Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 102,95100,15+2,80 +2,8% 104,25100,30322.13117:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-4-2026)
Totaal volume 1.214 (913 Calls, 301 Puts)
Totaal open interest bij opening 762 (405 Calls, 357 Puts)
Call / Put ratio 3,03
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 40,00--57,23-- -- --------0 --
15-05-26 45,00--52,24-- -- --------0 --
15-05-26 50,00--47,24-- -- --------0 --
15-05-26 52,00--48,16-- -- --------0 --
15-05-26 54,00--43,24-- -- --------0 --
15-05-26 55,00--42,24-- -- --------0 --
15-05-26 56,00--44,17-- -- --------0 --
15-05-26 58,00--39,24-- -- --------0 --
15-05-26 59,00--38,24-- -- --------0 --
15-05-26 60,00--37,24-- -- --------0 --
15-05-26 62,00--38,17-- -- --------0 --
15-05-26 64,00--33,24-- -- --------0 --
15-05-26 66,006,5031,24-- -- ----6,506,509 20-3
15-05-26 68,00--29,24-- -- --------0 --
15-05-26 70,0026,0027,26-- -- ----26,0026,001 23-4
15-05-26 72,0024,8025,27-- -- ----24,8024,8010 22-4
15-05-26 74,0021,3023,28-- -- ----21,3021,301 17-4
15-05-26 76,0014,5521,30-- -- ----14,5514,551 31-3
15-05-26 78,0019,3519,33-- -- ----19,3519,351 29-4
15-05-26 80,0023,6017,38+6,22 +35,8% ----23,6023,602 30-4
15-05-26 82,0019,3915,47+3,92 +25,3% ----21,1118,3514 30-4
15-05-26 84,0016,3513,59+2,76 +20,3% ----18,7016,354 30-4
15-05-26 86,0018,1011,76+6,34 +53,9% ----18,1018,101 30-4
15-05-26 88,0014,2010,09+4,11 +40,7% ----14,2014,202 30-4
15-05-26 90,0013,088,60+4,48 +52,1% ----13,0812,505 30-4
15-05-26 92,0010,457,12+3,33 +46,8% ----10,4510,452 30-4
15-05-26 93,00------ -- ---------- --
15-05-26 94,008,355,77+2,58 +44,7% ----8,357,554 30-4
15-05-26 95,00------ -- ---------- --
15-05-26 96,004,864,52+0,34 +7,5% ----7,604,8614 30-4
15-05-26 97,00------ -- ---------- --
15-05-26 98,006,003,88-- -- ----6,006,001 30-4
15-05-26 99,00------ -- ---------- --
15-05-26 100,002,552,67-0,12 -4,5% 0,107,205,502,3019 30-4
15-05-26 101,00------ -- ---------- --
15-05-26 102,002,002,10-0,10 -4,8% ----2,302,008 30-4
15-05-26 103,00------ -- ---------- --
15-05-26 104,001,501,63-0,13 -8,0% ----2,301,5078 30-4
15-05-26 106,001,601,25+0,35 +28,0% ----1,601,606 30-4
15-05-26 108,000,970,91+0,06 +6,6% ----0,970,972 30-4
15-05-26 110,00------ -- ---------- --
15-05-26 112,000,600,50-- -- ----0,600,5510 29-4
15-05-26 116,000,420,27-- -- ----0,420,4213 28-4
19-06-26 26,00--71,23-- -- --------0 --
19-06-26 28,00--72,16-- -- --------0 --
19-06-26 30,00--67,23-- -- --------0 --
19-06-26 35,00--65,16-- -- --------0 --
19-06-26 40,0037,9060,16-- -- ----37,9037,902 5-1
19-06-26 45,00--55,16-- -- --------0 --
19-06-26 50,0048,1050,16-- -- ----48,1048,101 29-4
19-06-26 52,00--48,16-- -- --------0 --
19-06-26 54,00--43,24-- -- --------0 --
19-06-26 55,00--45,16-- -- --------0 --
19-06-26 56,00--41,24-- -- --------0 --
19-06-26 58,00--39,24-- -- --------0 --
19-06-26 59,00--38,24-- -- --------0 --
19-06-26 60,0026,3037,24-- -- ----26,3026,302 4-2
19-06-26 62,00--35,24-- -- --------0 --
19-06-26 64,00--33,24-- -- --------0 --
19-06-26 65,0011,0032,24-- -- ----11,0011,002 4-3
19-06-26 66,00--31,24-- -- --------0 --
19-06-26 68,00--29,25-- -- --------0 --
19-06-26 70,0026,0030,17-- -- ----26,0026,001 23-4
19-06-26 72,007,5525,28-- -- ----7,555,35200 23-3
19-06-26 74,00--23,32-- -- --------0 --
19-06-26 75,0016,0022,35-- -- ----16,0016,002 8-4
19-06-26 76,005,7021,38-- -- ----5,705,701 24-3
19-06-26 78,00--19,50-- -- --------0 --
19-06-26 80,0023,4220,25-- -- ----23,4221,853 30-4
19-06-26 82,006,5015,89-- -- ----6,506,152 26-3
19-06-26 84,006,0014,19-- -- ----6,006,001 27-3
19-06-26 85,0018,3715,53-- -- ----18,5318,004 30-4
19-06-26 86,00--12,61-- -- --------0 --
19-06-26 88,0011,8111,11-- -- ----11,8111,811 22-4
19-06-26 90,0013,1011,32-- -- ----13,3513,1072 30-4
19-06-26 92,0011,158,41+2,74 +32,6% ----11,1511,152 30-4
19-06-26 94,007,258,39-- -- ----7,256,702 24-4
19-06-26 95,009,767,72-- -- --12,0010,508,6011 30-4
19-06-26 96,007,006,11-- -- ----7,007,005 22-4
19-06-26 98,005,515,18+0,33 +6,4% ----7,505,514 30-4
19-06-26 100,004,784,31+0,47 +10,9% ----7,804,7819 30-4
19-06-26 102,004,253,86-- -- ----4,254,251 27-4
19-06-26 104,003,502,95+0,55 +18,6% ----4,303,5073 30-4
19-06-26 105,002,702,73-- -- ----4,012,708 30-4
19-06-26 106,00--2,45-- -- --------0 --
19-06-26 108,002,501,99+0,51 +25,6% ----2,502,5020 30-4
19-06-26 110,001,501,60-0,10 -6,3% ----2,601,5020 30-4
19-06-26 112,002,151,33+0,82 +61,7% ----2,302,152 30-4
19-06-26 115,001,100,86-- -- ----1,101,101 29-4
19-06-26 120,000,750,60+0,15 +25,0% ----0,750,7510 30-4
19-06-26 130,000,250,22+0,03 +13,6% ----0,250,257 30-4
19-06-26 140,000,160,07-- -- ----0,210,169 29-4
19-06-26 160,000,050,01-- -- ----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--47,24-- -- --------0 --
17-07-26 55,00--42,24-- -- --------0 --
17-07-26 60,00--37,24-- -- --------0 --
17-07-26 68,00--29,26-- -- --------0 --
17-07-26 72,00--25,37-- -- --------0 --
17-07-26 76,00--21,63-- -- --------0 --
17-07-26 80,00--18,17-- -- --------0 --
17-07-26 82,00--16,53-- -- --------0 --
17-07-26 84,00--14,96-- -- --------0 --
17-07-26 86,00--13,47-- -- --------0 --
17-07-26 88,00--12,10-- -- --------0 --
17-07-26 90,00--10,86-- -- --------0 --
17-07-26 92,00--9,60-- -- --------0 --
17-07-26 94,00--8,50-- -- --------0 --
17-07-26 96,00--7,26-- -- --------0 --
17-07-26 98,008,406,17+2,23 +36,1% ----8,408,40100 30-4
17-07-26 100,008,155,34+2,81 +52,6% ----8,158,152 30-4
17-07-26 102,00--4,60-- -- --------0 --
17-07-26 104,00--3,95-- -- --------0 --
17-07-26 106,00--3,33-- -- --------0 --
17-07-26 108,004,102,83+1,27 +44,9% ----4,253,9030 30-4
17-07-26 110,00------ -- ---------- --
17-07-26 112,003,102,06+1,04 +50,5% ----3,103,1010 30-4
17-07-26 116,002,001,47+0,53 +36,1% ----2,002,001 30-4
17-07-26 120,00------ -- --------0 --
18-09-26 26,00--74,16-- -- --------0 --
18-09-26 28,00--69,23-- -- --------0 --
18-09-26 30,00--70,16-- -- --------0 --
18-09-26 35,00--65,16-- -- --------0 --
18-09-26 40,00--57,23-- -- --------0 --
18-09-26 45,0038,4352,23-13,80 -26,4% ----38,4338,435 13-11
18-09-26 50,00--50,16-- -- --------0 --
18-09-26 52,00--45,23-- -- --------0 --
18-09-26 54,00--46,16-- -- --------0 --
18-09-26 55,00--42,23-- -- --------0 --
18-09-26 56,00--41,26-- -- --------0 --
18-09-26 58,00--42,16-- -- --------0 --
18-09-26 60,0019,6040,17-20,57 -51,2% ----19,6019,601 23-12
18-09-26 65,0013,6035,23-- -- ----13,6013,601 12-3
18-09-26 70,0022,0530,72-- -- ----22,1022,0550 31-3
18-09-26 75,0020,6023,96-- -- ----20,6020,601 14-4
18-09-26 80,0015,0022,30-- -- ----15,0013,003 30-3
18-09-26 85,0019,8016,48+3,32 +20,1% 1,00--19,8019,802 30-4
18-09-26 90,0017,2213,26+3,96 +29,9% ----17,2216,103 30-4
18-09-26 95,0013,0011,76-- -- ----14,5013,009 30-4
18-09-26 100,009,508,14+1,36 +16,7% ----9,509,501 30-4
18-09-26 105,006,936,06+0,87 +14,4% --9,508,906,609 30-4
18-09-26 110,004,105,13-- -- ----4,104,102 23-4
18-09-26 115,00--3,49-- -- --------0 --
18-09-26 120,002,652,66-0,01 -0,4% ----2,652,656 30-4
18-09-26 140,000,950,90-- -- ----1,200,954 30-4
18-09-26 160,000,500,29-- -- ----0,500,5050 8-4
18-12-26 26,00--74,16-- -- --------0 --
18-12-26 28,00--69,23-- -- --------0 --
18-12-26 30,00--67,23-- -- --------0 --
18-12-26 35,00--62,23-- -- --------0 --
18-12-26 40,0034,7957,23-- -- ----34,7934,793 21-1
18-12-26 45,0030,2755,16-- -- ----30,2730,273 21-1
18-12-26 50,0025,4750,23-- -- ----25,4725,471 23-3
18-12-26 52,00--48,32-- -- --------0 --
18-12-26 54,00--43,65-- -- --------0 --
18-12-26 55,0046,8045,51-- -- ----46,8046,801 30-4
18-12-26 56,00--41,84-- -- --------0 --
18-12-26 58,00--42,81-- -- --------0 --
18-12-26 60,0028,9541,00-- -- ----28,9528,951 1-4
18-12-26 65,0026,9036,61-- -- ----26,9026,9010 4-2
18-12-26 70,0025,0032,35-- -- ----25,0025,001 15-4
18-12-26 75,0021,3028,32-- -- ----21,3021,303 7-4
18-12-26 80,0026,2322,34+3,89 +17,4% ----28,0025,5012 30-4
18-12-26 85,0019,3021,03-- -- ----19,3019,301 29-4
18-12-26 90,0017,2316,01+1,22 +7,6% ----19,6017,238 30-4
18-12-26 95,0017,8514,87-- -- ----17,8517,851 30-4
18-12-26 100,0011,7012,11-- -- --32,0015,0011,7010 30-4
18-12-26 105,0012,858,73+4,12 +47,2% ----12,8512,852 30-4
18-12-26 110,007,587,93-- -- ----9,507,585 30-4
18-12-26 115,006,456,40-- -- ----7,006,456 30-4
18-12-26 120,006,004,59+1,41 +30,7% ----6,005,403 30-4
18-12-26 130,004,353,22-- -- ----4,354,351 30-4
18-12-26 140,002,102,04-- -- ----2,102,102 29-4
18-12-26 160,000,220,89-- -- ----0,220,222 16-3
18-12-26 180,000,390,44-- -- ----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--67,23-- -- --------0 --
19-03-27 35,00--62,23-- -- --------0 --
19-03-27 40,00--57,32-- -- --------0 --
19-03-27 45,00--52,64-- -- --------0 --
19-03-27 50,00--48,10-- -- --------0 --
19-03-27 54,00--44,51-- -- --------0 --
19-03-27 56,00--42,76-- -- --------0 --
19-03-27 58,00--41,06-- -- --------0 --
19-03-27 60,00--39,31-- -- --------0 --
19-03-27 65,00--35,18-- -- --------0 --
19-03-27 70,00--31,28-- -- --------0 --
19-03-27 75,00--27,61-- -- --------0 --
19-03-27 80,00--24,22-- -- --------0 --
19-03-27 85,0010,0021,09-- -- ----10,0010,001 24-3
19-03-27 90,00--18,17-- -- --------0 --
19-03-27 95,0011,9515,57-- -- ----11,9511,951 31-3
19-03-27 100,0015,0013,17+1,83 +13,9% ----15,0015,004 30-4
19-03-27 105,00--11,06-- -- --------0 --
19-03-27 110,0010,509,31+1,19 +12,8% ----10,5010,503 30-4
19-03-27 115,00--7,82-- -- --------0 --
19-03-27 120,006,806,56-- -- ----6,806,801 21-4
19-03-27 140,00--3,28-- -- --------0 --
19-03-27 160,00--1,75-- -- --------0 --
18-06-27 40,0035,6060,40-- -- ----35,6035,601 12-3
18-06-27 45,00--55,82-- -- --------0 --
18-06-27 50,0050,0051,32-- -- ----50,0050,001 27-4
18-06-27 55,00--47,08-- -- --------0 --
18-06-27 60,0029,7542,74-- -- ----29,7529,751 19-2
18-06-27 70,0031,6534,93-- -- ----31,6531,6515 16-4
18-06-27 80,0030,6527,85-- -- ----30,8528,35136 30-4
18-06-27 90,0022,2519,67+2,58 +13,1% ----24,2021,3525 30-4
18-06-27 100,0014,9016,28-- -- ----15,7014,9015 22-4
18-06-27 110,0011,7411,98-- -- ----11,7411,741 28-4
18-06-27 120,0010,258,81-- -- ----11,0010,2511 30-4
18-06-27 140,006,004,59+1,41 +30,7% ----6,005,006 30-4
18-06-27 150,003,903,53-- -- ----4,103,904 30-4
18-06-27 160,002,452,67-- -- ----2,452,451 16-4
18-06-27 180,000,901,50-- -- ----0,900,9010 16-1
18-06-27 200,001,500,80-- -- ----1,501,5010 30-4
18-06-27 300,00--0,07-- -- --------0 --
17-12-27 40,0035,0057,93-- -- ----35,0035,001 5-3
17-12-27 45,0036,7553,57-16,82 -31,4% ----36,7536,751 24-11
17-12-27 50,0042,0049,38-- -- ----42,0042,004 30-3
17-12-27 55,0029,1045,44-- -- ----29,1029,101 16-1
17-12-27 60,0043,7041,65-- -- ----43,7043,701 17-4
17-12-27 70,0035,0034,65-- -- ----35,0035,001 27-4
17-12-27 80,0030,9030,80-- -- ----30,9030,9013 30-4
17-12-27 90,0027,0023,07+3,93 +17,0% ----27,0027,006 30-4
17-12-27 100,0020,0018,30+1,70 +9,3% --30,2521,0020,0021 30-4
17-12-27 110,0017,5016,41-- -- ----17,5016,008 30-4
17-12-27 120,0013,6011,91+1,69 +14,2% ----13,6013,602 30-4
17-12-27 130,0010,709,45+1,25 +13,2% ----10,7010,706 30-4
17-12-27 140,009,007,50+1,50 +20,0% ----9,009,0010 30-4
17-12-27 160,002,854,78-- -- ----2,852,853 23-2
17-12-27 180,003,003,09-- -- ----3,002,952 16-4
17-12-27 200,001,852,18-- -- ----1,851,8530 16-4
17-12-27 300,000,360,29-- -- --0,800,360,3630 16-4
15-12-28 40,0037,0061,77-- -- ----37,0037,001 4-3
15-12-28 45,00--58,07-- -- --------0 --
15-12-28 50,0056,2551,61+4,64 +9,0% ----56,2556,253 30-4
15-12-28 55,0033,0050,73-- -- ----33,0033,002 26-1
15-12-28 60,0044,0047,28-- -- ----44,0044,001 17-4
15-12-28 70,0028,4040,95-- -- ----28,4026,802 26-3
15-12-28 80,0038,0035,25-- -- ----38,0038,001 30-4
15-12-28 90,0025,9730,22-- -- ----25,9725,971 16-4
15-12-28 100,0025,3825,60-- -- ----25,3825,381 27-4
15-12-28 110,0011,0021,86-- -- ----11,0011,001 6-1
15-12-28 120,0019,5017,30+2,20 +12,7% ----19,5019,501 30-4
15-12-28 140,0010,0013,18-- -- ----10,0010,001 15-4
15-12-28 150,0011,1310,60-- -- ----11,1311,131 27-4
15-12-28 160,00--9,23-- -- --------0 --
15-12-28 200,00--5,14-- -- --------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?