Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 98,2097,62+0,58 +0,6% 98,9297,8425.14412:01

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-4-2026)
Totaal volume 163 (75 Calls, 88 Puts)
Totaal open interest bij opening 1.370 (786 Calls, 584 Puts)
Call / Put ratio 0,85
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 40,00--58,10-- -- --------0 --
15-05-26 45,00--53,10-- -- 51,6554,65----0 --
15-05-26 50,00--48,10-- -- --------0 --
15-05-26 52,00--46,10-- -- --------0 --
15-05-26 54,00--44,11-- -- --------0 --
15-05-26 55,00--43,11-- -- --------0 --
15-05-26 56,00--42,11-- -- --------0 --
15-05-26 58,00--40,11-- -- --------0 --
15-05-26 59,00--39,11-- -- --------0 --
15-05-26 60,00--38,11-- -- --------0 --
15-05-26 62,00--36,11-- -- --------0 --
15-05-26 64,00--34,11-- -- --------0 --
15-05-26 66,006,5032,11-- -- ----6,506,509 20-3
15-05-26 68,00--30,12-- -- --------0 --
15-05-26 70,0026,0028,13-- -- ----26,0026,001 23-4
15-05-26 72,0024,8026,15-- -- ----24,8024,8010 22-4
15-05-26 74,0021,3024,18-- -- ----21,3021,301 17-4
15-05-26 76,0014,5522,22-- -- ----14,5514,551 31-3
15-05-26 78,0019,4020,25-- -- ----19,4018,353 24-4
15-05-26 80,0016,6518,31-- -- 0,10--16,6516,651 22-4
15-05-26 82,0016,3816,39-- -- ----16,4516,386 16-4
15-05-26 84,0015,2014,51-- -- 0,10--15,2015,201 27-4
15-05-26 86,0013,4712,72+0,75 +5,9% ----13,4713,471 13:48
15-05-26 88,009,1010,97-- -- ----9,109,108 17-4
15-05-26 90,0010,509,31+1,19 +12,8% ----10,5010,502 28-4
15-05-26 92,008,007,84-- -- ----8,008,008 27-4
15-05-26 94,005,356,45-- -- ----5,355,3516 23-4
15-05-264896,005,605,28-0,36 -6,8% ----5,605,601 27-4
15-05-26 98,005,004,21-- -- ----5,005,001 27-4
15-05-26 100,003,353,41-0,06 -1,8% 0,10--3,353,351 14:19
15-05-26 102,002,662,660,00 0,0% ----2,662,661 15:51
15-05-26 104,001,902,03-0,13 -6,4% ----1,901,903 17:23
15-05-26 106,00------ -- --------0 --
15-05-26 108,000,951,20-- -- ----0,950,951 24-4
15-05-26 112,000,490,68-- -- ----0,490,491 20-4
15-05-26 116,000,420,38+0,04 +10,5% ----0,420,4213 28-4
19-06-26 26,00--72,09-- -- --------0 --
19-06-26 28,00--70,09-- -- --------0 --
19-06-26 30,00--68,09-- -- --------0 --
19-06-26 35,00--63,10-- -- --------0 --
19-06-26 40,0037,9058,10-- -- ----37,9037,902 5-1
19-06-26 45,00--53,10-- -- --------0 --
19-06-26 50,0040,7048,10-- -- ----40,7040,701 16-2
19-06-26 52,00--46,10-- -- --------0 --
19-06-26 54,00--44,10-- -- --------0 --
19-06-26 55,00--43,10-- -- --------0 --
19-06-26 56,00--42,10-- -- --------0 --
19-06-26 58,00--40,11-- -- --------0 --
19-06-26 59,00--39,11-- -- --------0 --
19-06-26 60,0026,3038,11-- -- ----26,3026,302 4-2
19-06-26 62,00--36,11-- -- --------0 --
19-06-26 64,00--34,11-- -- --------0 --
19-06-26 65,0011,0033,11-- -- ----11,0011,002 4-3
19-06-26 66,00--32,12-- -- --------0 --
19-06-26 68,00--30,13-- -- --------0 --
19-06-26 70,0026,0028,14-- -- ----26,0026,001 23-4
19-06-26 72,007,5526,16-- -- ----7,555,35200 23-3
19-06-26 74,00--24,20-- -- --------0 --
19-06-26 75,0016,0023,23-- -- ----16,0016,002 8-4
19-06-26 76,005,7022,27-- -- ----5,705,701 24-3
19-06-26 78,00--20,35-- -- --------0 --
19-06-26 80,0019,7018,51+1,19 +6,4% ----19,7018,957 28-4
19-06-26 82,006,5016,71-- -- ----6,506,152 26-3
19-06-26 84,006,0015,04-- -- ----6,006,001 27-3
19-06-26 85,0014,8514,16-- -- --18,5014,8514,851 22-4
19-06-26 86,00--13,41-- -- --------0 --
19-06-26 88,0011,8111,90-- -- ----11,8111,811 22-4
19-06-26 90,0011,0010,38+0,62 +6,0% ----11,0011,004 28-4
19-06-261792,0010,259,10-0,29 -3,2% ----10,2510,251 17-4
19-06-26 94,007,257,92-- -- ----7,256,702 24-4
19-06-26 95,007,507,32+0,18 +2,5% --12,007,507,506 15:12
19-06-26 96,007,006,80-- -- ----7,007,005 22-4
19-06-26 98,006,195,79+0,40 +6,9% ----6,196,191 28-4
19-06-26 100,005,154,92+0,23 +4,7% ----5,155,155 28-4
19-06-26 102,004,254,12-- -- ----4,254,251 27-4
19-06-26 104,003,593,39+0,20 +5,9% ----3,593,591 28-4
19-06-26 105,002,803,11-- -- ----2,802,756 21-4
19-06-26 106,00------ -- --------0 --
19-06-26 108,002,152,33-- -- ----2,152,151 22-4
19-06-26 110,002,051,96+0,09 +4,6% ----2,052,053 28-4
19-06-26 112,001,451,61-- -- ----1,451,451 23-4
19-06-26 115,000,871,21-- -- ----0,870,871 9-4
19-06-26 120,000,750,73+0,02 +2,7% ----0,750,751 16:13
19-06-26 130,000,250,26-0,01 -3,8% ----0,250,251 16:13
19-06-26 140,000,180,16-- -- 0,080,240,180,181 27-2
19-06-26 160,000,080,04-- -- ----0,080,081 22-4
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--48,10-- -- --------0 --
17-07-26 55,00--43,11-- -- --------0 --
17-07-26 60,00--38,11-- -- --------0 --
17-07-26 68,00--30,16-- -- --------0 --
17-07-26 72,00--26,28-- -- --------0 --
17-07-26 76,00--22,56-- -- --------0 --
17-07-26 80,00--19,04-- -- --------0 --
17-07-26 82,00--17,34-- -- --------0 --
17-07-26 84,00--15,76-- -- --------0 --
17-07-26 86,00--14,30-- -- --------0 --
17-07-26 88,00--12,88-- -- --------0 --
17-07-26 90,00--11,48-- -- --------0 --
17-07-26 92,00--10,21-- -- --------0 --
17-07-26 94,00--9,04-- -- --------0 --
17-07-26 96,00--7,91-- -- --------0 --
17-07-2610098,005,706,88-0,26 -3,8% ----6,755,70100 23-4
17-07-26 100,004,906,05-- -- ----4,904,901 24-4
17-07-26 102,00--5,17-- -- --------0 --
17-07-26 104,00--4,39-- -- --------0 --
17-07-26 106,00------ -- --------0 --
17-07-26 108,00--3,26-- -- --------0 --
17-07-26 112,002,252,36-- -- ----2,352,252 22-4
17-07-26 116,00--1,71-- -- --------0 --
18-09-26 26,00--72,09-- -- --------0 --
18-09-26 28,00--70,09-- -- --------0 --
18-09-26 30,00--68,10-- -- --------0 --
18-09-26 35,00--63,10-- -- --------0 --
18-09-26 40,00--58,10-- -- --------0 --
18-09-26 45,0038,4353,10-14,67 -27,6% ----38,4338,435 13-11
18-09-26 50,00--48,11-- -- --------0 --
18-09-26 52,00--46,11-- -- --------0 --
18-09-26 54,00--44,13-- -- --------0 --
18-09-26 55,00--43,13-- -- --------0 --
18-09-26 56,00--42,14-- -- --------0 --
18-09-26 58,00--40,18-- -- --------0 --
18-09-26 60,0019,6038,26-18,66 -48,8% ----19,6019,601 23-12
18-09-26 65,0013,6033,52-- -- ----13,6013,601 12-3
18-09-26 70,0022,0529,02-- -- ----22,1022,0550 31-3
18-09-26 75,0020,6024,78-- -- ----20,6020,601 14-4
18-09-26 80,0015,0020,82-- -- ----15,0013,003 30-3
18-09-26 85,0016,1517,24-- -- 1,00--16,1516,151 24-4
18-09-26 90,0013,5013,99-- -- ----13,5013,503 22-4
18-09-26 95,0011,6111,10+0,51 +4,6% ----11,6111,0015 28-4
18-09-26132100,008,678,64-0,25 -2,9% ----8,678,671 13:48
18-09-26 105,007,116,65+0,46 +6,9% ----7,117,111 28-4
18-09-26 110,004,105,04-- -- ----4,104,102 23-4
18-09-26 115,00--3,86-- -- --------0 --
18-09-26 120,002,602,89-- -- ----2,602,6010 17-4
18-09-26 140,000,850,95-- -- ----0,850,852 24-4
18-09-26 160,000,500,31-- -- ----0,500,5050 8-4
18-12-26 26,00--72,09-- -- --------0 --
18-12-26 28,00--70,09-- -- --------0 --
18-12-26 30,00--68,09-- -- --------0 --
18-12-26 35,00--63,09-- -- --------0 --
18-12-26 40,0034,7958,10-- -- ----34,7934,793 21-1
18-12-26 45,0030,2753,13-- -- ----30,2730,273 21-1
18-12-26 50,0025,4748,27-- -- ----25,4725,471 23-3
18-12-26 52,00--46,42-- -- --------0 --
18-12-26 54,00--44,53-- -- --------0 --
18-12-26 55,0040,5043,62-- -- ----40,5040,501 17-4
18-12-26 56,00--42,73-- -- --------0 --
18-12-26 58,00--40,97-- -- --------0 --
18-12-26 60,0028,9539,18-- -- ----28,9528,951 1-4
18-12-26 65,0026,9034,88-- -- ----26,9026,9010 4-2
18-12-262570,0025,0030,73-0,46 -1,5% ----25,0025,001 15-4
18-12-26 75,0021,3026,73-- -- ----21,3021,303 7-4
18-12-26 80,0023,2523,14-- -- ----23,2523,251 27-4
18-12-26 85,0020,0019,70-- -- ----20,0020,001 17-4
18-12-26 90,0017,0316,62-- -- ----17,0317,031 27-4
18-12-26 95,0014,1013,91-- -- ----14,1014,101 22-4
18-12-26 100,0011,8111,50+0,31 +2,7% --32,0011,8111,811 15:51
18-12-26 105,009,659,47-- -- ----9,659,651 27-4
18-12-26 110,007,907,72-- -- ----8,007,902 22-4
18-12-26 115,00--6,24-- -- --------0 --
18-12-26 120,004,905,07-0,17 -3,4% --5,504,904,901 28-4
18-12-26 130,003,403,33-- -- ----3,403,4020 17-4
18-12-26 140,002,052,21-- -- 1,802,352,052,051 22-4
18-12-26 160,000,220,90-- -- ----0,220,222 16-3
18-12-26 180,000,390,43-- -- ----0,400,3917 13-4
18-12-26 200,000,200,17-- -- ----0,200,201 10-4
18-12-26 300,00--0,07-- -- --------0 --
19-03-27 30,00--68,09-- -- --------0 --
19-03-27 35,00--63,09-- -- --------0 --
19-03-27 40,00--58,18-- -- --------0 --
19-03-27 45,00--53,49-- -- --------0 --
19-03-27 50,00--48,95-- -- --------0 --
19-03-27 54,00--45,39-- -- --------0 --
19-03-27 56,00--43,67-- -- --------0 --
19-03-27 58,00--41,94-- -- --------0 --
19-03-27 60,00--40,23-- -- --------0 --
19-03-27 65,00--36,11-- -- --------0 --
19-03-27 70,00--32,09-- -- --------0 --
19-03-27 75,00--28,41-- -- --------0 --
19-03-27 80,00--24,86-- -- --------0 --
19-03-27 85,0010,0021,67-- -- ----10,0010,001 24-3
19-03-27 90,00--18,73-- -- --------0 --
19-03-27 95,0011,9516,10-- -- ----11,9511,951 31-3
19-03-27 100,0013,6013,78-0,18 -1,3% ----13,6013,601 17:11
19-03-27 105,00--11,71-- -- --------0 --
19-03-27 110,009,959,97-- -- ----9,959,953 27-4
19-03-27 115,00--8,37-- -- --------0 --
19-03-27 120,006,807,07-- -- ----6,806,801 21-4
19-03-27 140,00--3,53-- -- --------0 --
19-03-27 160,00--1,78-- -- --------0 --
18-06-27 40,0035,6058,44-- -- ----35,6035,601 12-3
18-06-27 45,00--53,92-- -- --------0 --
18-06-27 50,0050,0049,56-- -- ----50,0050,001 27-4
18-06-27 55,00--45,25-- -- --------0 --
18-06-27 60,0029,7541,25-- -- ----29,7529,751 19-2
18-06-27 70,0031,6533,43-- -- ----31,6531,6515 16-4
18-06-27 80,0023,8026,47-- -- ----23,8023,802 20-4
18-06-27 90,0020,4520,50-- -- ----20,4520,458 22-4
18-06-27 100,0014,9015,62-- -- ----15,7014,9015 22-4
18-06-27 110,0011,7411,65+0,09 +0,8% ----11,7411,741 28-4
18-06-27 120,007,508,57-- -- ----9,007,505 17-4
18-06-27 140,004,744,69+0,05 +1,1% ----4,744,741 28-4
18-06-27 150,003,503,56-0,06 -1,7% ----3,503,501 28-4
18-06-27 160,002,452,63-- -- ----2,452,451 16-4
18-06-27 180,000,901,53-- -- ----0,900,9010 16-1
18-06-27 200,001,250,90-- -- ----1,251,251 17-2
18-06-27 300,00--0,06-- -- --------0 --
17-12-27 40,0035,0059,09-- -- ----35,0035,001 5-3
17-12-27 45,0036,7554,84-18,09 -33,0% ----36,7536,751 24-11
17-12-27 50,0042,0050,70-- -- ----42,0042,004 30-3
17-12-27 55,0029,1046,68-- -- ----29,1029,101 16-1
17-12-27 60,0043,7042,90-- -- ----43,7043,701 17-4
17-12-27 70,0035,0035,86-- -- ----35,0035,001 27-4
17-12-27 80,0029,0029,52-- -- ----29,0029,0015 27-4
17-12-27 90,0021,2124,09-- -- ----21,3021,165 23-4
17-12-27 100,0019,5019,55-0,05 -0,3% --30,2519,5019,502 28-4
17-12-27 110,0015,2015,77-- -- ----15,2015,203 27-4
17-12-27 120,0012,0012,58-- -- ----12,0012,003 24-4
17-12-27 130,007,709,95-- -- ----7,707,703 15-4
17-12-27 140,007,607,88-- -- ----7,607,601 27-4
17-12-27 160,002,854,91-- -- ----2,852,853 23-2
17-12-27 180,003,003,11-- -- ----3,002,952 16-4
17-12-27 200,001,852,08-- -- ----1,851,8530 16-4
17-12-27 300,000,360,26-- -- --0,800,360,3630 16-4
15-12-28 40,0037,0059,90-- -- ----37,0037,001 4-3
15-12-28 45,00--56,14-- -- --------0 --
15-12-28 50,0042,0052,64-- -- ----42,0042,003 30-3
15-12-28 55,0033,0049,66-- -- ----33,0033,002 26-1
15-12-28 60,0044,0046,30-- -- ----44,0044,001 17-4
15-12-28 70,0028,4040,05-- -- ----28,4026,802 26-3
15-12-28 80,0032,5034,51-- -- ----32,5032,501 16-4
15-12-28 90,0025,9729,56-- -- ----25,9725,971 16-4
15-12-28 100,0025,3824,90-- -- ----25,3825,381 27-4
15-12-28 110,0011,0020,78-- -- ----11,0011,001 6-1
15-12-28 120,0016,1017,62-- -- ----16,1016,103 16-4
15-12-28 140,0010,0012,69-- -- ----10,0010,001 15-4
15-12-2859150,0011,1310,84-0,23 -2,1% ----11,1311,131 27-4
15-12-28 160,00--10,11-- -- --------0 --
15-12-28 200,00--6,24-- -- --------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?