Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 89,1285,00+4,12 +4,8% 89,1283,68357.38117:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-3-2026)
Totaal volume 862 (327 Calls, 535 Puts)
Totaal open interest bij opening 1.290 (1.073 Calls, 217 Puts)
Call / Put ratio 0,61
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 30,00--53,20-- -- --------0 --
17-04-26 35,00--50,05-- -- --------0 --
17-04-26 40,00--43,22-- -- --------0 --
17-04-26 45,00--38,22-- -- --------0 --
17-04-26 48,00--35,23-- -- --------0 --
17-04-26 50,00--33,23-- -- --------0 --
17-04-26 52,00--33,12-- -- --------0 --
17-04-26 54,00--29,24-- -- --------0 --
17-04-26 56,00--27,25-- -- --------0 --
17-04-26 58,00--25,26-- -- --------0 --
17-04-26 59,00--24,26-- -- --------0 --
17-04-26 60,0013,2025,21-- -- ----13,2013,202 18-3
17-04-26 62,00--21,31-- -- --------0 --
17-04-26 64,0021,0019,36-- -- ----21,0021,001 26-3
17-04-26 66,00--19,35-- -- --------0 --
17-04-26 68,0011,6515,58-- -- ----11,658,505 24-3
17-04-26 70,008,6015,54-- -- ----8,606,957 24-3
17-04-26 72,007,7011,96-- -- 16,4018,007,705,702 24-3
17-04-26 74,0014,2010,21+3,99 +39,1% ----14,2012,803 13:26
17-04-26 76,0012,558,57+3,98 +46,4% ----12,5512,403 14:58
17-04-26 78,009,108,48-- -- 0,08--9,106,955 27-3
17-04-26 80,0010,105,61+4,49 +80,0% 9,6010,1010,108,6014 17:22
17-04-26 82,007,355,59+1,76 +31,5% 0,08--7,355,156 16:39
17-04-26 84,006,203,26+2,94 +90,2% 6,456,956,205,6510 16:45
17-04-26 86,004,952,45+2,50 +102,0% ----4,954,607 16:40
17-04-26 88,003,552,43+1,12 +46,1% 3,854,303,652,309 16:48
17-04-26 90,003,101,23+1,87 +152,0% ----3,101,6011 17:28
17-04-26 92,001,800,84+0,96 +114,3% 2,052,451,801,4013 15:18
17-04-26 94,001,600,57+1,03 +180,7% ----1,600,7569 17:20
17-04-26 96,001,000,40+0,60 +150,0% ----1,000,905 16:45
17-04-26 98,000,600,25+0,35 +140,0% ----0,600,6010 13:00
17-04-26 100,000,120,16-- -- ----0,120,121 26-3
17-04-26 104,00--0,06-- -- --------0 --
17-04-26 108,000,440,02-- -- ----0,440,443 23-2
17-04-26 112,000,360,01-- -- ----0,360,363 23-2
15-05-26 40,00--43,29-- -- --------0 --
15-05-26 45,00--38,34-- -- --------0 --
15-05-26 50,00--35,26-- -- 37,6040,60----0 --
15-05-26 52,00--31,47-- -- --------0 --
15-05-26 54,00--29,54-- -- --------0 --
15-05-26 55,00--28,58-- -- --------0 --
15-05-26 56,00--27,61-- -- --------0 --
15-05-26 58,00--25,69-- -- --------0 --
15-05-26 59,00--24,75-- -- --------0 --
15-05-26 60,00--25,58-- -- --------0 --
15-05-26 62,00--21,93-- -- --------0 --
15-05-26 64,00--20,12-- -- --------0 --
15-05-26 66,006,5018,32-- -- ----6,506,509 20-3
15-05-26 68,00--16,57-- -- --------0 --
15-05-26 70,005,5016,50-- -- ----5,505,252 23-3
15-05-26 72,0017,0713,29+3,78 +28,4% ----17,1217,073 15:53
15-05-26 74,005,8013,25-- -- 16,0016,705,805,801 23-3
15-05-26 76,0013,8510,30+3,55 +34,5% 14,3515,1513,8513,853 13:26
15-05-26 78,0013,008,90+4,10 +46,1% ----13,0013,007 17:14
15-05-26 80,0011,007,69+3,31 +43,0% ----11,0011,001 14:06
15-05-26 82,003,857,72-- -- ----3,853,753 24-3
15-05-26 84,008,035,51+2,52 +45,7% ----8,267,983 15:53
15-05-26 86,006,904,65+2,25 +48,4% ----6,906,9013 14:44
15-05-26 88,005,653,84+1,81 +47,1% ----5,655,651 16:05
15-05-262690,004,103,81+1,80 +47,2% ----4,104,004 11:28
15-05-26 92,004,102,55+1,55 +60,8% ----4,104,103 13:25
15-05-26 96,002,652,09+0,56 +26,8% ----2,652,651 16:05
15-05-265100,001,651,19+1,03 +86,6% ----1,651,651 27-3
15-05-26 104,001,200,89+0,31 +34,8% ----1,200,953 15:23
15-05-26 108,00------ -- --------0 --
15-05-26 112,00------ -- --------0 --
19-06-26 26,00--57,23-- -- --------0 --
19-06-26 28,00--55,23-- -- --------0 --
19-06-26 30,00--53,24-- -- --------0 --
19-06-26 35,00--48,26-- -- --------0 --
19-06-26 40,0037,9043,29-- -- ----37,9037,902 5-1
19-06-26 45,00--38,34-- -- --------0 --
19-06-26 50,0040,7033,44-- -- 38,5540,0040,7040,701 16-2
19-06-26 52,00--31,50-- -- --------0 --
19-06-26 54,00--31,38-- -- --------0 --
19-06-26 55,00--28,60-- -- --------0 --
19-06-26 56,00--27,65-- -- --------0 --
19-06-26 58,00--25,78-- -- 29,9032,85----0 --
19-06-26 59,00--24,85-- -- --------0 --
19-06-26 60,0026,3023,92-- -- ----26,3026,302 4-2
19-06-26 62,00--22,10-- -- --------0 --
19-06-26 64,00--22,00-- -- --------0 --
19-06-26 65,0011,0019,39-- -- ----11,0011,002 4-3
19-06-26 66,00--18,58-- -- --------0 --
19-06-26 68,00--16,90-- -- --------0 --
19-06-26 70,0013,6515,28-- -- ----13,6513,651 26-3
19-06-26 72,007,5513,76-- -- ----7,555,35200 23-3
19-06-26 74,00--13,75-- -- --------0 --
19-06-26 75,0012,0012,98-- -- 15,6516,4512,0012,001 26-3
19-06-26 76,005,7012,30-- -- 14,8515,755,705,701 24-3
19-06-26 78,00--9,59-- -- --------0 --
19-06-26 80,0010,758,44+2,31 +27,4% ----10,7510,755 27-3
19-06-26 82,006,507,35-- -- 10,5511,456,506,152 26-3
19-06-26 84,006,006,40-0,40 -6,3% ----6,006,001 27-3
19-06-26 85,006,005,93-- -- ----6,005,103 26-3
19-06-26 86,00--6,44-- -- --------0 --
19-06-26 88,006,834,77+2,06 +43,2% ----6,836,831 14:26
19-06-26 90,005,804,01+1,79 +44,6% 6,006,756,005,0011 13:39
19-06-26 92,00--4,10-- -- --------0 --
19-06-26 95,003,952,67+1,28 +47,9% ----3,953,802 15:00
19-06-26 100,001,901,75-- -- 2,753,251,901,901 26-3
19-06-26 105,001,751,14+0,61 +53,5% ----1,751,754 15:19
19-06-26 110,000,800,77-- -- ----0,800,801 2-3
19-06-26 115,000,250,52-- -- ----0,250,251 24-3
19-06-26 120,000,380,36+0,02 +5,6% ----0,380,388 27-3
19-06-26253130,000,220,17+0,14 +82,4% ----0,220,223 26-3
19-06-26 140,000,180,08-- -- ----0,180,181 27-2
19-06-26 160,000,210,02+0,19 +950,0% 0,07--0,210,211 27-3
19-06-26255180,000,150,04-- -- ----0,150,153 26-2
19-06-26150200,000,010,04-0,03 -75,0% ----0,010,011 16-10
18-09-26 26,00--57,24-- -- --------0 --
18-09-26 28,00--55,24-- -- --------0 --
18-09-26 30,00--53,26-- -- --------0 --
18-09-26 35,00--48,30-- -- --------0 --
18-09-26 40,00--43,37-- -- --------0 --
18-09-26 45,0038,4338,52-0,09 -0,2% ----38,4338,435 13-11
18-09-26 50,00--33,77-- -- --------0 --
18-09-26 52,00--31,96-- -- --------0 --
18-09-26 54,00--30,11-- -- --------0 --
18-09-26 55,00--29,27-- -- --------0 --
18-09-26 56,00--30,14-- -- --------0 --
18-09-26 58,00--26,65-- -- --------0 --
18-09-26 60,0019,6024,95-5,35 -21,4% ----19,6019,601 23-12
18-09-26 65,0013,6020,95-- -- ----13,6013,601 12-3
18-09-26 70,0017,2517,34-0,09 -0,5% ----17,2517,253 27-3
18-09-26 75,0017,3914,12+3,27 +23,2% ----17,3917,202 14:33
18-09-26 80,0015,0011,26+3,74 +33,2% 14,6015,3015,0013,003 17:20
18-09-26 85,0011,008,82+2,18 +24,7% 1,00--11,0010,202 12:41
18-09-268990,009,507,67+2,11 +27,5% ----9,509,5010 17:15
18-09-26 95,006,955,23+1,72 +32,9% ----6,956,856 15:25
18-09-26161100,004,903,93+2,07 +52,7% --6,604,904,901 27-3
18-09-26 105,004,203,39+0,81 +23,9% ----4,204,2020 14:26
18-09-26 110,000,652,25-- -- ----0,650,6510 20-3
18-09-26 120,001,951,44+0,51 +35,4% ----1,951,951 17:23
18-09-26 140,000,650,49+0,16 +32,7% 0,500,900,650,651 16:58
18-09-26 160,000,150,18-- -- 0,010,600,150,152 25-2
18-12-26 26,00--57,23-- -- --------0 --
18-12-26 28,00--57,08-- -- --------0 --
18-12-26 30,00--53,25-- -- --------0 --
18-12-26 35,00--50,18-- -- --------0 --
18-12-26 40,0034,7943,52-- -- ----34,7934,793 21-1
18-12-26 45,0030,2738,92-- -- 43,8545,0530,2730,273 21-1
18-12-26 50,0025,4734,36-- -- ----25,4725,471 23-3
18-12-26 52,00--32,79-- -- 37,0539,25----0 --
18-12-26 54,00--31,09-- -- --------0 --
18-12-26 55,0029,1030,28-1,18 -3,9% ----29,1029,101 6-11
18-12-26 56,00--29,48-- -- --------0 --
18-12-26 58,00--27,88-- -- --------0 --
18-12-26 60,0027,7026,34+1,36 +5,2% 30,3531,9027,7027,701 27-3
18-12-26 65,0026,9022,69-- -- ----26,9026,9010 4-2
18-12-26 70,0018,5019,26-- -- ----18,5018,502 26-3
18-12-26 75,0014,6016,22-- -- ----14,6014,6010 26-3
18-12-26 80,0016,0014,70+1,30 +8,8% ----16,0016,003 12:23
18-12-26 85,0012,2011,09+1,11 +10,0% 14,0515,0012,2012,201 09:01
18-12-26 90,0011,259,02+2,23 +24,7% 3,50--11,2511,252 14:12
18-12-26 95,008,107,36-- -- ----8,108,102 26-3
18-12-26 100,008,005,97+2,03 +34,0% 7,808,458,006,754 17:04
18-12-26 105,005,454,77-- -- ----5,455,252 26-3
18-12-26 110,005,003,85+1,15 +29,9% 5,105,755,005,001 16:17
18-12-26 120,003,502,49+1,01 +40,6% ----3,503,501 17:20
18-12-26 130,002,301,65+0,65 +39,4% ----2,302,301 16:22
18-12-26 140,000,501,12-- -- 1,351,950,500,501 10-3
18-12-26 160,000,220,56-- -- 0,551,050,220,222 16-3
18-12-26 180,000,400,31-- -- ----0,400,401 24-2
18-12-26 200,000,460,18-- -- ----0,470,466 11-2
18-12-26 300,00--0,01-- -- --------0 --
19-03-27 30,00--53,30-- -- 57,6560,65----0 --
19-03-27 35,00--50,30-- -- --------0 --
19-03-27 40,00--43,91-- -- --------0 --
19-03-27 45,00--41,33-- -- --------0 --
19-03-27 50,00--35,43-- -- --------0 --
19-03-27 54,00--32,23-- -- --------0 --
19-03-27 56,00--30,70-- -- --------0 --
19-03-27 58,00--30,79-- -- --------0 --
19-03-27 60,00--27,68-- -- --------0 --
19-03-27 65,00--24,20-- -- --------0 --
19-03-27 70,00--22,36-- -- --------0 --
19-03-27 75,00--17,98-- -- --------0 --
19-03-27 80,00--15,35-- -- --------0 --
19-03-27 85,0010,0013,04-- -- ----10,0010,001 24-3
19-03-27 90,00--11,97-- -- --------0 --
19-03-27 95,00--10,12-- -- --------0 --
19-03-27 100,007,857,72+0,13 +1,7% ----7,857,851 27-3
19-03-27 110,00--5,94-- -- --------0 --
19-03-27 120,00--3,68-- -- --------0 --
19-03-27 140,00--1,92-- -- --------0 --
18-06-27 40,0035,6044,30-- -- ----35,6035,601 12-3
18-06-27 45,00--40,08-- -- --------0 --
18-06-27 50,0023,4036,05-- -- 40,2041,9023,4023,401 20-3
18-06-27 55,00--32,24-- -- --------0 --
18-06-271160,0029,7528,68+5,06 +17,6% ----29,7529,751 19-2
18-06-27 70,0026,0022,22+3,78 +17,0% ----26,0026,0020 17:04
18-06-27 80,0013,4516,68-- -- ----13,4513,002 27-2
18-06-276890,007,7012,30+3,47 +28,2% ----7,707,702 10-3
18-06-27 100,009,959,01+0,94 +10,4% ----9,959,954 10:33
18-06-27 110,007,126,55-- -- ----7,127,121 19-2
18-06-27 120,003,404,71-- -- ----3,503,403 24-3
18-06-27 140,001,802,49-- -- ----1,801,802 12-3
18-06-27 150,003,251,85-- -- ----3,253,251 12-2
18-06-27 160,001,751,42+0,33 +23,2% ----1,751,751 27-3
18-06-27 180,000,900,92-- -- ----0,900,9010 16-1
18-06-27 200,001,250,57-- -- ----1,251,251 17-2
18-06-27 300,00--0,05-- -- --------0 --
17-12-27 40,0035,0045,14-- -- 48,8551,4035,0035,001 5-3
17-12-27 45,0036,7541,25-4,50 -10,9% 44,7547,3036,7536,751 24-11
17-12-27 50,0042,0039,32+2,68 +6,8% 40,9043,7042,0042,004 15:02
17-12-275555,0029,1034,01+5,28 +15,5% 37,1539,7029,1029,101 16-1
17-12-27 60,0021,0032,45-- -- 33,6036,6521,0021,003 19-3
17-12-27 70,0028,3024,69+3,61 +14,6% 27,4029,7528,3028,301 15:43
17-12-27 80,0022,2519,58+2,67 +13,6% ----22,2522,252 13:22
17-12-27 90,0017,8015,38+2,42 +15,7% ----17,8017,801 14:03
17-12-27 100,0013,8012,06+1,74 +14,4% --30,2513,8013,802 12:17
17-12-27 110,0011,509,27+2,23 +24,1% 10,7512,3511,5010,602 17:19
17-12-27 120,006,307,13-- -- 8,309,956,306,301 26-3
17-12-27 130,006,505,94+0,56 +9,4% ----6,506,505 11:44
17-12-27 140,004,554,77-- -- 4,706,454,554,5510 18-2
17-12-27 160,002,852,93-- -- 2,654,552,852,853 23-2
17-12-27 180,001,151,91-- -- 1,503,401,151,151 19-3
17-12-27 200,000,901,32-- -- ----0,900,901 25-3
17-12-27 300,000,230,17-- -- ----0,230,231 10-3
15-12-28 40,0037,0047,14-- -- ----37,0037,001 4-3
15-12-28 45,00--43,60-- -- --------0 --
15-12-28 50,0042,0041,79+0,21 +0,5% ----42,0042,003 09:39
15-12-28 55,0033,0037,04-- -- ----33,0033,002 26-1
15-12-28 60,0035,0034,07+0,93 +2,7% ----35,0035,003 27-3
15-12-28 70,0028,4028,38-- -- ----28,4026,802 26-3
15-12-28 80,0015,0623,83-- -- ----15,0615,061 23-3
15-12-28 90,0020,3819,83-- -- ----20,3820,381 26-3
15-12-28 100,0017,2016,28-- -- ----17,2017,201 26-3
15-12-28 110,0011,0013,67-- -- ----11,0011,001 6-1
15-12-28 120,0012,5012,11+0,39 +3,2% ----12,5012,502 11:41
15-12-28 140,009,358,05+1,30 +16,1% ----9,359,353 11:58
15-12-28 150,004,206,80-- -- ----4,204,201 5-3
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?