008,507,20-- -- ----8,508,503 1-6
21-08-26 90,006,206,22-- -- ----6,206,205 5-6
21-08-26192,007,405,30-- -- 4,354,957,407,401 20-5
21-08-26594,007,104,48-- -- 3,604,207,107,105 21-5
21-08-26196,003,703,76-- -- 2,953,604,253,709 29-5
21-08-26198,002,923,16-- -- ----2,922,921 1-6
21-08-2614100,002,802,61-- -- ----2,802,8010 29-5
21-08-26 102,00--2,18-- -- 1,602,10----0 --
21-08-26 104,00--1,80-- -- 1,301,70----0 --
21-08-2611108,001,401,24-0,25 -20,2% ----1,451,4020 28-5
21-08-26 112,00--0,83-- -- --------0 --
18-09-26 26,00--63,12-- -- --------0 --
18-09-26 28,00--61,13-- -- --------0 --
18-09-26 30,00--59,15-- -- --------0 --
18-09-26 35,00--54,21-- -- --------0 --
18-09-26 40,00--49,29-- -- --------0 --
18-09-26 45,0038,4344,41-5,98 -13,5% --------0 13-11
18-09-26 50,00--39,57-- -- --------0 --
18-09-26 52,00--37,64-- -- --------0 --
18-09-26 54,00--35,72-- -- --------0 --
18-09-26 55,00--34,77-- -- --------0 --
18-09-26 56,00--33,82-- -- --------0 --
18-09-26 58,00--31,91-- -- --------0 --
18-09-26160,0019,6030,08-10,48 -34,8% ----19,6019,601 23-12
18-09-26 65,0013,6025,44-- -- 23,3525,1013,6013,601 12-3
18-09-266370,0022,0521,02-- -- ----22,1022,0550 31-3
18-09-26 75,0023,4716,89-- -- --------0 7-5
18-09-264080,0012,9513,13-- -- ----12,9512,951 4-6
18-09-262385,0010,759,86-- -- 8,809,3010,7510,751 29-5
18-09-26 90,007,107,18-- -- ----7,107,104 5-6
18-09-26 95,004,665,03-0,37 -7,4% ----4,664,663 14:01
18-09-26 100,003,503,40-- -- ----3,503,502 5-6
18-09-26 105,002,702,28-- -- 1,802,20----0 3-6
18-09-26 110,001,751,51-- -- 1,151,501,851,7511 5-6
18-09-2620115,002,651,02-- -- ----2,652,6510 15-5
18-09-26 120,000,800,67-- -- ----0,800,755 5-6
18-09-2649140,000,700,18-- -- ----0,700,652 11-5
18-09-26 160,000,150,08-- -- --------0 3-6
18-09-26 180,00--0,06-- -- --------0 --
18-12-26 26,0075,5563,32-- -- --------0 4-5
18-12-26 28,00--61,37-- -- --------0 --
18-12-26 30,00--59,42-- -- --------0 --
18-12-26 35,00--54,58-- -- --------0 --
18-12-26 40,0034,7949,79-- -- ----34,7934,793 21-1
18-12-26 45,0030,2745,04-- -- ----30,2730,273 21-1
18-12-261250,0025,4740,35-- -- ----25,4725,471 23-3
18-12-26 52,00--38,48-- -- --------0 --
18-12-26 54,00--36,66-- -- --------0 --
18-12-26155,0046,8035,75-- -- ----46,8046,801 30-4
18-12-26 56,00--34,86-- -- 32,6534,65----0 --
18-12-26 58,00--33,06-- -- 30,8532,85----0 --
18-12-26 60,0034,1031,29-- -- --------0 19-5
18-12-26 65,0027,6027,03-- -- --------0 27-5
18-12-26 70,0035,0523,00-- -- --------0 4-5
18-12-26 75,0019,7019,23-- -- --------0 27-5
18-12-2617280,0017,2515,83-- -- 14,5515,4017,2516,5011 1-6
18-12-26 85,0015,0012,78-- -- 11,6512,25----0 20-5
18-12-26 90,009,5010,11-0,61 -6,0% ----9,709,5024 17:27
18-12-26 95,007,997,89-- -- --------0 4-6
18-12-26441100,005,506,10-0,60 -9,8% 5,305,905,805,502 16:29
18-12-2616105,004,654,67-- -- ----4,654,651 29-5
18-12-26242110,004,003,54-- -- ----4,004,001 29-5
18-12-26 115,005,402,66-- -- 2,202,65----0 22-5
18-12-26406120,002,182,01-- -- 1,602,052,182,181 3-6
18-12-2679130,001,251,15-0,14 -12,2% ----1,251,2510 29-5
18-12-2678140,000,750,64-0,09 -14,1% ----0,750,758 3-6
18-12-2631160,000,640,19-- -- ----0,640,641 15-5
18-12-2688180,000,200,05-- -- ----0,200,205 20-5
18-12-2645200,000,200,01-- -- ----0,200,201 10-4
18-12-26 300,00--0,02-- -- --------0 --
19-03-27 30,00--59,73-- -- --------0 --
19-03-27 35,00--54,98-- -- --------0 --
19-03-27 40,00--50,28-- -- --------0 --
19-03-27 45,00--45,65-- -- --------0 --
19-03-27 50,00--41,10-- -- --------0 --
19-03-27 54,00--37,58-- -- 35,2537,75----0 --
19-03-27 56,00--35,87-- -- 33,5536,00----0 --
19-03-27 58,00--34,18-- -- --------0 --
19-03-27 60,00--32,50-- -- --------0 --
19-03-27 65,00--28,48-- -- 26,1528,60----0 --
19-03-27 70,00--24,65-- -- 22,7024,45----0 --
19-03-27 75,00--21,13-- -- --------0 --
19-03-27580,0018,9917,93-1,24 -6,9% 16,2017,6018,9918,995 26-5
19-03-27785,0015,9915,07-- -- ----15,9915,995 26-5
19-03-27 90,00--12,45-- -- 11,4012,05----0 --
19-03-27795,0010,9510,23-- -- ----10,9510,951 2-6
19-03-27 100,008,568,34+0,22 +2,6% 7,458,158,568,565 8-6
19-03-277105,006,756,71-- -- ----6,756,751 1-6
19-03-276110,005,805,44-- -- --6,555,805,801 26-5
19-03-27 115,00--4,39-- -- 3,804,35----0 --
19-03-2712120,006,153,51-0,32 -9,1% 3,003,506,196,1512 7-5
19-03-276140,002,961,44-- -- ----3,012,966 7-5
19-03-27 160,00--0,69-- -- --------0 --
19-03-27 180,00--0,25-- -- --------0 --
18-06-27240,0035,6050,55-- -- 48,5550,2035,6035,601 12-3
18-06-27 45,00--46,05-- -- --------0 --
18-06-27250,0050,0041,63-- -- ----50,0050,001 27-4
18-06-27 55,00--37,39-- -- --------0 --
18-06-27 60,0029,7533,36-- -- --------0 19-2
18-06-27 70,0025,2525,87-0,62 -2,4% 24,3025,5025,2525,254 8-6
18-06-27 80,0025,0019,48-- -- 17,9519,05----0 7-5
18-06-278590,0013,6014,15-0,98 -6,9% ----13,6013,601 8-6
18-06-27 100,0013,5510,05-- -- 9,109,75----0 8-5
18-06-27 110,0010,807,01-- -- 6,206,90----0 11-5
18-06-27 120,005,504,83-- -- --------0 27-5
18-06-27 140,002,402,31+0,09 +3,9% ----2,402,405 8-6
18-06-27 150,001,951,61-- -- --------0 4-6
18-06-27 160,002,451,14-- -- --------0 16-4
18-06-27 180,000,900,66-- -- --------0 16-1
18-06-27 200,001,500,39-- -- --------0 30-4
18-06-27 300,00--0,08-- -- --------0 --
17-12-27 40,0060,0051,14-- -- --------0 13-5
17-12-27 45,0036,7546,83-10,08 -21,5% --------0 24-11
17-12-27 50,0042,0042,71-- -- 40,0542,90----0 30-3
17-12-27 55,0029,1038,80-- -- 36,2038,90----0 16-1
17-12-275260,0038,0035,15-- -- 32,7534,8038,0038,002 20-5
17-12-276570,0029,1028,44-- -- 26,0028,4029,1029,108 2-6
17-12-27 80,0023,0522,52-- -- 20,3522,25----0 3-6
17-12-2730390,0016,8117,56-1,08 -6,2% 15,5517,40----0 1-6
17-12-27 100,0014,0013,64-- -- --30,25----0 1-6
17-12-27286110,0014,6010,53-- -- 8,9510,4014,7014,604 14-5
17-12-27 120,009,608,02-- -- --------0 21-5
17-12-27 130,007,406,21-- -- --------0 21-5
17-12-27 140,006,704,69-- -- --------0 8-5
17-12-27 160,004,253,03-- -- --------0 7-5
17-12-27 180,002,851,81-- -- --------0 6-5
17-12-27 200,001,851,13-- -- --------0 16-4
17-12-2768300,000,360,12-- -- --0,650,360,3630 16-4
15-12-28 40,0059,0052,11-- -- --------0 7-5
15-12-28 45,00--48,51-- -- --------0 --
15-12-28450,0056,2544,89-- -- ----56,2556,253 30-4
15-12-28 55,0033,0041,39-- -- 38,2542,90----0 26-1
15-12-28 60,0038,5038,12-- -- --------0 27-5
15-12-28 70,0035,5032,20-- -- 29,1033,35----0 22-5
15-12-28 80,0034,0026,95-- -- --------0 11-5
15-12-28 90,0024,6022,41-- -- --------0 2-6
15-12-28 100,0020,0018,59-- -- --------0 25-5
15-12-28 110,0017,5015,33-- -- --------0 20-5
15-12-2815120,0019,5012,68-- -- ----19,5019,501 30-4
15-12-28 140,0010,008,86-- -- --------0 15-4
15-12-28 150,007,257,46-0,21 -2,8% ----7,257,251 8-6
15-12-28 160,00--6,36-- -- --------0 --
15-12-28 200,00--3,50-- -- --------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?