Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 100,10102,95-2,85 -2,8% 103,1598,56403.84617:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-5-2026)
Totaal volume 304 (145 Calls, 159 Puts)
Totaal open interest bij opening 3.405 (2.922 Calls, 483 Puts)
Call / Put ratio 0,91
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 40,0063,9362,95-- -- 58,6061,6063,9361,633 4-5
15-05-26 45,00--57,95-- -- --------0 --
15-05-26 50,00--52,95-- -- 48,6051,60----0 --
15-05-26 52,00--50,95-- -- --------0 --
15-05-26 54,00--48,95-- -- --------0 --
15-05-26 55,00--47,95-- -- 43,6046,60----0 --
15-05-26 56,00--46,95-- -- 42,6045,60----0 --
15-05-26 58,00--44,95-- -- --------0 --
15-05-26 59,00--43,95-- -- --------0 --
15-05-26 60,00--42,95-- -- --------0 --
15-05-26 62,00--40,95-- -- --------0 --
15-05-26 64,00--38,95-- -- --------0 --
15-05-26 66,006,5036,95-- -- ----6,506,509 20-3
15-05-26 68,00--34,95-- -- 30,6033,60----0 --
15-05-26 70,0026,0032,95-- -- 28,7031,4026,0026,001 23-4
15-05-26 72,0029,9030,95-1,05 -3,4% 27,2029,0030,9029,902 09:10
15-05-26 74,0021,3028,95-- -- ----21,3021,301 17-4
15-05-26 76,0025,7926,95-- -- ----25,7925,791 4-5
15-05-26 78,0019,3524,95-- -- 21,1023,2019,3519,351 29-4
15-05-26 80,0023,7322,95-2,68 -11,7% ----23,7323,731 4-5
15-05-26 82,0019,3920,95-- -- ----21,1118,3514 30-4
15-05-26 84,0018,0018,95-0,95 -5,0% ----18,9018,002 09:11
15-05-26 86,0017,7816,95-- -- 13,5015,0017,7816,402 4-5
15-05-26 88,0016,2814,95-- -- 11,5513,0516,2816,283 4-5
15-05-26 90,0010,6012,95-2,35 -18,1% ----10,6010,6010 13:59
15-05-26 92,0010,4510,95-- -- ----10,4510,452 30-4
15-05-26 93,00--9,95-- -- 6,908,40----0 --
15-05-26 94,009,758,95-- -- 6,007,509,859,7511 4-5
15-05-26 95,00--7,95-- -- 5,406,70----0 --
15-05-26 96,007,266,95-- -- 4,605,908,007,262 4-5
15-05-26 97,00--5,96-- -- --------0 --
15-05-26 98,003,155,07-1,92 -37,9% 3,554,103,153,151 15:43
15-05-26 99,002,904,30-1,40 -32,6% ----2,902,901 16:04
15-05-26 100,002,503,64-1,14 -31,3% 0,109,953,002,504 14:03
15-05-26 101,00--3,04-- -- 1,852,40----0 --
15-05-26 102,002,552,53+0,02 +0,8% ----2,552,554 09:46
15-05-26 103,001,102,04-0,94 -46,1% 1,101,551,551,109 16:44
15-05-26 104,001,001,64-0,64 -39,0% ----1,001,001 16:15
15-05-26 105,00------ -- 0,551,05----0 --
15-05-26 106,000,951,05-0,10 -9,5% 0,440,850,950,951 10:55
15-05-26 107,00------ -- --------0 --
15-05-26 108,000,300,60-0,30 -50,0% ----0,300,301 15:46
15-05-26 110,000,250,36-0,11 -30,6% ----0,250,255 13:26
15-05-26 112,000,600,22-- -- ----0,600,5510 29-4
15-05-26 116,000,200,06-- -- ----0,200,201 4-5
19-06-26 26,0077,7776,95-- -- ----77,7775,582 4-5
19-06-26 28,00--74,95-- -- --------0 --
19-06-26 30,00--72,95-- -- --------0 --
19-06-26 35,00--67,95-- -- --------0 --
19-06-26 40,0037,9062,95-- -- ----37,9037,902 5-1
19-06-26 45,00--57,95-- -- --------0 --
19-06-26 50,0048,1052,95-- -- ----48,1048,101 29-4
19-06-26 52,00--50,95-- -- --------0 --
19-06-26 54,00--48,95-- -- 44,8047,80----0 --
19-06-26 55,0048,9047,95-- -- 43,8046,8048,9046,585 4-5
19-06-26 56,00--46,95-- -- --------0 --
19-06-26 58,00--44,95-- -- 40,8043,80----0 --
19-06-26 59,00--43,95-- -- 39,8042,80----0 --
19-06-26 60,0043,8942,95-- -- ----43,8943,891 4-5
19-06-26 62,00--40,95-- -- 36,8539,85----0 --
19-06-26 64,00--38,95-- -- --------0 --
19-06-26 65,0011,0037,95-- -- ----11,0011,002 4-3
19-06-26 66,00--36,95-- -- --------0 --
19-06-26 68,00--34,95-- -- 30,9533,95----0 --
19-06-26 70,0026,0032,95-- -- ----26,0026,001 23-4
19-06-26 72,007,5530,95-- -- 27,1529,857,555,35200 23-3
19-06-26 74,00--28,95-- -- --------0 --
19-06-26 75,0016,0027,95-- -- ----16,0016,002 8-4
19-06-26 76,0027,5726,95-- -- ----27,5727,571 4-5
19-06-26 78,00--24,95-- -- --------0 --
19-06-26 80,0019,9422,95-3,01 -13,1% ----21,4019,942 14:37
19-06-26 82,0021,2120,95-- -- 18,0519,8521,6321,212 4-5
19-06-26 84,006,0018,95-- -- ----6,006,001 27-3
19-06-26 85,0018,2517,95-- -- ----18,7218,257 4-5
19-06-26 86,00--16,95-- -- 14,5516,05----0 --
19-06-26 88,0011,8114,95-- -- 12,8014,3011,8111,811 22-4
19-06-26 90,0013,0213,16-0,14 -1,1% ----13,0213,021 10:49
19-06-26 92,0012,7011,54+1,16 +10,1% ----12,7012,704 09:05
19-06-26 94,0010,4810,01-- -- 8,259,6010,5910,483 4-5
19-06-26 95,009,639,26-- -- --8,509,639,631 4-5
19-06-262396,006,908,57-0,99 -11,6% ----6,906,901 15:51
19-06-26 98,007,267,20-- -- 5,906,557,267,261 4-5
19-06-26 100,004,456,02-1,57 -26,1% ----5,904,4521 15:46
19-06-268102,003,954,85-0,90 -18,6% 3,904,455,053,958 14:30
19-06-26 104,002,903,92-1,02 -26,0% 3,053,603,802,908 17:04
19-06-26 105,003,793,49-- -- 2,703,253,793,793 4-5
19-06-26152106,003,203,11-0,50 -16,1% 2,352,903,203,201 09:30
19-06-26 108,002,602,45+0,15 +6,1% ----2,602,601 09:32
19-06-26 110,001,691,93-0,24 -12,4% 1,351,901,691,692 13:06
19-06-26 112,002,151,49-- -- 1,051,452,302,152 30-4
19-06-26 115,001,101,02-- -- ----1,101,101 29-4
19-06-26 120,000,430,50-0,07 -14,0% ----0,500,437 13:06
19-06-26 130,000,110,10+0,01 +10,0% ----0,110,111 15:19
19-06-26 140,000,160,01-- -- 0,010,120,160,162 4-5
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--52,95-- -- --------0 --
17-07-26 55,00--47,95-- -- --------0 --
17-07-26 60,00--42,95-- -- 39,0541,80----0 --
17-07-26 68,00--34,95-- -- 31,2534,25----0 --
17-07-26 72,00--30,95-- -- --------0 --
17-07-26 76,00--26,95-- -- --------0 --
17-07-26 80,00--22,95-- -- 20,4022,35----0 --
17-07-26 82,00--20,95-- -- --------0 --
17-07-26 84,00--19,10-- -- 17,0018,65----0 --
17-07-26 86,00--17,36-- -- --------0 --
17-07-26 88,00--15,67-- -- --------0 --
17-07-26 90,0014,5314,06-- -- 12,3013,7514,5314,531 4-5
17-07-26 92,00--12,51-- -- 10,7512,25----0 --
17-07-26 94,00--11,04-- -- --------0 --
17-07-26 96,0010,189,67-- -- ----10,1810,183 4-5
17-07-26 98,008,408,38-- -- 7,207,858,408,40100 30-4
17-07-26 100,007,507,23-- -- 6,106,757,506,60301 4-5
17-07-26 102,00--6,13-- -- --------0 --
17-07-26 104,00--5,21-- -- --------0 --
17-07-26 106,00--4,36-- -- --------0 --
17-07-26 108,004,103,65-- -- 2,903,454,253,9030 30-4
17-07-26 110,00--3,03-- -- --------0 --
17-07-26 112,003,102,48-- -- 1,902,453,103,1010 30-4
17-07-26 116,002,001,66-- -- ----2,002,001 30-4
17-07-26 120,001,001,22-0,22 -18,0% ----1,001,001 14:28
18-09-26 26,00--76,95-- -- --------0 --
18-09-26 28,00--74,95-- -- --------0 --
18-09-26 30,00--72,95-- -- --------0 --
18-09-26 35,00--67,95-- -- --------0 --
18-09-26 40,00--62,95-- -- --------0 --
18-09-26 45,0038,4357,95-2,20 -3,8% ----38,4338,435 13-11
18-09-26 50,00--52,95-- -- --------0 --
18-09-26 52,00--50,95-- -- 47,4550,45----0 --
18-09-26 54,00--48,95-- -- --------0 --
18-09-26 55,00--47,95-- -- --------0 --
18-09-26 56,00--46,95-- -- 43,5546,55----0 --
18-09-26 58,00--44,95-- -- --------0 --
18-09-26 60,0019,6042,95-23,35 -54,4% 40,1042,2519,6019,601 23-12
18-09-26 65,0013,6037,95-- -- ----13,6013,601 12-3
18-09-26 70,0022,0533,26-- -- ----22,1022,0550 31-3
18-09-264475,0029,0028,79-1,21 -4,2% ----29,0029,001 4-5
18-09-26 80,0015,0024,49-- -- ----15,0013,003 30-3
18-09-26 85,0019,8020,46-- -- 1,00--19,8019,802 30-4
18-09-26 90,0015,0416,89-1,85 -11,0% --15,7515,0415,042 15:22
18-09-26 95,0012,6013,38-0,78 -5,8% ----12,6012,302 10:23
18-09-26132100,0010,7010,49-0,84 -8,0% ----10,7010,702 4-5
18-09-26 105,008,288,09-- -- --9,508,288,281 4-5
18-09-26 110,004,106,18-- -- ----4,104,102 23-4
18-09-26 115,00--4,50-- -- 3,654,40----0 --
18-09-26 120,003,303,30-- -- 2,553,153,303,301 4-5
18-09-26 140,000,950,94-- -- 0,651,101,200,954 30-4
18-09-26 160,000,250,22-- -- --0,490,250,253 4-5
18-09-26 180,00------ -- --0,95----0 --
18-12-26 26,0075,5576,95-- -- ----75,5575,551 4-5
18-12-26 28,00--74,95-- -- 71,3074,30----0 --
18-12-26 30,00--72,95-- -- --------0 --
18-12-26 35,00--67,95-- -- --------0 --
18-12-26 40,0034,7962,95-- -- ----34,7934,793 21-1
18-12-26 45,0030,2757,95-- -- 54,8557,8530,2730,273 21-1
18-12-26 50,0025,4752,95-- -- ----25,4725,471 23-3
18-12-26 52,00--50,98-- -- --------0 --
18-12-26 54,00--49,10-- -- --------0 --
18-12-26 55,0046,8048,17-- -- ----46,8046,801 30-4
18-12-26 56,00--47,23-- -- 44,4547,45----0 --
18-12-26 58,00--45,39-- -- --------0 --
18-12-26 60,0043,0043,58-0,58 -1,3% 40,9043,4043,0043,002 09:46
18-12-261065,0026,9039,12-1,23 -3,1% ----26,9026,9010 4-2
18-12-26 70,0035,0534,78-- -- 32,6034,2535,0535,051 4-5
18-12-26 75,0030,5030,61-- -- ----30,5030,501 4-5
18-12-26 80,0026,2326,67-- -- ----28,0025,5012 30-4
18-12-26 85,0021,1422,97-1,83 -8,0% 21,0522,6521,1421,141 14:37
18-12-26 90,0019,7219,54-- -- ----19,7519,722 4-5
18-12-26 95,0017,8516,48-- -- ----17,8517,851 30-4
18-12-26 100,0013,6813,680,00 0,0% --14,1514,0013,681 10:12
18-12-26 105,0010,9011,15-- -- 9,9510,8010,9010,901 4-5
18-12-26 110,008,808,95-0,15 -1,7% --9,658,808,804 10:26
18-12-26 115,006,457,21-- -- ----7,006,456 30-4
18-12-26612120,006,025,77-0,33 -5,7% ----6,025,932 4-5
18-12-26 130,004,353,68-- -- 3,053,804,354,351 30-4
18-12-26 140,002,252,29-0,04 -1,7% ----2,252,2510 10:08
18-12-26 160,001,100,91+0,19 +20,9% ----1,101,1010 09:39
18-12-26 180,000,390,45-- -- ----0,400,3917 13-4
18-12-26 200,000,200,15-- -- ----0,200,201 10-4
18-12-26 300,00--0,07-- -- --------0 --
19-03-27 30,00--72,95-- -- 69,7572,75----0 --
19-03-27 35,00--67,95-- -- --------0 --
19-03-27 40,00--62,95-- -- --------0 --
19-03-27 45,00--58,13-- -- 55,5558,55----0 --
19-03-27 50,00--53,50-- -- 50,9053,90----0 --
19-03-27 54,00--49,88-- -- --------0 --
19-03-27 56,00--48,08-- -- --------0 --
19-03-27 58,00--46,33-- -- 43,6546,65----0 --
19-03-27 60,00--44,57-- -- 41,9044,55----0 --
19-03-27 65,00--40,27-- -- --------0 --
19-03-27 70,00--36,16-- -- --------0 --
19-03-27 75,00--32,20-- -- 29,5032,40----0 --
19-03-27 80,00--28,51-- -- 26,4528,30----0 --
19-03-27 85,0010,0024,97-- -- ----10,0010,001 24-3
19-03-27 90,00--21,75-- -- --------0 --
19-03-27 95,0011,9518,83-- -- ----11,9511,951 31-3
19-03-27 100,0015,0016,22-- -- 14,8015,6515,0015,004 30-4
19-03-27 105,0013,7013,72-0,02 -0,1% 12,5013,3513,7013,705 11:41
19-03-27 110,0010,5011,65-- -- 10,5011,3510,5010,503 30-4
19-03-27 115,00--9,71-- -- 8,759,60----0 --
19-03-27 120,006,808,11-- -- 7,308,056,806,801 21-4
19-03-27 140,00--3,96-- -- 3,354,10----0 --
19-03-27 160,00--1,95-- -- 1,552,20----0 --
19-03-27 180,00------ -- --------0 --
18-06-27 40,0035,6063,01-- -- ----35,6035,601 12-3
18-06-27 45,00--58,41-- -- 55,7058,95----0 --
18-06-27 50,0050,0053,90-- -- ----50,0050,001 27-4
18-06-27 55,00--49,51-- -- 47,5549,05----0 --
18-06-27 60,0029,7545,26-- -- 43,2544,7029,7529,751 19-2
18-06-27 70,0031,6537,18-- -- ----31,6531,6515 16-4
18-06-27 80,0030,2029,90-- -- ----30,2030,203 4-5
18-06-27 90,0022,2523,33-- -- ----24,2021,3525 30-4
18-06-27 100,0018,1517,87-- -- ----18,1518,151 4-5
18-06-27 110,0011,7413,42-- -- ----11,7411,741 28-4
18-06-27 120,0010,259,93-- -- 8,809,9511,0010,2511 30-4
18-06-27 140,006,005,38-- -- ----6,005,006 30-4
18-06-27 150,003,903,97-- -- ----4,103,904 30-4
18-06-27 160,002,452,95-- -- 2,353,402,452,451 16-4
18-06-27 180,000,901,73-- -- ----0,900,9010 16-1
18-06-27 200,001,501,06-- -- ----1,501,5010 30-4
18-06-27 300,00--0,20-- -- --0,75----0 --
17-12-27 40,0035,0063,55-- -- 60,0563,7035,0035,001 5-3
17-12-27 45,0036,7559,09-22,34 -37,8% ----36,7536,751 24-11
17-12-27 50,0042,0054,80-- -- ----42,0042,004 30-3
17-12-27 55,0029,1050,65-- -- ----29,1029,101 16-1
17-12-27 60,0045,2046,67-1,47 -3,1% ----45,2045,202 13:19
17-12-27 70,0039,4039,31+0,09 +0,2% ----39,4039,401 09:36
17-12-27 80,0030,7032,54-- -- ----33,0030,7013 4-5
17-12-2730790,0026,5826,59-0,71 -2,7% ----26,5826,581 4-5
17-12-27908100,0019,8921,38-1,49 -7,0% 19,2521,3019,8919,892 15:22
17-12-27 110,0017,5017,41-- -- ----17,5016,008 30-4
17-12-27 120,0013,0013,98-0,98 -7,0% ----13,0013,003 13:33
17-12-27 130,0010,8011,02-- -- ----11,0010,804 4-5
17-12-27 140,009,008,82-- -- ----9,009,0010 30-4
17-12-27 160,005,505,42+0,08 +1,5% ----5,505,501 09:32
17-12-27 180,003,003,45-- -- 2,054,153,002,952 16-4
17-12-27 200,001,852,33-- -- ----1,851,8530 16-4
17-12-27 300,000,360,29-- -- --0,850,360,3630 16-4
15-12-28 40,0037,0064,06-- -- ----37,0037,001 4-3
15-12-28 45,00--60,24-- -- 56,8561,90----0 --
15-12-28 50,0056,2556,66-- -- ----56,2556,253 30-4
15-12-28 55,0033,0052,97-- -- ----33,0033,002 26-1
15-12-28 60,0044,0049,46-- -- ----44,0044,001 17-4
15-12-28 70,0028,4042,92-- -- ----28,4026,802 26-3
15-12-28 80,0038,0037,02-- -- 33,6538,1538,0038,001 30-4
15-12-28 90,0025,9731,73-- -- ----25,9725,971 16-4
15-12-28 100,0026,7626,96-- -- ----26,7626,761 4-5
15-12-28 110,0022,7122,90-- -- ----22,7122,711 4-5
15-12-28 120,0019,5019,21-- -- ----19,5019,501 30-4
15-12-28 140,0010,0013,76-- -- ----10,0010,001 15-4
15-12-28 150,0011,1311,71-- -- 9,8012,9511,1311,131 27-4
15-12-28 160,00--9,97-- -- 7,5511,40----0 --
15-12-28 200,00--5,54-- -- --------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?