Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 97,8497,84-- -- 101,1595,14570.29017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-5-2026)
Totaal volume 435 (193 Calls, 242 Puts)
Totaal open interest bij opening 4.366 (3.390 Calls, 976 Puts)
Call / Put ratio 0,80
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 40,0063,9360,13-- -- 55,6058,6063,9361,633 4-5
15-05-26 45,00--55,13-- -- --------0 --
15-05-26 50,00--50,13-- -- 45,6048,60----0 --
15-05-26 52,00--48,13-- -- --------0 --
15-05-26 54,00--46,14-- -- --------0 --
15-05-26 55,00--45,14-- -- 40,6043,60----0 --
15-05-26 56,00--44,14-- -- 39,6042,60----0 --
15-05-26 58,00--42,14-- -- --------0 --
15-05-26 59,00--41,14-- -- --------0 --
15-05-26 60,00--40,14-- -- --------0 --
15-05-26 62,00--38,14-- -- --------0 --
15-05-26 64,00--36,14-- -- --------0 --
15-05-26 66,006,5034,14-- -- ----6,506,509 20-3
15-05-26 68,00--32,15-- -- 27,7530,50----0 --
15-05-26 70,0026,0030,15-- -- 25,8528,4026,0026,001 23-4
15-05-26 72,0029,9028,16-- -- 24,7026,0030,9029,902 5-5
15-05-26 74,0021,3026,18-- -- ----21,3021,301 17-4
15-05-26 76,0025,7924,20-- -- ----25,7925,791 4-5
15-05-26 78,0019,3522,23-- -- 18,2520,0519,3519,351 29-4
15-05-26 80,0023,7320,27-- -- 16,3517,9523,7323,731 4-5
15-05-26 82,0019,3918,31-- -- ----21,1118,3514 30-4
15-05-26 84,0013,5016,36-2,86 -17,5% ----13,5011,903 16:55
15-05-26 86,0017,7814,39-2,35 -16,3% 10,5512,0517,7816,402 4-5
15-05-26 88,0016,2812,44-- -- 8,6510,1516,2816,283 4-5
15-05-26 89,00------ -- ---------- --
15-05-26 90,006,6010,51-3,91 -37,2% ----6,606,605 13:27
15-05-26 91,00------ -- ---------- --
15-05-26 92,0010,458,64-- -- ----10,4510,452 30-4
15-05-26 93,00--7,77-- -- 4,305,75----0 --
15-05-26 94,009,756,85-1,92 -28,0% ----9,859,7511 4-5
15-05-26 95,00--6,04-- -- --------0 --
15-05-26 96,002,605,24-2,64 -50,4% 2,653,402,602,601 11:39
15-05-26 97,002,104,49-1,60 -35,6% ----2,202,102 12:51
15-05-26798,001,653,80-2,15 -56,6% 1,702,351,651,652 12:32
15-05-26 99,001,453,19-1,74 -54,5% ----1,451,402 12:56
15-05-26163100,000,952,62-1,67 -63,7% 0,951,402,000,903 15:28
15-05-26 101,00--2,15-- -- 0,701,15----0 --
15-05-26 102,002,551,72-- -- ----2,552,554 5-5
15-05-26 103,001,101,35-- -- ----1,551,109 5-5
15-05-2697104,000,301,10-0,56 -50,9% ----0,350,302 14:50
15-05-26 105,00--0,81-- -- --------0 --
15-05-26 106,000,260,65-0,39 -60,0% 0,120,310,400,262 17:20
15-05-26 107,00--0,48-- -- --------0 --
15-05-26 108,000,100,38-0,28 -73,7% ----0,100,104 12:16
15-05-26 110,000,150,21-0,06 -28,6% ----0,150,155 10:33
15-05-26 112,000,600,11-- -- ----0,600,5510 29-4
15-05-26 116,000,200,02-- -- ----0,200,201 4-5
19-06-26 26,0077,7774,18-- -- ----77,7775,582 4-5
19-06-26 28,00--72,18-- -- --------0 --
19-06-26 30,00--70,19-- -- --------0 --
19-06-26 35,00--65,21-- -- --------0 --
19-06-26 40,0037,9060,22-- -- ----37,9037,902 5-1
19-06-26 45,00--55,24-- -- --------0 --
19-06-26 50,0048,1050,26-- -- 45,7548,7548,1048,101 29-4
19-06-26 52,00--48,26-- -- --------0 --
19-06-26 54,00--46,27-- -- 41,8044,80----0 --
19-06-26 55,0048,9045,28-- -- 40,8043,8048,9046,585 4-5
19-06-26 56,00--44,28-- -- --------0 --
19-06-26 58,00--42,30-- -- 37,8540,85----0 --
19-06-26 59,00--41,30-- -- 36,8539,85----0 --
19-06-26 60,0043,8940,31-- -- 36,8538,2543,8943,891 4-5
19-06-26 62,00--38,33-- -- 33,9036,90----0 --
19-06-26 64,00--36,35-- -- --------0 --
19-06-26 65,0011,0035,36-- -- 30,9533,9511,0011,002 4-3
19-06-26 66,00--34,38-- -- --------0 --
19-06-26 68,00--32,41-- -- 28,1030,90----0 --
19-06-26 70,0026,0030,45-- -- ----26,0026,001 23-4
19-06-26 72,007,5528,50-- -- 24,3526,757,555,35200 23-3
19-06-26 74,00--26,56-- -- --------0 --
19-06-26175,0016,0025,64-2,21 -8,6% 22,1523,7016,0016,002 8-4
19-06-26 76,0027,5724,68-- -- ----27,5727,571 4-5
19-06-26 78,00--22,80-- -- --------0 --
19-06-26 80,0019,9420,89-- -- 17,4518,8021,4019,942 5-5
19-06-26 82,0021,2119,00-- -- ----21,6321,212 4-5
19-06-26 84,006,0017,18-- -- ----6,006,001 27-3
19-06-26 85,0018,2516,30-- -- ----18,7218,257 4-5
19-06-26 86,00--15,40-- -- 11,9013,40----0 --
19-06-26 88,0011,8113,66-- -- 10,2511,7511,8111,811 22-4
19-06-26 90,008,7511,97-3,22 -26,9% ----8,958,752 13:57
19-06-26 92,0012,7010,44-- -- ----12,7012,704 5-5
19-06-26 94,0010,488,99-- -- 6,357,2010,5910,483 4-5
19-06-2611195,005,708,18-2,48 -30,3% 5,656,658,505,702 15:40
19-06-26 96,005,007,58-2,58 -34,0% ----5,005,001 11:57
19-06-26 98,007,266,34-- -- ----7,267,261 4-5
19-06-26 100,003,155,11-1,96 -38,4% 1,10--4,353,156 13:29
19-06-269102,002,504,21-1,71 -40,6% 2,553,102,552,502 11:58
19-06-26 104,002,903,30-- -- 1,952,353,802,908 5-5
19-06-2634105,003,792,93-0,73 -24,9% 1,702,203,793,793 4-5
19-06-26 106,001,602,61-1,01 -38,7% ----1,601,602 16:42
19-06-26 108,001,152,04-0,89 -43,6% ----1,251,1522 15:26
19-06-26 110,000,901,60-0,70 -43,8% 0,801,200,900,901 12:00
19-06-26 112,002,151,23-- -- ----2,302,152 30-4
19-06-26 115,001,100,82-- -- ----1,101,101 29-4
19-06-26 120,000,430,39-- -- 0,070,410,500,437 5-5
19-06-26 130,000,220,07+0,15 +214,3% ----0,220,221 17:21
19-06-26 140,000,070,01+0,06 +600,0% 0,010,180,070,072 13:23
19-06-26321160,000,050,02-- -- ----0,050,053 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--50,36-- -- --------0 --
17-07-26 55,00--45,40-- -- --------0 --
17-07-26 60,00--40,47-- -- 36,1039,10----0 --
17-07-26 68,00--32,75-- -- --------0 --
17-07-26 72,00--28,90-- -- --------0 --
17-07-26 76,00--25,14-- -- --------0 --
17-07-26 80,00--21,45-- -- 18,0519,50----0 --
17-07-26 82,00--19,60-- -- --------0 --
17-07-26 84,00--17,86-- -- --------0 --
17-07-26 86,00--16,13-- -- --------0 --
17-07-26 88,00--14,51-- -- --------0 --
17-07-26 90,0014,5312,91-- -- 10,3011,2514,5314,531 4-5
17-07-26 92,009,2511,45-2,20 -19,2% ----9,258,202 16:54
17-07-26 94,00--10,03-- -- --------0 --
17-07-26 96,0010,188,74-- -- ----10,1810,183 4-5
17-07-26 98,008,407,55-- -- 5,556,158,408,40100 30-4
17-07-26 100,004,556,46-1,91 -29,6% ----5,904,5018 13:57
17-07-26 102,00--5,50-- -- --------0 --
17-07-26 104,00--4,60-- -- --------0 --
17-07-26 106,00--3,88-- -- --------0 --
17-07-26 108,004,103,20-- -- 2,052,554,253,9030 30-4
17-07-26 110,00--2,64-- -- --------0 --
17-07-26 112,003,102,15-- -- ----3,103,1010 30-4
17-07-26 116,002,001,39-- -- ----2,002,001 30-4
17-07-263120,001,000,97-0,19 -19,6% ----1,001,001 5-5
18-09-26 26,00--74,47-- -- --------0 --
18-09-26 28,00--72,50-- -- --------0 --
18-09-26 30,00--70,53-- -- --------0 --
18-09-26 35,00--65,60-- -- 61,0564,05----0 --
18-09-26 40,00--60,68-- -- 56,1559,15----0 --
18-09-26 45,0038,4355,75-17,32 -31,1% ----38,4338,435 13-11
18-09-26 50,00--50,89-- -- --------0 --
18-09-26 52,00--48,95-- -- 44,4547,45----0 --
18-09-26 54,00--47,02-- -- --------0 --
18-09-26 55,00--46,08-- -- 41,6044,60----0 --
18-09-26 56,00--45,11-- -- 40,6043,60----0 --
18-09-26 58,00--43,18-- -- 38,7041,70----0 --
18-09-26 60,0019,6041,28-21,68 -52,5% 37,1039,5019,6019,601 23-12
18-09-26 65,0013,6036,58-2,19 -6,0% ----13,6013,601 12-3
18-09-266370,0022,0531,94-2,08 -6,5% ----22,1022,0550 31-3
18-09-26 75,0029,0027,58-- -- 23,5025,8029,0029,001 4-5
18-09-26 80,0015,0023,34-- -- 20,1521,4015,0013,003 30-3
18-09-26 85,0015,9519,42-3,47 -17,9% 1,00--15,9515,952 15:03
18-09-26 90,0015,7515,67+0,08 +0,5% ----15,7515,751 09:01
18-09-26 95,0010,0012,48-2,48 -19,9% 10,1010,8510,009,803 15:44
18-09-26 100,008,159,65-1,50 -15,5% 7,608,358,157,0525 16:57
18-09-26 105,005,407,29-1,89 -25,9% --9,506,005,403 14:29
18-09-26 110,004,105,41-- -- ----4,104,102 23-4
18-09-26 115,00--3,99-- -- --------0 --
18-09-26 120,003,302,93-- -- 2,152,603,303,301 4-5
18-09-26 140,000,950,89-- -- 0,290,901,200,954 30-4
18-09-26 160,000,250,27-- -- 0,010,440,250,253 4-5
18-09-26 180,00--0,07-- -- --1,50----0 --
18-12-26 26,0075,5574,59-- -- ----75,5575,551 4-5
18-12-26 28,00--72,64-- -- 68,3071,30----0 --
18-12-26 30,00--70,70-- -- 66,3569,35----0 --
18-12-26 35,00--65,88-- -- --------0 --
18-12-26 40,0034,7961,08-- -- ----34,7934,793 21-1
18-12-26 45,0030,2756,31-- -- 51,8554,8530,2730,273 21-1
18-12-26 50,0025,4751,58-- -- ----25,4725,471 23-3
18-12-26 52,00--49,69-- -- --------0 --
18-12-26 54,00--47,84-- -- --------0 --
18-12-26 55,0046,8046,91-- -- 42,9044,8546,8046,801 30-4
18-12-26 56,00--46,00-- -- 41,5044,50----0 --
18-12-26 58,00--44,14-- -- 39,7042,70----0 --
18-12-261060,0038,0042,36-2,15 -5,1% 37,9040,8538,0038,001 13:48
18-12-26 65,0026,9037,89-- -- ----26,9026,9010 4-2
18-12-26 70,0035,0533,57-- -- 30,3532,0535,0535,051 4-5
18-12-26 75,0030,5029,41-- -- ----30,5030,501 4-5
18-12-26 80,0026,2325,56-- -- ----28,0025,5012 30-4
18-12-26 85,0019,0321,94-2,91 -13,3% 19,0520,0519,0319,031 11:47
18-12-26 90,0016,0618,51-2,45 -13,2% ----16,0616,066 16:31
18-12-26 95,0013,1615,37-2,21 -14,4% 12,9013,9013,1613,166 16:31
18-12-26435100,0010,9012,71-1,20 -9,4% --14,1512,6010,4510 17:10
18-12-26 105,0010,9010,38-- -- 8,509,4010,9010,901 4-5
18-12-26 110,008,808,44-- -- ----8,808,804 5-5
18-12-26 115,006,456,81-- -- ----7,006,456 30-4
18-12-26 120,004,505,44-0,94 -17,3% 4,254,904,504,501 16:25
18-12-26 130,004,353,43-- -- 2,553,154,354,351 30-4
18-12-26 140,002,252,15-- -- 1,552,102,252,2510 5-5
18-12-26 160,001,100,97-- -- ----1,101,1010 5-5
18-12-26 180,000,390,51-- -- ----0,400,3917 13-4
18-12-26 200,000,200,22-- -- --0,550,200,201 10-4
18-12-26 300,00--0,07-- -- --------0 --
19-03-27 30,00--70,91-- -- 66,7569,75----0 --
19-03-27 35,00--66,22-- -- --------0 --
19-03-27 40,00--61,49-- -- --------0 --
19-03-27 45,00--56,82-- -- 52,5555,55----0 --
19-03-27 50,00--52,22-- -- 47,9550,95----0 --
19-03-27 54,00--48,59-- -- --------0 --
19-03-27 56,00--46,83-- -- --------0 --
19-03-27 58,00--45,11-- -- 40,7043,70----0 --
19-03-27 60,00--43,36-- -- 39,3541,40----0 --
19-03-27 65,00--39,09-- -- --------0 --
19-03-27 70,00--34,98-- -- --------0 --
19-03-27 75,00--31,10-- -- 27,4029,55----0 --
19-03-27 80,00--27,39-- -- 24,3525,75----0 --
19-03-27 85,0010,0023,99-- -- ----10,0010,001 24-3
19-03-27 90,00--20,81-- -- --------0 --
19-03-27 95,0011,9517,97-- -- ----11,9511,951 31-3
19-03-27 100,0015,0015,32-- -- 12,8013,8515,0015,004 30-4
19-03-276105,0013,7013,07-1,24 -9,5% 10,7511,8513,7013,705 5-5
19-03-27 110,0010,5010,96-- -- ----10,5010,503 30-4
19-03-27 115,00--9,21-- -- 7,008,30----0 --
19-03-27 120,006,807,70-- -- 6,207,206,806,801 21-4
19-03-27 140,00--3,74-- -- --------0 --
19-03-27 160,00--1,90-- -- 1,251,75----0 --
19-03-27 180,00--1,04-- -- --------0 --
18-06-27 40,0035,6061,72-- -- ----35,6035,601 12-3
18-06-27 45,00--57,11-- -- 53,0055,80----0 --
18-06-27 50,0050,0052,64-- -- ----50,0050,001 27-4
18-06-27 55,00--48,25-- -- 44,7546,25----0 --
18-06-27 60,0029,7544,00-- -- 40,6042,0529,7529,751 19-2
18-06-277770,0031,6536,04-1,96 -5,4% ----31,6531,6515 16-4
18-06-27 80,0030,2028,81-- -- ----30,2030,203 4-5
18-06-27 90,0019,0522,37-3,32 -14,8% ----19,0519,055 15:52
18-06-27 100,0018,1517,05-- -- ----18,1518,151 4-5
18-06-27 110,0011,7412,69-- -- 10,6511,9011,7411,741 28-4
18-06-27 120,0010,259,39-- -- 7,658,9011,0010,2511 30-4
18-06-27 140,006,005,11-- -- 3,954,956,005,006 30-4
18-06-27 150,003,903,84-- -- ----4,103,904 30-4
18-06-27 160,002,452,88-- -- 2,002,952,452,451 16-4
18-06-27 180,000,901,77-- -- ----0,900,9010 16-1
18-06-2717200,001,500,92-0,10 -10,9% ----1,501,5010 30-4
18-06-27 300,00--0,06-- -- --0,65----0 --
17-12-27240,0035,0062,30-2,24 -3,6% 57,6061,4035,0035,001 5-3
17-12-27 45,0036,7557,92-21,17 -36,6% ----36,7536,751 24-11
17-12-27 50,0042,0053,64-- -- 49,3552,2042,0042,004 30-3
17-12-27 55,0029,1049,57-- -- ----29,1029,101 16-1
17-12-27 60,0045,2045,69-- -- ----45,2045,202 5-5
17-12-27 70,0039,4038,33-- -- 34,4036,7039,4039,401 5-5
17-12-2771480,0028,5031,56-1,73 -5,5% ----28,5028,501 11:46
17-12-27 90,0023,4025,88-2,48 -9,6% 22,4524,3523,4023,401 14:02
17-12-27908100,0019,8920,84-- -- 17,7019,5519,8919,892 5-5
17-12-27 110,0013,9016,65-2,75 -16,5% ----13,9013,901 13:47
17-12-27 120,0013,0013,28-- -- ----13,0013,003 5-5
17-12-27 130,008,9010,41-1,51 -14,5% 8,409,859,008,905 15:33
17-12-27 140,009,008,41-- -- ----9,009,0010 30-4
17-12-27 160,005,504,94-- -- 3,455,405,505,501 5-5
17-12-27 180,002,853,23-0,38 -11,8% 1,803,752,852,851 15:25
17-12-27 200,001,852,20-- -- 0,852,801,851,8530 16-4
17-12-27 300,000,360,47-- -- --0,850,360,3630 16-4
15-12-28 40,0037,0063,09-- -- 58,4562,9537,0037,001 4-3
15-12-28 45,00--59,32-- -- 54,5558,90----0 --
15-12-28 50,0056,2555,86-- -- 50,9055,2556,2556,253 30-4
15-12-28255,0033,0052,19-2,12 -4,1% ----33,0033,002 26-1
15-12-28 60,0044,0048,72-- -- ----44,0044,001 17-4
15-12-28 70,0028,4042,13-- -- ----28,4026,802 26-3
15-12-28 80,0038,0036,30-- -- 31,7536,0538,0038,001 30-4
15-12-28 90,0028,1531,04-2,89 -9,3% 26,5530,9028,1528,1525 15:33
15-12-28 100,0026,7626,01-- -- ----26,7626,761 4-5
15-12-285110,0021,8522,14-1,21 -5,5% ----21,8521,853 09:13
15-12-28 120,0019,5018,49-- -- ----19,5019,501 30-4
15-12-28 140,0010,0013,28-- -- ----10,0010,001 15-4
15-12-28 150,0011,1311,21-- -- 8,8512,0511,1311,131 27-4
15-12-28 160,00--9,59-- -- --------0 --
15-12-28 200,00--5,25-- -- --------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?