Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 73,1273,62-0,50 -0,7% 74,0072,5478.96614:47

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-3-2026)
Totaal volume 867 (164 Calls, 703 Puts)
Totaal open interest bij opening 5.055 (3.826 Calls, 1.229 Puts)
Call / Put ratio 0,23
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 26,00--50,07-- -- --------0 --
20-03-26 28,00--48,07-- -- --------0 --
20-03-26 30,00--46,07-- -- --------0 --
20-03-26 35,00--41,08-- -- 37,8040,80----0 --
20-03-26 40,00--36,08-- -- --------0 --
20-03-26 45,00--31,08-- -- --------0 --
20-03-26 48,00--28,08-- -- --------0 --
20-03-26 50,0024,7026,08-1,38 -5,3% 23,9025,1524,7024,701 16-3
20-03-26 52,00--24,08-- -- 21,2523,35----0 --
20-03-26 54,00--22,09-- -- --------0 --
20-03-26 55,00--21,09-- -- --------0 --
20-03-26 56,00--20,09-- -- --------0 --
20-03-26 58,00--18,09-- -- --------0 --
20-03-26 59,00--17,09-- -- 14,6016,10----0 --
20-03-26 60,0029,2716,09-- -- ----29,5429,27161 10-2
20-03-26 62,00--14,10-- -- 11,6013,10----0 --
20-03-26 64,00--12,11-- -- --------0 --
20-03-26 65,006,9011,13-- -- ----6,906,9012 11-3
20-03-26 66,00--10,16-- -- --------0 --
20-03-26 67,00--9,20-- -- --------0 --
20-03-26 68,00--8,27-- -- --------0 --
20-03-26 69,00--7,33-- -- 4,806,30----0 --
20-03-26970,005,506,41-2,15 -33,5% ----5,505,501 13-3
20-03-26 71,002,655,52-- -- ----2,652,452 12-3
20-03-26 72,002,204,66-- -- 2,753,452,201,8011 11-3
20-03-26 73,002,543,92-- -- ----2,542,542 12-3
20-03-26 74,001,753,19-1,44 -45,1% ----1,751,753 17:09
20-03-26 75,001,252,53-1,28 -50,6% ----1,601,2017 16-3
20-03-26 76,000,901,90-1,00 -52,6% ----1,600,8024 17:08
20-03-26 77,000,601,48-0,88 -59,5% ----0,600,601 16-3
20-03-26 78,000,401,07-0,67 -62,6% 0,08--0,750,403 16:59
20-03-26 79,00--0,82-- -- --------0 --
20-03-2618180,000,150,63-0,52 -82,5% ----0,230,154 16:51
20-03-269182,000,240,30-- -- --0,170,240,243 13-3
20-03-26 84,000,010,13-0,12 -92,3% ----0,010,011 17:12
20-03-26 85,000,160,09-- -- --0,170,160,161 9-3
20-03-26 86,000,050,05-- -- ----0,050,051 13-3
20-03-262588,000,070,02-- -- ----0,070,073 12-3
20-03-269690,000,060,01-- -- ----0,060,063 12-3
20-03-263392,000,030,02+0,01 +50,0% --0,160,030,031 11-3
20-03-261994,000,020,01+0,01 +100,0% ----0,020,021 12-3
20-03-267495,000,020,01+0,01 +100,0% ----0,020,021 16:50
20-03-26796,000,190,01-- -- --0,160,190,191 27-2
20-03-26 98,00--0,01-- -- --0,17----0 --
20-03-26178100,000,010,010,00 0,0% ----0,010,011 11-3
20-03-2625105,000,050,01-- -- --0,160,050,051 26-2
20-03-264108,000,050,01-- -- ----0,050,051 25-2
20-03-26113110,000,030,01-- -- ----0,030,034 25-2
20-03-26 112,00--0,01-- -- --------0 --
20-03-2678115,000,220,01-- -- ----0,220,221 4-2
20-03-26111120,000,020,01+0,01 +100,0% ----0,020,021 25-2
20-03-269130,000,120,03-- -- ----0,120,122 17-2
20-03-2664140,000,460,02+0,44 +2200,0% ----0,460,4610 7-10
20-03-2671160,000,010,01-- -- ----0,010,015 5-1
20-03-263180,000,100,02+0,08 +400,0% --0,150,100,102 13-10
20-03-261200,000,030,01+0,02 +200,0% ----0,030,031 13-10
17-04-26 30,00--46,13-- -- --------0 --
17-04-26 35,00--41,14-- -- 37,9040,90----0 --
17-04-26 40,00--36,16-- -- --------0 --
17-04-26 45,00--31,18-- -- --------0 --
17-04-26 48,00--28,20-- -- --------0 --
17-04-26 50,00--26,23-- -- --------0 --
17-04-26 52,00--24,27-- -- 21,5023,60----0 --
17-04-26 54,00--22,32-- -- --------0 --
17-04-26 56,00--20,39-- -- --------0 --
17-04-26 58,00--18,46-- -- --------0 --
17-04-26 59,00--17,52-- -- 15,0516,55----0 --
17-04-26 60,0011,8016,58-- -- 14,1015,6011,8011,8010 11-3
17-04-26 62,00--14,68-- -- 12,2513,75----0 --
17-04-26 64,00--12,85-- -- --------0 --
17-04-26 66,00--11,10-- -- 8,7010,20----0 --
17-04-26 68,007,509,40-- -- 7,608,607,507,501 6-3
17-04-26 70,006,357,85-1,50 -19,1% 6,006,806,606,352 16-3
17-04-26 72,005,856,39-- -- ----6,105,8511 13-3
17-04-26 74,004,855,13-- -- ----4,854,702 13-3
17-04-26 76,003,154,05-0,90 -22,2% 2,653,303,903,155 16:49
17-04-26 78,002,703,15-0,45 -14,3% 1,952,552,702,701 16-3
17-04-26 80,001,642,37-0,73 -30,8% ----1,641,641 17:11
17-04-26 82,001,501,75-- -- ----1,601,4517 13-3
17-04-26 84,001,001,31-- -- ----1,051,0015 13-3
17-04-26 86,000,650,91-0,26 -28,6% ----0,650,6017 16-3
17-04-26 88,000,350,65-- -- 0,230,550,350,3515 12-3
17-04-26 90,000,270,41-0,14 -34,1% ----0,280,272 16:50
17-04-26 92,000,900,35-- -- ----1,000,902 2-3
17-04-26 94,000,220,25-- -- --1,200,220,221 13-3
17-04-26 96,000,100,14-- -- ----0,100,101 10-3
17-04-26 98,00--0,10-- -- --------0 --
17-04-26 100,000,400,07-- -- --0,190,400,401 26-2
17-04-26 104,00--0,03-- -- --------0 --
17-04-263108,000,440,01-- -- ----0,440,443 23-2
17-04-263112,000,360,02-- -- ----0,360,363 23-2
15-05-26 40,00--36,21-- -- --------0 --
15-05-26 45,00--31,25-- -- --------0 --
15-05-26 50,00--26,37-- -- --------0 --
15-05-26 52,00--24,47-- -- --------0 --
15-05-26 54,00--22,60-- -- --------0 --
15-05-26 55,00--21,68-- -- 19,1521,05----0 --
15-05-26 56,00--20,77-- -- 18,2520,05----0 --
15-05-26 58,00--18,97-- -- --------0 --
15-05-26 59,00--18,09-- -- --------0 --
15-05-26 60,00--17,22-- -- --------0 --
15-05-26 62,00--15,48-- -- --------0 --
15-05-26 64,00--13,81-- -- 11,5513,05----0 --
15-05-26 66,00--12,19-- -- --------0 --
15-05-26 68,00--10,72-- -- --------0 --
15-05-26 70,00--9,35-- -- --------0 --
15-05-26 72,005,908,00-- -- 6,457,105,905,901 5-3
15-05-26 74,004,806,86-- -- 5,256,004,804,801 11-3
15-05-26 76,004,905,80-0,90 -15,5% ----4,904,6011 16:21
15-05-26 78,004,754,83-- -- ----4,754,702 13-3
15-05-26 80,002,994,05-- -- 2,903,502,992,753 12-3
15-05-26 82,002,053,32-- -- ----2,052,0510 10-3
15-05-26 84,002,152,79-0,64 -22,9% ----2,152,151 16-3
15-05-26 86,005,152,24-- -- 1,451,955,555,154 23-2
15-05-26 88,002,251,87-- -- 1,101,552,252,253 3-3
15-05-26 90,001,101,51-0,41 -27,2% ----1,101,101 16-3
15-05-26 92,000,901,23-0,33 -26,8% ----0,900,901 16-3
15-05-26 96,001,800,79-- -- ----1,801,801 26-2
15-05-26 100,000,420,51-- -- 0,250,550,420,421 11-3
15-05-26 104,00--0,32-- -- --------0 --
19-06-26 26,00--50,15-- -- --------0 --
19-06-26 28,00--48,16-- -- --------0 --
19-06-26 30,00--46,17-- -- --------0 --
19-06-26 35,00--41,19-- -- --------0 --
19-06-26 40,0037,9036,23-- -- ----37,9037,902 5-1
19-06-26 45,00--31,35-- -- --------0 --
19-06-26 50,0040,7026,54-- -- ----40,7040,701 16-2
19-06-26 52,00--24,63-- -- --------0 --
19-06-26 54,00--22,78-- -- 20,2522,20----0 --
19-06-26 55,00--21,85-- -- 19,3521,25----0 --
19-06-26 56,00--20,95-- -- --------0 --
19-06-26 58,00--19,17-- -- 16,8518,50----0 --
19-06-26 60,0026,3017,42-- -- ----26,3026,302 4-2
19-06-26 65,0011,0013,42-- -- ----11,0011,002 4-3
19-06-26 70,008,409,93-1,53 -15,4% ----8,408,4040 16-3
19-06-26 75,006,107,04-0,94 -13,4% ----6,106,102 17:16
19-06-2612080,004,754,92-- -- 3,754,304,754,406 13-3
19-06-26 85,002,903,29-- -- ----2,902,754 12-3
19-06-26 90,001,992,20-- -- ----1,991,991 13-3
19-06-26 95,001,201,46-- -- 0,65--1,201,201 13-3
19-06-26 100,000,600,97-- -- ----0,600,607 11-3
19-06-26 105,000,410,68-- -- 0,300,600,410,411 12-3
19-06-26 110,000,800,48-- -- 0,130,470,800,801 2-3
19-06-26 115,000,220,33-- -- ----0,220,221 11-3
19-06-2685120,000,380,22-0,11 -50,0% ----0,380,381 27-2
19-06-26 130,000,260,09-- -- ----0,260,263 25-2
19-06-26 140,000,180,04-- -- 0,020,250,180,181 27-2
19-06-26316160,000,120,01-- -- ----0,120,121 30-1
19-06-26255180,000,150,05-- -- ----0,150,153 26-2
19-06-26150200,000,010,03-0,02 -66,7% ----0,010,011 16-10
18-09-26 26,00--50,15-- -- --------0 --
18-09-26 28,00--48,16-- -- --------0 --
18-09-26 30,00--46,18-- -- --------0 --
18-09-26 35,00--41,24-- -- --------0 --
18-09-26 40,00--36,38-- -- 33,3536,35----0 --
18-09-26 45,0038,4331,61+6,82 +21,6% ----38,4338,435 13-11
18-09-26 50,00--27,05-- -- --------0 --
18-09-26 52,00--25,31-- -- 22,7524,80----0 --
18-09-26 54,00--23,58-- -- --------0 --
18-09-26 55,00--22,73-- -- --------0 --
18-09-26 56,00--21,91-- -- --------0 --
18-09-26 58,00--20,32-- -- 17,9519,70----0 --
18-09-26 60,0019,6018,75+0,85 +4,5% 16,9018,0519,6019,601 23-12
18-09-26 65,0013,6015,20-1,69 -11,1% 13,5014,2513,6013,601 12-3
18-09-26 70,0011,0012,07-- -- ----11,0011,002 12-3
18-09-26 75,007,109,45-- -- ----7,107,101 10-3
18-09-26 80,006,557,33-- -- 6,056,806,556,551 12-3
18-09-26 85,004,755,62-- -- ----4,754,751 12-3
18-09-26 90,003,704,25-- -- ----3,703,056 12-3
18-09-26 95,002,543,22-- -- ----2,542,541 12-3
18-09-26 100,001,522,39-- -- 1,802,251,521,521 11-3
18-09-26 105,002,051,81-- -- ----2,052,0510 3-3
18-09-26 110,001,001,35-- -- ----1,001,002 11-3
18-09-26 120,002,600,81-- -- ----2,602,602 10-2
18-09-26 140,000,250,32-0,07 -21,9% 0,130,380,250,252 16-3
18-09-26 160,000,150,15-- -- ----0,150,152 25-2
18-12-26 26,00--50,15-- -- --------0 --
18-12-26 28,00--48,17-- -- --------0 --
18-12-26 30,00--46,19-- -- 43,1546,15----0 --
18-12-26 35,00--41,32-- -- --------0 --
18-12-26 40,0034,7936,56-- -- ----34,7934,793 21-1
18-12-26 45,0030,2732,04-- -- ----30,2730,273 21-1
18-12-26 50,0022,2827,81-- -- ----22,2822,281 9-3
18-12-26 52,00--26,15-- -- --------0 --
18-12-26 54,00--24,62-- -- --------0 --
18-12-26 55,0029,1023,86+5,24 +22,0% ----29,1029,101 6-11
18-12-26 56,00--23,12-- -- --------0 --
18-12-26 58,00--21,61-- -- 19,3021,15----0 --
18-12-26 60,0017,3020,21-- -- 18,3519,6517,3017,301 12-3
18-12-26 65,0026,9016,98-- -- ----26,9026,9010 4-2
18-12-26 70,0013,4014,03-0,63 -4,5% ----13,4013,401 16-3
18-12-26 75,0010,5011,55-- -- --12,5010,5010,501 12-3
18-12-26 80,008,159,41-1,26 -13,4% ----8,658,1510 16-3
18-12-263385,006,807,56-1,26 -16,7% ----6,806,801 12-3
18-12-2633290,005,606,04-0,44 -7,3% 4,955,605,605,601 16-3
18-12-262995,006,044,89-- -- 3,904,506,045,8425 27-2
18-12-26439100,003,303,88-0,58 -14,9% 3,053,603,303,301 16:56
18-12-26 105,002,123,08-- -- ----2,122,121 11-3
18-12-26 110,002,152,53-0,38 -15,0% ----2,152,003 16:56
18-12-26 120,001,301,66-0,36 -21,7% ----1,301,301 16-3
18-12-26 130,001,151,09-- -- ----1,151,152 2-3
18-12-26 140,000,500,77-- -- 0,490,800,500,501 10-3
18-12-26 160,000,220,46-0,24 -52,2% ----0,220,222 16-3
18-12-26 180,000,400,32-- -- ----0,400,401 24-2
18-12-26 200,000,460,10-- -- ----0,470,466 11-2
18-12-26 300,00--0,01-- -- --------0 --
18-06-27 40,0035,6037,40-- -- 35,0536,8035,6035,601 12-3
18-06-27 45,00--33,37-- -- 30,4533,05----0 --
18-06-27 50,0031,5029,52-- -- ----31,5031,501 25-2
18-06-27 55,00--25,91-- -- 23,2025,50----0 --
18-06-27 60,0029,7522,67-- -- 20,3522,0529,7529,751 19-2
18-06-27 70,0013,6016,81-- -- ----13,6013,6024 9-3
18-06-27 80,0013,4512,21-- -- ----13,4513,002 27-2
18-06-27 90,007,708,88-- -- ----7,707,702 10-3
18-06-27 100,005,156,41-- -- ----5,154,5012 11-3
18-06-27 110,007,124,62-- -- ----7,127,121 19-2
18-06-27 120,003,403,37-- -- 2,453,653,403,302 3-3
18-06-27 140,001,801,86-- -- ----1,801,802 12-3
18-06-27 150,003,251,45-- -- ----3,253,251 12-2
18-06-27 160,001,601,16-- -- 0,601,501,601,601 4-2
18-06-27 180,000,900,81-- -- ----0,900,9010 16-1
18-06-27 200,001,250,56-- -- ----1,251,251 17-2
18-06-27 300,00--0,06-- -- --------0 --
17-12-27 40,0035,0038,26-- -- ----35,0035,001 5-3
17-12-27 45,0036,7534,51+2,24 +6,5% ----36,7536,751 24-11
17-12-27 50,0029,4031,03-1,63 -5,3% ----29,4029,401 16-3
17-12-27 55,0029,1027,73-- -- ----29,1029,101 16-1
17-12-27 60,0022,1024,63-- -- ----22,1022,102 12-3
17-12-27 70,0016,2019,31-- -- ----16,2016,201 4-3
17-12-27 80,0011,8014,79-- -- ----12,5511,804 11-3
17-12-27 90,0010,5011,22-- -- ----10,5010,501 12-3
17-12-27869100,008,258,65-- -- 6,908,858,258,251 13-3
17-12-27 110,006,106,66-0,56 -8,4% ----6,106,002 16-3
17-12-27 120,004,105,18-- -- ----4,104,101 9-3
17-12-27 130,003,204,00-- -- ----3,203,205 5-3
17-12-27 140,004,553,16-- -- ----4,554,5510 18-2
17-12-27 160,002,851,98-- -- ----2,852,853 23-2
17-12-27 180,001,651,25-- -- 0,551,851,651,651 25-2
17-12-27 200,001,500,79-- -- 0,251,501,501,505 18-2
17-12-27 300,000,230,10-- -- --0,430,230,231 10-3
15-12-28 40,0037,0039,82-- -- 35,8541,1037,0037,001 4-3
15-12-28 45,00--36,75-- -- --------0 --
15-12-28 50,00--33,86-- -- 29,3534,60----0 --
15-12-28 55,0033,0030,95-- -- ----33,0033,002 26-1
15-12-28 60,0026,7527,99-- -- ----26,7526,751 3-3
15-12-28 70,0021,0023,08-- -- ----21,0019,004 5-3
15-12-28 80,0018,0018,99-0,99 -5,2% ----18,0018,001 16-3
15-12-28 90,0012,8715,39-- -- 12,2016,9012,8712,871 4-3
15-12-28 100,0013,9012,70-- -- ----13,9013,901 27-2
15-12-28 110,0011,0010,45-- -- ----11,0011,001 6-1
15-12-28 120,007,758,73-- -- ----7,757,751 10-3
15-12-28 140,004,956,14-- -- ----4,954,951 5-3
15-12-28 150,004,205,28-- -- ----4,204,201 5-3
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?