Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 89,0888,74+0,34 +0,4% 90,0887,80017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-4-2026)
Totaal volume 326 (141 Calls, 185 Puts)
Totaal open interest bij opening 2.104 (1.695 Calls, 409 Puts)
Call / Put ratio 0,76
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 30,00--59,53-- -- --------0 --
17-04-26 35,00--54,54-- -- --------0 --
17-04-26 40,00--49,54-- -- --------0 --
17-04-26 45,00--44,55-- -- --------0 --
17-04-26 48,00--41,55-- -- --------0 --
17-04-26 50,00--39,56-- -- --------0 --
17-04-26 52,00--37,56-- -- --------0 --
17-04-26 54,00--35,56-- -- --------0 --
17-04-26 56,00--33,56-- -- --------0 --
17-04-26 58,00--31,56-- -- --------0 --
17-04-26 59,00--30,57-- -- --------0 --
17-04-26 60,0013,2029,57-- -- ----13,2013,202 18-3
17-04-26 62,00--27,57-- -- --------0 --
17-04-26 64,0025,9225,58-- -- ----25,9225,921 31-3
17-04-26 66,00--23,60-- -- --------0 --
17-04-26 68,0011,6521,62-- -- ----11,658,505 24-3
17-04-26 70,008,6019,67-- -- ----8,606,957 24-3
17-04-261972,0015,2017,75-0,73 -4,1% ----15,2015,201 1-4
17-04-26 74,0013,6015,86-2,26 -14,2% ----13,6013,601 1-4
17-04-26 76,0014,5514,00-- -- ----14,5514,552 31-3
17-04-26 78,009,5012,12-2,62 -21,6% 0,08--10,009,505 1-4
17-04-26 80,008,4010,33-1,93 -18,7% ----8,408,401 1-4
17-04-26 82,008,008,63-- -- 0,08--8,008,004 31-3
17-04-26 84,005,257,02-1,77 -25,2% ----6,355,252 1-4
17-04-26 86,004,705,60-0,90 -16,1% ----4,704,702 1-4
17-04-26 88,003,304,35-1,05 -24,1% ----3,302,902 1-4
17-04-268690,002,403,24-0,58 -17,9% ----2,411,9014 1-4
17-04-26 92,001,602,41-0,81 -33,6% 1,05--2,201,3522 1-4
17-04-26 94,001,201,69-0,49 -29,0% ----1,200,855 1-4
17-04-26 96,000,801,17-0,37 -31,6% ----0,800,733 1-4
17-04-26 98,000,750,78-- -- ----0,750,754 31-3
17-04-26 100,000,430,55-0,12 -21,8% ----0,430,431 1-4
17-04-26 104,00--0,22-- -- --------0 --
17-04-26 108,000,440,09-- -- ----0,440,443 23-2
17-04-26 112,000,360,03-- -- ----0,360,363 23-2
15-05-26 40,00--49,59-- -- --------0 --
15-05-26 45,00--44,62-- -- --------0 --
15-05-26 50,00--39,68-- -- --------0 --
15-05-26 52,00--37,71-- -- --------0 --
15-05-26 54,00--35,74-- -- --------0 --
15-05-26 55,00--34,79-- -- --------0 --
15-05-26 56,00--33,80-- -- --------0 --
15-05-26 58,00--31,84-- -- --------0 --
15-05-26 59,00--30,84-- -- --------0 --
15-05-26 60,00--29,88-- -- --------0 --
15-05-26 62,00--27,97-- -- --------0 --
15-05-26 64,00--26,04-- -- --------0 --
15-05-26 66,006,5024,15-- -- ----6,506,509 20-3
15-05-26 68,00--22,25-- -- --------0 --
15-05-26 70,005,5020,42-- -- ----5,505,252 23-3
15-05-26 72,0017,9018,61-- -- ----17,9017,901 31-3
15-05-26 74,005,8016,87-- -- ----5,805,801 23-3
15-05-26 76,0014,5515,17-- -- ----14,5514,551 31-3
15-05-26 78,0012,8613,55-- -- ----12,8612,862 31-3
15-05-26 80,0011,0011,99-- -- ----11,0011,001 30-3
15-05-26 82,003,8510,53-- -- ----3,853,753 24-3
15-05-26 84,008,679,18-- -- ----8,678,671 31-3
15-05-26 86,005,927,94-2,02 -25,4% ----5,925,921 1-4
15-05-26 88,006,006,77-0,77 -11,4% --6,606,006,004 1-4
15-05-262790,004,955,83-0,66 -11,3% --5,054,954,505 1-4
15-05-26 92,004,104,80-- -- ----4,104,103 30-3
15-05-26 94,002,704,09-1,39 -34,0% ----2,702,701 1-4
15-05-26 96,002,743,32-0,58 -17,5% ----2,742,742 1-4
15-05-26 100,001,752,30-0,55 -23,9% 0,10--1,751,751 1-4
15-05-264104,001,201,51-0,25 -16,6% ----1,201,202 1-4
15-05-26 108,00--1,02-- -- --------0 --
15-05-26 112,00--0,70-- -- --------0 --
19-06-26 26,00--63,56-- -- --------0 --
19-06-26 28,00--61,56-- -- --------0 --
19-06-26 30,00--59,57-- -- --------0 --
19-06-26 35,00--54,58-- -- --------0 --
19-06-26 40,0037,9049,59-- -- ----37,9037,902 5-1
19-06-26 45,00--44,61-- -- --------0 --
19-06-26 50,0040,7039,66-- -- ----40,7040,701 16-2
19-06-26 52,00--37,69-- -- --------0 --
19-06-26 54,00--35,76-- -- --------0 --
19-06-26 55,00--34,77-- -- --------0 --
19-06-26 56,00--33,78-- -- --------0 --
19-06-26 58,00--31,84-- -- --------0 --
19-06-26 59,00--30,89-- -- --------0 --
19-06-26 60,0026,3029,92-- -- ----26,3026,302 4-2
19-06-26 62,00--28,00-- -- --------0 --
19-06-26 64,00--26,13-- -- --------0 --
19-06-26 65,0011,0025,19-- -- ----11,0011,002 4-3
19-06-26 66,00--24,27-- -- --------0 --
19-06-26 68,00--22,45-- -- --------0 --
19-06-26 70,0019,5020,66-1,16 -5,6% ----19,5019,5022 1-4
19-06-26 72,007,5518,93-- -- ----7,555,35200 23-3
19-06-26 74,00--17,26-- -- --------0 --
19-06-26 75,0012,0016,46-- -- ----12,0012,001 26-3
19-06-26 76,005,7015,66-- -- ----5,705,701 24-3
19-06-26 78,00--14,12-- -- --------0 --
19-06-26 80,0012,6012,67-0,07 -0,6% ----12,6012,602 1-4
19-06-26 82,006,5011,32-- -- ----6,506,152 26-3
19-06-26 84,006,0010,01-- -- ----6,006,001 27-3
19-06-26 85,006,009,38-- -- ----6,005,103 26-3
19-06-26 86,00--8,79-- -- --------0 --
19-06-26 88,006,837,75-- -- ----6,836,831 30-3
19-06-26 90,005,506,74-1,24 -18,4% --6,705,505,502 1-4
19-06-26 92,00--5,86-- -- --------0 --
19-06-26 94,00--5,05-- -- --------0 --
19-06-26 95,003,954,67-- -- --4,103,953,802 30-3
19-06-26 96,003,654,38-0,73 -16,7% ----3,653,652 1-4
19-06-26 100,002,553,18-0,63 -19,8% --3,752,552,5510 1-4
19-06-26 105,001,952,11-- -- ----1,951,952 31-3
19-06-26 108,00--1,63-- -- --------0 --
19-06-26 110,001,001,36-0,36 -26,5% ----1,001,001 1-4
19-06-2638115,000,250,90-0,09 -10,0% ----0,250,251 24-3
19-06-26 120,000,380,62-- -- ----0,380,388 27-3
19-06-26 130,000,220,31-- -- ----0,220,223 26-3
19-06-26 140,000,180,13-- -- ----0,180,181 27-2
19-06-26 160,000,210,02-- -- 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--63,56-- -- --------0 --
18-09-26 28,00--61,57-- -- --------0 --
18-09-26 30,00--59,58-- -- --------0 --
18-09-26 35,00--54,60-- -- --------0 --
18-09-26 40,00--49,64-- -- --------0 --
18-09-26 45,0038,4344,72-6,29 -14,1% ----38,4338,435 13-11
18-09-26 50,00--39,88-- -- --------0 --
18-09-26 52,00--37,98-- -- --------0 --
18-09-26 54,00--36,10-- -- --------0 --
18-09-26 55,00--35,16-- -- --------0 --
18-09-26 56,00--34,24-- -- --------0 --
18-09-26 58,00--32,41-- -- --------0 --
18-09-26 60,0019,6030,61-11,01 -36,0% ----19,6019,601 23-12
18-09-26 65,0013,6026,34-- -- ----13,6013,601 12-3
18-09-266370,0022,0522,36-0,63 -2,8% ----22,1022,0550 31-3
18-09-26 75,0017,3918,66-- -- ----17,3917,202 30-3
18-09-26 80,0015,0015,37-- -- ----15,0013,003 30-3
18-09-26 85,0011,1012,40-1,30 -10,5% 1,00--11,1011,053 1-4
18-09-26 90,009,059,85-0,80 -8,1% ----9,059,053 1-4
18-09-26 95,006,607,74-1,14 -14,7% ----6,606,601 1-4
18-09-26 100,006,076,10-- -- --5,456,076,071 31-3
18-09-26 105,004,354,67-- -- ----4,354,351 31-3
18-09-26 110,000,653,55-- -- ----0,650,6510 20-3
18-09-26 120,001,802,09-0,29 -13,9% ----1,801,803 1-4
18-09-26 140,000,650,73-- -- ----0,650,651 30-3
18-09-26 160,000,150,32-- -- ----0,150,152 25-2
18-12-26 26,00--63,56-- -- --------0 --
18-12-26 28,00--61,57-- -- --------0 --
18-12-26 30,00--59,57-- -- --------0 --
18-12-26 35,00--54,60-- -- --------0 --
18-12-26 40,0034,7949,74-- -- ----34,7934,793 21-1
18-12-26345,0030,2744,97-0,74 -1,6% ----30,2730,273 21-1
18-12-26 50,0025,4740,41-- -- ----25,4725,471 23-3
18-12-26 52,00--38,63-- -- --------0 --
18-12-26 54,00--36,89-- -- --------0 --
18-12-26 55,0029,1036,00-6,90 -19,2% ----29,1029,101 6-11
18-12-26 56,00--35,16-- -- --------0 --
18-12-26 58,00--33,49-- -- --------0 --
18-12-26 60,0028,9531,85-2,90 -9,1% ----28,9528,951 1-4
18-12-26 65,0026,9027,89-- -- ----26,9026,9010 4-2
18-12-26 70,0018,5024,22-- -- ----18,5018,502 26-3
18-12-26 75,0014,6020,75-- -- ----14,6014,6010 26-3
18-12-26 80,0016,0017,66-- -- ----16,0016,003 30-3
18-12-26 85,0014,6014,82-- -- ----14,6014,601 31-3
18-12-26 90,0010,1512,34-2,19 -17,7% 3,50--10,1510,151 1-4
18-12-263495,009,0010,26-0,52 -5,1% ----9,009,003 1-4
18-12-26 100,007,008,43-1,43 -17,0% ----7,007,002 1-4
18-12-26 105,005,456,88-- -- ----5,455,252 26-3
18-12-26 110,005,155,63-- -- ----5,805,152 31-3
18-12-26 120,003,503,71-- -- ----3,503,501 30-3
18-12-2634130,002,202,53-0,35 -13,8% ----2,202,201 31-3
18-12-26 140,001,551,68-- -- ----1,551,551 31-3
18-12-26 160,000,220,78-- -- ----0,220,222 16-3
18-12-26 180,000,400,42-- -- ----0,400,401 24-2
18-12-26 200,000,460,28-- -- ----0,470,466 11-2
18-12-26 300,00--0,01-- -- --------0 --
19-03-27 30,00--59,59-- -- --------0 --
19-03-27 35,00--54,71-- -- --------0 --
19-03-27 40,00--50,02-- -- --------0 --
19-03-27 45,00--45,51-- -- --------0 --
19-03-27 50,00--41,23-- -- --------0 --
19-03-27 54,00--37,90-- -- --------0 --
19-03-27 56,00--36,27-- -- --------0 --
19-03-27 58,00--34,67-- -- --------0 --
19-03-27 60,00--33,08-- -- --------0 --
19-03-27 65,00--29,39-- -- --------0 --
19-03-27 70,00--25,83-- -- --------0 --
19-03-27 75,00--22,56-- -- --------0 --
19-03-27 80,00--19,61-- -- --------0 --
19-03-27 85,0010,0016,89-- -- ----10,0010,001 24-3
19-03-27 90,00--14,46-- -- --------0 --
19-03-27 95,0011,9512,37-- -- ----11,9511,951 31-3
19-03-27 100,007,8510,49-- -- ----7,857,851 27-3
19-03-27 105,00------ -- --------0 --
19-03-27 110,007,357,49-- -- ----7,357,351 31-3
19-03-27 120,005,255,19+0,06 +1,2% ----5,255,251 1-4
19-03-27 140,00--2,55-- -- --------0 --
18-06-27 40,0035,6050,33-- -- ----35,6035,601 12-3
18-06-27 45,00--45,99-- -- --------0 --
18-06-27 50,0023,4041,83-- -- ----23,4023,401 20-3
18-06-27 55,00--37,83-- -- --------0 --
18-06-27 60,0029,7534,00-- -- ----29,7529,751 19-2
18-06-27 70,0026,0027,00-- -- ----26,0026,0020 30-3
18-06-27 80,0013,4520,93-- -- ----13,4513,002 27-2
18-06-27 90,0015,0015,95-0,95 -6,0% ----15,0015,002 1-4
18-06-27 100,0011,0111,83-0,82 -6,9% ----11,0111,011 1-4
18-06-27 110,007,128,80-- -- ----7,127,121 19-2
18-06-27 120,003,406,57-- -- ----3,503,403 24-3
18-06-27 140,001,803,59-- -- ----1,801,802 12-3
18-06-27 150,003,252,63-- -- ----3,253,251 12-2
18-06-27 160,001,751,94-- -- ----1,751,751 27-3
18-06-27 180,000,901,29-- -- ----0,900,9010 16-1
18-06-27 200,001,250,81-- -- ----1,251,251 17-2
18-06-27 300,00--0,07-- -- --------0 --
17-12-27 40,0035,0051,11-- -- ----35,0035,001 5-3
17-12-27 45,0036,7547,03-10,28 -21,9% ----36,7536,751 24-11
17-12-27 50,0042,0043,10-- -- ----42,0042,004 30-3
17-12-27 55,0029,1039,43-- -- ----29,1029,101 16-1
17-12-27 60,0032,4035,86-3,46 -9,6% ----32,4032,401 1-4
17-12-27 70,0028,3029,53-- -- ----28,3028,301 30-3
17-12-27 80,0022,2523,91-- -- ----22,2522,252 30-3
17-12-27 90,0017,1819,09-1,91 -10,0% ----17,1817,181 1-4
17-12-27876100,0013,5015,31-0,17 -1,1% --30,2513,5013,503 1-4
17-12-27 110,0012,0012,04-- -- ----12,0012,001 31-3
17-12-27 120,006,309,49-- -- ----6,306,301 26-3
17-12-27 130,006,507,49-- -- ----6,506,505 30-3
17-12-27 140,004,555,89-- -- ----4,554,5510 18-2
17-12-27 160,002,853,73-- -- ----2,852,853 23-2
17-12-27 180,001,152,48-- -- ----1,151,151 19-3
17-12-2737200,000,901,75-0,04 -2,3% ----0,900,901 25-3
17-12-2761300,000,230,24-0,01 -4,2% ----0,230,231 10-3
15-12-28 40,0037,0052,67-- -- ----37,0037,001 4-3
15-12-28 45,00--49,28-- -- --------0 --
15-12-28 50,0042,0046,08-- -- ----42,0042,003 30-3
15-12-28 55,0033,0042,80-- -- ----33,0033,002 26-1
15-12-28 60,0035,0039,63-- -- ----35,0035,003 27-3
15-12-28 70,0028,4033,81-- -- ----28,4026,802 26-3
15-12-28 80,0015,0628,46-- -- ----15,0615,061 23-3
15-12-28 90,0025,0023,98-- -- ----25,0025,002 31-3
15-12-288100,0019,9520,16-0,35 -1,7% ----19,9519,951 31-3
15-12-28 110,0011,0016,93-- -- ----11,0011,001 6-1
15-12-28 120,0012,5014,23-- -- ----12,5012,502 30-3
15-12-28 140,009,3510,20-- -- ----9,359,353 30-3
15-12-28 150,008,408,83-0,43 -4,9% ----8,408,401 1-4
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?