Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 96,4097,00-0,60 -0,6% 98,2895,48161.59617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-5-2026)
Totaal volume 123 (54 Calls, 69 Puts)
Totaal open interest bij opening 2.699 (1.295 Calls, 1.404 Puts)
Call / Put ratio 0,78
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 40,0063,9356,77-- -- ----63,9361,633 4-5
15-05-26 45,00--51,77-- -- --------0 --
15-05-26 50,00--46,77-- -- --------0 --
15-05-26 52,00--44,77-- -- --------0 --
15-05-26 54,00--42,77-- -- --------0 --
15-05-26 55,00--41,77-- -- --------0 --
15-05-26 56,00--40,77-- -- --------0 --
15-05-26 58,00--38,77-- -- --------0 --
15-05-26 59,00--37,77-- -- --------0 --
15-05-26 60,00--36,77-- -- --------0 --
15-05-26 62,00--34,77-- -- --------0 --
15-05-26 64,00--32,77-- -- --------0 --
15-05-26 66,006,5030,77-- -- ----6,506,509 20-3
15-05-26 68,00--28,77-- -- --------0 --
15-05-26 70,0026,0026,77-- -- ----26,0026,001 23-4
15-05-26 72,0029,9024,77-- -- ----30,9029,902 5-5
15-05-26 74,0021,3022,77-- -- ----21,3021,301 17-4
15-05-26 76,0025,7920,77-- -- ----25,7925,791 4-5
15-05-26 78,0019,3518,78-- -- ----19,3519,351 29-4
15-05-26 80,0023,7316,78-- -- ----23,7323,731 4-5
15-05-26 82,0019,3914,78+0,23 +1,6% ----21,1118,3514 30-4
15-05-26 84,0013,5012,78-- -- ----13,5011,903 6-5
15-05-26 86,0017,7810,79-- -- ----17,7816,402 4-5
15-05-26 87,00--9,80-- -- --------0 --
15-05-26 88,0016,288,81-- -- ----16,2816,283 4-5
15-05-26 89,00--7,85-- -- --------0 --
15-05-26 90,007,106,89+0,21 +3,0% --8,107,107,108 13-5
15-05-26 91,00--5,96-- -- --------0 --
15-05-26 92,0010,455,04-- -- ----10,4510,452 30-4
15-05-26 93,00--4,19-- -- --------0 --
15-05-26 94,009,753,36-- -- ----9,859,7511 4-5
15-05-26 95,002,702,61-- -- 1,502,952,702,303 11-5
15-05-26 96,002,101,97+0,13 +6,6% ----2,102,101 13-5
15-05-26 97,001,101,43-0,33 -23,1% ----1,301,105 13-5
15-05-26 98,001,261,01-- -- 0,08--1,301,262 12-5
15-05-26 99,001,450,72-- -- ----1,451,402 6-5
15-05-26 100,000,400,49-0,09 -18,4% 0,100,410,400,404 13-5
15-05-26 101,00--0,33-- -- --------0 --
15-05-26 102,000,090,24-0,15 -62,5% ----0,180,098 13-5
15-05-26 103,000,300,16-- -- ----0,300,302 11-5
15-05-26 104,000,140,11-- -- ----0,140,141 11-5
15-05-26 105,00--0,07-- -- --------0 --
15-05-26 106,000,120,04-- -- ----0,120,121 7-5
15-05-26 107,00--0,03-- -- --------0 --
15-05-2636108,000,080,02-- -- ----0,080,081 11-5
15-05-2620110,000,100,01-- -- --0,210,100,1010 7-5
15-05-2616112,000,600,01-- -- ----0,600,5510 29-4
15-05-2616116,000,200,03-- -- --0,090,200,201 4-5
19-06-26 26,0077,7770,82-- -- ----77,7775,582 4-5
19-06-26 28,00--68,83-- -- --------0 --
19-06-26 30,00--66,83-- -- --------0 --
19-06-26 35,00--61,85-- -- --------0 --
19-06-26 40,0037,9056,86-- -- ----37,9037,902 5-1
19-06-26 45,00--51,87-- -- --------0 --
19-06-26 50,0048,1046,88-- -- ----48,1048,101 29-4
19-06-26 52,00--44,89-- -- --------0 --
19-06-26 54,00--42,90-- -- --------0 --
19-06-26 55,0048,9041,90-- -- ----48,9046,585 4-5
19-06-26 56,00--40,90-- -- --------0 --
19-06-26 58,00--38,91-- -- --------0 --
19-06-26 59,00--37,91-- -- --------0 --
19-06-262160,0043,8936,92+0,23 +0,6% ----43,8943,891 4-5
19-06-26 62,00--34,93-- -- --------0 --
19-06-26 64,00--32,95-- -- --------0 --
19-06-26 65,0011,0031,97-- -- ----11,0011,002 4-3
19-06-26 66,00--30,98-- -- --------0 --
19-06-26 68,00--29,02-- -- --------0 --
19-06-26 70,0027,0027,06-- -- ----27,0027,001 11-5
19-06-26 72,007,5525,12-- -- ----7,555,35200 23-3
19-06-26 74,00--23,16-- -- --------0 --
19-06-26 75,0016,0022,20-- -- ----16,0016,002 8-4
19-06-26 76,0027,5721,27-- -- ----27,5727,571 4-5
19-06-26 78,00--19,35-- -- --------0 --
19-06-26 80,0016,6017,44-- -- ----16,6016,601 7-5
19-06-26 82,0021,2115,59-- -- ----21,6321,212 4-5
19-06-26 84,006,0013,79-- -- ----6,006,001 27-3
19-06-26 85,0013,0012,97+0,03 +0,2% ----13,0013,001 13-5
19-06-26 86,00--12,10-- -- --------0 --
19-06-26 88,0011,8110,45-- -- ----11,8111,811 22-4
19-06-26 90,009,008,87-- -- ----9,009,002 12-5
19-06-26 92,006,657,40-- -- ----6,656,652 8-5
19-06-26 94,006,956,11-- -- ----6,956,951 11-5
19-06-26 95,005,205,54-0,34 -6,1% --14,505,205,203 13-5
19-06-26 96,005,254,96-- -- ----5,255,251 11-5
19-06-26 98,004,403,95-- -- ----4,404,401 12-5
19-06-26 100,003,103,11-0,01 -0,3% ----3,103,055 13-5
19-06-26 102,002,802,41-- -- --4,202,802,602 11-5
19-06-26 104,001,651,86-- -- ----1,651,655 8-5
19-06-26 105,001,701,59+0,11 +6,9% 1,10--1,701,701 13-5
19-06-26 106,001,701,44-- -- 0,951,351,701,701 11-5
19-06-26 108,001,151,09-- -- ----1,151,151 12-5
19-06-26 110,000,700,81-0,11 -13,6% ----0,750,7011 13-5
19-06-26 112,000,600,66-- -- ----0,750,602 11-5
19-06-26 115,000,400,43-- -- ----0,400,402 11-5
19-06-26 120,000,300,18-- -- ----0,300,301 7-5
19-06-26 130,000,220,03-- -- 0,01--0,220,221 6-5
19-06-2684140,000,070,01-- -- ----0,070,072 6-5
19-06-26320160,000,020,020,00 0,0% --0,150,020,021 11-5
19-06-26253180,000,010,02-0,01 -50,0% ----0,010,012 8-5
19-06-26150200,000,010,02-0,01 -50,0% ----0,010,011 16-10
17-07-26 50,00--47,03-- -- --------0 --
17-07-26 55,00--42,08-- -- --------0 --
17-07-26 60,00--37,17-- -- --------0 --
17-07-26 68,00--29,36-- -- --------0 --
17-07-26 72,00--25,52-- -- --------0 --
17-07-26 76,00--21,73-- -- --------0 --
17-07-26 80,00--18,14-- -- --------0 --
17-07-26 82,00--16,46-- -- --------0 --
17-07-26 84,00--14,78-- -- 13,6515,50----0 --
17-07-26 86,00--13,19-- -- --------0 --
17-07-26 88,00--11,66-- -- --------0 --
17-07-26 90,0014,5310,21-- -- ----14,5314,531 4-5
17-07-26 92,009,358,88-- -- ----9,359,351 11-5
17-07-26 94,00--7,60-- -- 6,607,70----0 --
17-07-26 96,006,506,49-- -- ----6,506,503 12-5
17-07-26 98,005,405,46-- -- ----5,405,352 11-5
17-07-26 100,004,404,54-0,14 -3,1% ----4,404,401 13-5
17-07-26 102,003,253,78-- -- ----3,253,251 12-5
17-07-26 104,00--3,08-- -- --------0 --
17-07-26 106,00--2,53-- -- --------0 --
17-07-26 108,004,102,05-- -- ----4,253,9030 30-4
17-07-26 110,00--1,66-- -- --------0 --
17-07-26 112,003,101,34-- -- ----3,103,1010 30-4
17-07-26 116,002,000,88-- -- ----2,002,001 30-4
17-07-26 120,001,000,65-- -- ----1,001,001 5-5
18-09-26 26,00--71,00-- -- --------0 --
18-09-26 28,00--69,02-- -- --------0 --
18-09-26 30,00--67,05-- -- --------0 --
18-09-26 35,00--62,13-- -- --------0 --
18-09-26 40,00--57,23-- -- --------0 --
18-09-26 45,0038,4352,35-13,92 -26,6% ----38,4338,435 13-11
18-09-26 50,00--47,49-- -- --------0 --
18-09-26 52,00--45,56-- -- --------0 --
18-09-26 54,00--43,63-- -- --------0 --
18-09-26 55,00--42,67-- -- --------0 --
18-09-26 56,00--41,70-- -- --------0 --
18-09-26 58,00--39,80-- -- --------0 --
18-09-26 60,0019,6037,87-18,27 -48,2% ----19,6019,601 23-12
18-09-26 65,0013,6033,21-- -- ----13,6013,601 12-3
18-09-266370,0022,0528,64+0,25 +0,9% ----22,1022,0550 31-3
18-09-26 75,0023,4724,25-- -- ----23,4723,471 7-5
18-09-26 80,0015,0020,13-- -- ----15,0013,003 30-3
18-09-262485,0015,9516,35+0,19 +1,2% 1,00--15,9515,952 6-5
18-09-26 90,0012,9013,02-- -- ----12,9012,904 7-5
18-09-26 95,0010,0010,06-- -- 9,2510,4010,009,803 6-5
18-09-26 100,008,157,60-- -- ----8,157,0525 6-5
18-09-26 105,005,405,66-- -- ----6,005,403 6-5
18-09-26 110,004,254,15+0,10 +2,4% ----4,254,254 13-5
18-09-26 115,002,853,01-- -- ----3,152,8520 12-5
18-09-26 120,003,302,15-- -- ----3,303,301 4-5
18-09-26 140,000,700,62-- -- ----0,700,652 11-5
18-09-26 160,000,250,17-- -- ----0,250,253 4-5
18-09-26 180,00--0,04-- -- --------0 --
18-12-26 26,0075,5571,24-- -- ----75,5575,551 4-5
18-12-26 28,00--69,30-- -- --------0 --
18-12-26 30,00--67,35-- -- --------0 --
18-12-26 35,00--62,51-- -- --------0 --
18-12-26 40,0034,7957,69-- -- ----34,7934,793 21-1
18-12-26 45,0030,2752,90-- -- ----30,2730,273 21-1
18-12-26 50,0025,4748,18-- -- ----25,4725,471 23-3
18-12-26 52,00--46,30-- -- --------0 --
18-12-26 54,00--44,43-- -- --------0 --
18-12-26 55,0046,8043,52-- -- ----46,8046,801 30-4
18-12-26 56,00--42,61-- -- --------0 --
18-12-26 58,00--40,74-- -- --------0 --
18-12-26 60,0038,0038,96-- -- ----38,0038,001 6-5
18-12-26 65,0026,9034,56-- -- ----26,9026,9010 4-2
18-12-26 70,0035,0530,27-- -- ----35,0535,051 4-5
18-12-26 75,0030,5026,32-- -- 25,1526,8530,5030,501 4-5
18-12-26 80,0020,9422,51-- -- ----21,5020,947 8-5
18-12-26 85,0019,2019,01-- -- ----19,2019,204 12-5
18-12-26 90,0015,3015,90-- -- ----15,3015,301 11-5
18-12-26 95,0013,1613,12-- -- ----13,1613,166 6-5
18-12-26 100,0011,0010,66-- -- --14,1511,0011,005 12-5
18-12-26 105,007,508,50-- -- ----7,507,501 8-5
18-12-26 110,007,206,98-- -- ----7,207,002 11-5
18-12-26 115,005,405,49-- -- ----5,405,401 12-5
18-12-26 120,004,484,35-- -- --4,504,484,481 12-5
18-12-26 130,002,592,71-- -- ----2,592,5910 12-5
18-12-26 140,001,691,75-- -- ----1,691,692 12-5
18-12-26 160,000,690,75-- -- ----0,750,6911 12-5
18-12-26 180,000,390,41-- -- ----0,400,3917 13-4
18-12-26 200,000,200,25-- -- ----0,200,201 10-4
18-12-26 300,00--0,09-- -- --------0 --
19-03-27 30,00--67,57-- -- --------0 --
19-03-27 35,00--62,83-- -- --------0 --
19-03-27 40,00--58,13-- -- --------0 --
19-03-27 45,00--53,47-- -- --------0 --
19-03-27 50,00--48,86-- -- --------0 --
19-03-27 54,00--45,25-- -- --------0 --
19-03-27 56,00--43,44-- -- --------0 --
19-03-27 58,00--41,71-- -- --------0 --
19-03-27 60,00--39,98-- -- --------0 --
19-03-27 65,00--35,77-- -- --------0 --
19-03-27 70,00--31,69-- -- --------0 --
19-03-27 75,00--27,96-- -- --------0 --
19-03-27 80,00--24,38-- -- --------0 --
19-03-27 85,0010,0021,05-- -- ----10,0010,001 24-3
19-03-27 90,00--18,15-- -- --------0 --
19-03-27 95,0015,1415,37-- -- ----15,1715,146 7-5
19-03-27 100,0015,0012,97-- -- ----15,0015,004 30-4
19-03-27 105,0013,7010,97-- -- ----13,7013,705 5-5
19-03-27 110,0010,509,11-- -- ----10,5010,503 30-4
19-03-27 115,00--7,58-- -- --------0 --
19-03-27 120,006,156,31-- -- ----6,196,1512 7-5
19-03-27 140,002,963,02-- -- ----3,012,966 7-5
19-03-27 160,00--1,52-- -- --------0 --
19-03-27 180,00--0,71-- -- --------0 --
18-06-27 40,0035,6058,33-- -- ----35,6035,601 12-3
18-06-27 45,00--53,74-- -- --------0 --
18-06-27 50,0050,0049,27-- -- ----50,0050,001 27-4
18-06-27 55,00--44,89-- -- --------0 --
18-06-27 60,0029,7540,66-- -- 39,5041,8029,7529,751 19-2
18-06-27 70,0031,6532,78-- -- 31,4533,7031,6531,6515 16-4
18-06-27 80,0025,0025,72-- -- ----25,0025,002 7-5
18-06-27 90,0019,0519,76-- -- ----19,0519,055 6-5
18-06-27 100,0013,5514,82-- -- 14,0015,7513,5513,555 8-5
18-06-27 110,0010,8010,96-- -- ----10,8010,801 11-5
18-06-27 120,007,758,12-- -- ----7,757,751 12-5
18-06-27 140,006,004,38-- -- ----6,005,006 30-4
18-06-27 150,003,903,28-- -- ----4,103,904 30-4
18-06-27 160,002,452,44-- -- ----2,452,451 16-4
18-06-27 180,000,901,53-- -- ----0,900,9010 16-1
18-06-27 200,001,500,78-- -- ----1,501,5010 30-4
18-06-27 300,00--0,05-- -- --------0 --
17-12-27 40,0060,0058,89+1,11 +1,9% ----60,0060,001 13-5
17-12-27 45,0036,7554,43-17,68 -32,5% ----36,7536,751 24-11
17-12-27 50,0042,0050,16-- -- ----42,0042,004 30-3
17-12-27 55,0029,1046,04-- -- ----29,1029,101 16-1
17-12-27 60,0045,2042,17-- -- ----45,2045,202 5-5
17-12-27 70,0035,0034,91-- -- ----35,0035,002 7-5
17-12-27 80,0028,7028,50-- -- 26,7029,9028,7028,302 11-5
17-12-27 90,0023,1823,01+0,17 +0,7% ----23,1823,181 13-5
17-12-27 100,0019,8918,27-- -- --30,2519,8919,892 5-5
17-12-27290110,0013,2014,50+0,25 +1,7% ----13,2013,205 8-5
17-12-27 120,0013,0011,46-- -- 9,8512,1513,0013,003 5-5
17-12-27 130,008,908,95-- -- ----9,008,905 6-5
17-12-27 140,006,707,08-- -- ----6,706,7010 8-5
17-12-27 160,004,254,70-- -- ----4,254,2350 7-5
17-12-27 180,002,852,97-- -- ----2,852,851 6-5
17-12-27 200,001,852,06-- -- ----1,851,8530 16-4
17-12-27 300,000,360,26-- -- --0,850,360,3630 16-4
15-12-28 40,0059,0059,83-- -- ----59,0059,001 7-5
15-12-28 45,00--56,00-- -- --------0 --
15-12-28 50,0056,2552,26-- -- ----56,2556,253 30-4
15-12-28255,0033,0048,64+0,22 +0,5% ----33,0033,002 26-1
15-12-28 60,0044,0045,22-- -- 42,8047,8544,0044,001 17-4
15-12-28 70,0028,4038,86-- -- ----28,4026,802 26-3
15-12-28 80,0034,0033,22-- -- ----34,0034,001 11-5
15-12-28 90,0027,2028,18-- -- ----27,2027,2010 8-5
15-12-28 100,0026,7623,86-- -- 21,1526,1026,7626,761 4-5
15-12-28 110,0021,8520,23-- -- ----21,8521,853 6-5
15-12-28 120,0019,5016,83-- -- ----19,5019,501 30-4
15-12-28 140,0010,0012,04-- -- ----10,0010,001 15-4
15-12-28 150,0011,1310,28-- -- ----11,1311,131 27-4
15-12-28 160,00--8,87-- -- --------0 --
15-12-28 200,00--4,82-- -- --------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?