Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 100,1597,22+2,93 +3,0% 105,0598,94250.57816:15

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-4-2026)
Totaal volume 334 (160 Calls, 174 Puts)
Totaal open interest bij opening 4.393 (3.711 Calls, 682 Puts)
Call / Put ratio 0,92
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 40,00--57,64-- -- 55,4558,45----0 --
15-05-26 45,00--52,64-- -- 50,4553,45----0 --
15-05-26 50,00--47,64-- -- 45,4548,45----0 --
15-05-26 52,00--45,64-- -- 43,4546,45----0 --
15-05-26 54,00--43,64-- -- 41,4544,45----0 --
15-05-26 55,00--42,64-- -- 40,4543,45----0 --
15-05-26 56,00--41,64-- -- 39,4542,45----0 --
15-05-26 58,00--39,64-- -- 37,4540,45----0 --
15-05-26 59,00--38,64-- -- 36,4539,45----0 --
15-05-26 60,00--37,64-- -- 35,4538,45----0 --
15-05-26 62,00--35,65-- -- 33,5036,50----0 --
15-05-26 64,00--33,65-- -- 31,5034,50----0 --
15-05-26966,006,5031,65-0,41 -1,3% 30,2531,756,506,509 20-3
15-05-26 68,00--29,65-- -- 27,6530,40----0 --
15-05-26 70,0026,0027,66-- -- 25,7527,8026,0026,001 23-4
15-05-26 72,0024,8025,68-- -- 24,3025,8024,8024,8010 22-4
15-05-26 74,0021,3023,70-- -- 22,3023,8521,3021,301 17-4
15-05-26 76,0014,5521,73-- -- 20,3521,9014,5514,551 31-3
15-05-26 78,0019,3519,77-0,42 -2,1% 18,4019,9519,3519,351 29-4
15-05-261680,0016,6517,83-- -- 16,4518,0516,6516,651 22-4
15-05-26 82,0016,3815,94-- -- 14,6016,1016,4516,386 16-4
15-05-26884,0015,2014,06-- -- 12,7514,2515,2015,201 27-4
15-05-26 86,0013,4712,26-- -- 11,0012,5013,4713,471 28-4
15-05-26 88,009,1010,54-- -- 9,3010,809,109,108 17-4
15-05-26 90,009,509,00+0,50 +5,6% 7,709,209,509,501 29-4
15-05-26 92,007,157,51-0,36 -4,8% 6,257,707,157,151 29-4
15-05-26 94,005,456,14-0,69 -11,2% 4,906,356,305,456 29-4
15-05-26 96,005,304,92+0,38 +7,7% 3,855,105,305,307 29-4
15-05-26 98,004,553,89+0,66 +17,0% 2,954,254,554,552 29-4
15-05-26164100,003,352,95-- -- 2,153,203,353,351 28-4
15-05-26 102,002,512,24+0,27 +12,1% 1,552,802,512,503 29-4
15-05-26 104,001,451,72-0,27 -15,7% 1,052,001,901,4535 17:23
15-05-26 106,00--1,30-- -- 0,651,55----0 --
15-05-26 108,000,951,00-- -- 0,381,250,950,951 24-4
15-05-26 112,000,600,57+0,03 +5,3% 0,040,800,600,5510 29-4
15-05-26 116,000,420,30-- -- --0,500,420,4213 28-4
19-06-26 26,00--71,63-- -- 69,4572,45----0 --
19-06-26 28,00--69,63-- -- 67,4570,45----0 --
19-06-26 30,00--67,63-- -- 65,4568,45----0 --
19-06-26 35,00--62,63-- -- 60,4563,45----0 --
19-06-26 40,0037,9057,64-- -- 56,2057,7037,9037,902 5-1
19-06-26 45,00--52,64-- -- 50,4553,45----0 --
19-06-26 50,0048,1047,64+0,46 +1,0% 45,4547,7048,1048,101 29-4
19-06-26 52,00--45,64-- -- 43,4546,45----0 --
19-06-26 54,00--43,64-- -- 41,4544,45----0 --
19-06-26 55,00--42,64-- -- 40,4543,45----0 --
19-06-26 56,00--41,64-- -- 39,5042,50----0 --
19-06-26 58,00--39,64-- -- 37,5040,50----0 --
19-06-26 59,00--38,64-- -- 36,5039,50----0 --
19-06-26 60,0026,3037,64-- -- 36,2537,7526,3026,302 4-2
19-06-26 62,00--35,65-- -- 33,5036,50----0 --
19-06-26 64,00--33,65-- -- 31,5534,55----0 --
19-06-26 65,0011,0032,65-- -- 30,5532,8011,0011,002 4-3
19-06-26 66,00--31,65-- -- 29,6032,55----0 --
19-06-26 68,00--29,66-- -- 27,7030,45----0 --
19-06-26 70,0026,0027,67-- -- 26,3527,9526,0026,001 23-4
19-06-26 72,007,5525,69-- -- 24,0026,007,555,35200 23-3
19-06-26 74,00--23,72-- -- 22,1524,35----0 --
19-06-26 75,0016,0022,76-- -- 21,2523,1016,0016,002 8-4
19-06-26 76,005,7021,80-- -- 20,3022,155,705,701 24-3
19-06-26 78,00--19,90-- -- 18,5520,25----0 --
19-06-26 80,0019,7018,06-- -- 16,8018,4519,7018,957 28-4
19-06-26 82,006,5016,30-- -- 15,1016,606,506,152 26-3
19-06-26 84,006,0014,62-- -- 13,4014,906,006,001 27-3
19-06-269885,0014,8513,80-- -- 12,5514,0514,8514,851 22-4
19-06-26 86,00--13,02-- -- 11,7513,25----0 --
19-06-26 88,0011,8111,52-- -- 10,2011,7011,8111,811 22-4
19-06-26 90,0011,0010,13-- -- 8,7510,2511,0011,004 28-4
19-06-26 92,0010,258,81-- -- 7,458,9010,2510,251 17-4
19-06-26 94,007,257,63-- -- 6,257,707,256,702 24-4
19-06-2611795,007,507,09-- -- 5,707,107,507,506 28-4
19-06-26 96,007,006,43-- -- 5,206,557,007,005 22-4
19-06-26 98,005,105,48-0,38 -6,9% 4,305,605,105,101 29-4
19-06-26 100,005,154,49-- -- 3,554,755,155,155 28-4
19-06-26 102,004,253,74-- -- 2,854,004,254,251 27-4
19-06-26 104,003,593,09-- -- 2,253,403,593,591 28-4
19-06-26 105,002,802,82-- -- 2,003,152,802,756 21-4
19-06-26 106,00--2,52-- -- 1,753,10----0 --
19-06-26 108,002,152,09-- -- 1,352,452,152,151 22-4
19-06-26 110,002,051,69-- -- 1,002,052,052,053 28-4
19-06-263112,001,551,41-0,08 -5,7% 0,701,751,601,552 29-4
19-06-26 115,001,101,03+0,07 +6,8% 0,391,401,101,101 29-4
19-06-26125120,000,700,62-0,02 -3,2% 0,061,000,700,7013 29-4
19-06-26 130,000,250,24-- -- --0,450,250,251 28-4
19-06-26 140,000,160,14+0,02 +14,3% 0,080,410,210,169 29-4
19-06-26 160,000,050,01+0,04 +400,0% --0,290,050,053 29-4
19-06-26255180,000,050,02-- -- ----0,050,051 22-4
19-06-26150200,000,010,02-0,01 -50,0% ----0,010,011 16-10
17-07-26 50,00--47,64-- -- 45,4548,45----0 --
17-07-26 55,00--42,64-- -- 40,5043,50----0 --
17-07-26 60,00--37,65-- -- 35,5538,55----0 --
17-07-26 68,00--29,69-- -- 27,8030,55----0 --
17-07-26 72,00--25,81-- -- 24,5026,20----0 --
17-07-26 76,00--22,07-- -- 20,7522,45----0 --
17-07-26 80,00--18,55-- -- 17,2018,90----0 --
17-07-26 82,00--16,94-- -- 15,6017,15----0 --
17-07-26 84,00--15,33-- -- 14,0015,50----0 --
17-07-26 86,00--13,93-- -- 12,5014,00----0 --
17-07-26 88,00--12,44-- -- 11,0512,55----0 --
17-07-26 90,00--11,17-- -- 9,7011,20----0 --
17-07-26 92,00--9,83-- -- 8,459,95----0 --
17-07-26 94,00--8,74-- -- 7,308,80----0 --
17-07-26 96,00--7,59-- -- 6,307,70----0 --
17-07-26 98,005,706,62-- -- 5,406,856,755,70100 23-4
17-07-26 100,004,905,65-- -- 4,556,004,904,901 24-4
17-07-26 102,00--4,88-- -- 3,855,25----0 --
17-07-26 104,00--4,16-- -- 3,204,45----0 --
17-07-26 106,00--3,52-- -- 2,654,05----0 --
17-07-26 108,00--2,99-- -- 2,153,35----0 --
17-07-26 112,002,252,16-- -- 1,402,552,352,252 22-4
17-07-26 116,00--1,59-- -- 0,801,95----0 --
17-07-26 120,00------ -- ---------- --
18-09-26 26,00--71,63-- -- 69,4572,45----0 --
18-09-26 28,00--69,63-- -- 67,4570,45----0 --
18-09-26 30,00--67,63-- -- 65,4568,45----0 --
18-09-26 35,00--62,63-- -- 60,4563,45----0 --
18-09-26 40,00--57,64-- -- 55,4558,45----0 --
18-09-26 45,0038,4352,64-14,21 -27,0% 50,5052,7538,4338,435 13-11
18-09-26 50,00--47,64-- -- 45,5548,55----0 --
18-09-26 52,00--45,64-- -- 43,5546,55----0 --
18-09-26 54,00--43,64-- -- 41,6044,60----0 --
18-09-26 55,00--42,65-- -- 40,6043,60----0 --
18-09-26 56,00--41,67-- -- 39,6542,65----0 --
18-09-26 58,00--39,69-- -- 37,7040,70----0 --
18-09-26 60,0019,6037,78-18,18 -48,1% 36,4038,8019,6019,601 23-12
18-09-26 65,0013,6033,01-- -- 31,6034,0513,6013,601 12-3
18-09-26 70,0022,0528,59-- -- 27,0029,3022,1022,0550 31-3
18-09-26 75,0020,6024,48-- -- 22,6524,8020,6020,601 14-4
18-09-264080,0015,0020,52-0,49 -2,4% 18,7520,6015,0013,003 30-3
18-09-262385,0017,0016,91+0,09 +0,5% 15,3516,8517,0017,002 29-4
18-09-26 90,0013,5013,59-- -- 12,2013,7013,5013,503 22-4
18-09-263395,0011,2010,77+0,43 +4,0% 9,4510,9511,2011,202 29-4
18-09-26 100,008,678,39-- -- 7,158,658,678,671 28-4
18-09-26 105,007,116,41-- -- 5,306,757,117,111 28-4
18-09-26 110,004,104,78-- -- 3,805,254,104,102 23-4
18-09-26 115,00--3,58-- -- 2,654,10----0 --
18-09-2663120,002,602,660,00 0,0% 1,803,252,602,6010 17-4
18-09-26 140,000,900,89+0,01 +1,1% 0,171,400,900,902 29-4
18-09-26 160,000,500,28-- -- --0,800,500,5050 8-4
18-12-26 26,00--71,63-- -- 69,4572,45----0 --
18-12-26 28,00--69,63-- -- 67,4570,45----0 --
18-12-26 30,00--67,63-- -- 65,4568,45----0 --
18-12-26 35,00--62,64-- -- 60,4563,45----0 --
18-12-26 40,0034,7957,64-- -- 55,5057,8534,7934,793 21-1
18-12-26 45,0030,2752,66-- -- 51,2553,6530,2730,273 21-1
18-12-26 50,0025,4747,83-- -- 45,7548,2025,4725,471 23-3
18-12-26 52,00--45,93-- -- 43,8546,85----0 --
18-12-26 54,00--44,09-- -- 41,9544,95----0 --
18-12-26 55,0040,5043,25-- -- 41,5043,6040,5040,501 17-4
18-12-26 56,00--42,27-- -- 40,5543,15----0 --
18-12-26 58,00--40,49-- -- 38,6541,30----0 --
18-12-26 60,0028,9538,70-- -- 36,8039,5028,9528,951 1-4
18-12-26 65,0026,9034,39-- -- 32,3534,8526,9026,9010 4-2
18-12-26 70,0025,0030,27-- -- 28,2030,7525,0025,001 15-4
18-12-26 75,0021,3026,39-- -- 24,3526,7521,3021,303 7-4
18-12-26 80,0023,2522,76-- -- 20,9022,9523,2523,251 27-4
18-12-26 85,0019,3019,43-0,13 -0,7% 17,7519,5019,3019,301 29-4
18-12-2630190,0017,0316,40-0,39 -2,4% 14,9016,4017,0317,031 27-4
18-12-26 95,0013,5513,61-0,06 -0,4% 12,2013,7013,5513,551 29-4
18-12-26423100,0011,4011,09+0,31 +2,8% 9,9511,4511,6011,203 29-4
18-12-26 105,009,659,08-- -- 8,009,509,659,651 27-4
18-12-26 110,007,357,350,00 0,0% 6,357,857,357,351 29-4
18-12-26 115,00--6,03-- -- 5,006,50----0 --
18-12-26615120,004,854,74+0,11 +2,3% 3,905,204,904,8550 29-4
18-12-26 130,003,403,20-- -- 2,253,753,403,4020 17-4
18-12-26 140,002,102,07+0,03 +1,4% 1,252,752,102,102 29-4
18-12-26 160,000,220,88-- -- 0,151,650,220,222 16-3
18-12-26 180,000,390,40-- -- --1,150,400,3917 13-4
18-12-26 200,000,200,15-- -- --0,900,200,201 10-4
18-12-26 300,00--0,07-- -- --------0 --
19-03-27 30,00--67,63-- -- 65,5068,50----0 --
19-03-27 35,00--62,63-- -- 60,5563,55----0 --
19-03-27 40,00--57,73-- -- 55,7558,75----0 --
19-03-27 45,00--53,09-- -- 51,0054,00----0 --
19-03-27 50,00--48,53-- -- 46,4049,40----0 --
19-03-27 54,00--44,96-- -- 42,8045,80----0 --
19-03-27 56,00--43,21-- -- 41,0544,05----0 --
19-03-27 58,00--41,45-- -- 39,3042,30----0 --
19-03-27 60,00--39,81-- -- 37,6040,60----0 --
19-03-27 65,00--35,65-- -- 33,4536,45----0 --
19-03-27 70,00--31,68-- -- 29,5532,50----0 --
19-03-27 75,00--27,99-- -- 26,0528,65----0 --
19-03-27 80,00--24,56-- -- 22,7525,00----0 --
19-03-27 85,0010,0021,50-- -- 19,7021,6510,0010,001 24-3
19-03-27 90,00--18,56-- -- 16,9518,60----0 --
19-03-27 95,0011,9515,97-- -- 14,4515,9511,9511,951 31-3
19-03-27 100,0013,6013,54-- -- 12,1513,6513,6013,601 28-4
19-03-27 105,00--11,45-- -- 10,1511,65----0 --
19-03-27 110,009,959,62-- -- 8,459,959,959,953 27-4
19-03-27 115,00--8,07-- -- 7,008,50----0 --
19-03-27 120,006,806,80-- -- 5,757,256,806,801 21-4
19-03-27 140,00--3,48-- -- 2,453,95----0 --
19-03-27 160,00--1,74-- -- 0,902,40----0 --
18-06-27240,0035,6057,94-0,41 -0,7% 56,1059,9535,6035,601 12-3
18-06-27 45,00--53,42-- -- 50,3555,35----0 --
18-06-27 50,0050,0049,06-- -- 46,5550,6550,0050,001 27-4
18-06-27 55,00--44,67-- -- 42,2045,80----0 --
18-06-27 60,0029,7540,61-- -- 38,0041,7029,7529,751 19-2
18-06-27 70,0031,6532,84-- -- 30,5033,5031,6531,6515 16-4
18-06-2719280,0023,8025,89-0,34 -1,3% 23,9526,3023,8023,802 20-4
18-06-27 90,0020,4520,05-- -- 18,3020,3020,4520,458 22-4
18-06-2780100,0014,9015,21-0,36 -2,4% 13,5515,5515,7014,9015 22-4
18-06-27 110,0011,7411,39-- -- 9,8511,8511,7411,741 28-4
18-06-27 120,007,508,40-- -- 7,509,059,007,505 17-4
18-06-27 140,004,744,60-- -- 3,405,004,744,741 28-4
18-06-27 150,003,503,50-- -- 2,254,253,503,501 28-4
18-06-27 160,002,452,62-- -- 1,453,452,452,451 16-4
18-06-27 180,000,901,49-- -- 0,452,450,900,9010 16-1
18-06-27 200,001,250,88-- -- --2,001,251,251 17-2
18-06-27 300,00--0,06-- -- --2,00----0 --
17-12-27 40,0035,0058,47-- -- ----35,0035,001 5-3
17-12-27145,0036,7554,15-0,58 -1,1% ----36,7536,751 24-11
17-12-27 50,0042,0049,94-- -- ----42,0042,004 30-3
17-12-27 55,0029,1045,92-- -- ----29,1029,101 16-1
17-12-27 60,0043,7042,12-- -- ----43,7043,701 17-4
17-12-276070,0035,0035,01-0,36 -1,0% ----35,0035,001 27-4
17-12-27 80,0029,0028,83-- -- 10,00--29,0029,0015 27-4
17-12-27 90,0021,2123,40-- -- ----21,3021,165 23-4
17-12-27906100,0019,5018,96-- -- --20,0019,5019,502 28-4
17-12-27 110,0015,2015,12-- -- ----15,2015,203 27-4
17-12-27 120,0012,0012,13-- -- --13,0012,0012,003 24-4
17-12-27 130,007,709,57-- -- --12,007,707,703 15-4
17-12-27 140,007,607,76-- -- ----7,607,601 27-4
17-12-27 160,002,854,75-- -- ----2,852,853 23-2
17-12-27 180,003,003,07-- -- ----3,002,952 16-4
17-12-27 200,001,852,06-- -- ----1,851,8530 16-4
17-12-27 300,000,360,26-- -- --0,800,360,3630 16-4
15-12-28 40,0037,0059,69-- -- ----37,0037,001 4-3
15-12-28 45,00--55,94-- -- --------0 --
15-12-28 50,0042,0052,25-- -- ----42,0042,003 30-3
15-12-28 55,0033,0048,67-- -- ----33,0033,002 26-1
15-12-28 60,0044,0045,33-- -- --48,5044,0044,001 17-4
15-12-28 70,0028,4039,04-- -- ----28,4026,802 26-3
15-12-28 80,0032,5033,49-- -- --38,0032,5032,501 16-4
15-12-28 90,0025,9728,61-- -- ----25,9725,971 16-4
15-12-2812100,0025,3824,16-0,06 -0,2% ----25,3825,381 27-4
15-12-281110,0011,0020,55-0,04 -0,2% ----11,0011,001 6-1
15-12-2814120,0016,1017,300,00 0,0% ----16,1016,103 16-4
15-12-28 140,0010,0012,46-- -- ----10,0010,001 15-4
15-12-28 150,0011,1310,61-- -- ----11,1311,131 27-4
15-12-28 160,00--9,20-- -- --------0 --
15-12-28 200,00--5,09-- -- --------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?