Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 75,6873,80+1,88 +2,5% 75,9073,6089.27016:44

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-12-2025)
Totaal volume 231 (132 Calls, 99 Puts)
Totaal open interest bij opening 2.972 (2.851 Calls, 121 Puts)
Call / Put ratio 1,33
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 28,00--46,44-- -- --------0 --
19-12-25 30,00--44,44-- -- --------0 --
19-12-25 35,00--39,45-- -- --------0 --
19-12-25 40,00--34,46-- -- --------0 --
19-12-25 45,00--29,49-- -- --------0 --
19-12-25 48,00--26,51-- -- --------0 --
19-12-25 50,00--24,52-- -- --------0 --
19-12-25 52,00--22,53-- -- --------0 --
19-12-25 54,00--20,53-- -- --------0 --
19-12-25 55,00--19,53-- -- --------0 --
19-12-25 56,00--18,54-- -- --------0 --
19-12-25 58,00--16,54-- -- --------0 --
19-12-25 60,0019,8014,55-- -- ----19,8019,801 26-11
19-12-25 62,00--12,56-- -- --------0 --
19-12-25 64,00--10,58-- -- --------0 --
19-12-25 65,0012,359,62-- -- ----12,6512,352 28-11
19-12-25 66,00--8,64-- -- --------0 --
19-12-25 67,00------ -- ---------- --
19-12-25 68,00--6,73-- -- --------0 --
19-12-25 69,00--5,80-- -- --------0 --
19-12-25 70,005,804,90-- -- ----6,005,802 8-12
19-12-25 71,00--4,07-- -- --------0 --
19-12-25272,004,603,31-0,58 -17,5% ----4,604,602 4-12
19-12-25 73,00--2,59-- -- --------0 --
19-12-25 74,002,002,04-- -- ----2,002,001 9-12
19-12-25 75,001,101,49-0,39 -26,2% --1,501,301,1021 10-12
19-12-25 76,000,751,10-0,35 -31,8% --1,701,000,753 10-12
19-12-25 77,000,900,70-- -- ----0,900,901 8-12
19-12-25 78,000,500,54-- -- ----0,550,506 9-12
19-12-25 79,000,380,34-- -- ----0,380,381 9-12
19-12-25 80,000,200,23-- -- ----0,300,2013 9-12
19-12-25 82,000,150,09-- -- ----0,150,156 9-12
19-12-25 84,000,800,04-- -- ----0,800,8010 27-11
19-12-254885,000,150,020,00 0,0% ----0,150,152 3-12
19-12-25 86,000,220,02-- -- ----0,300,225 28-11
19-12-252788,000,050,01-- -- ----0,050,0510 5-12
19-12-2522790,000,070,01-- -- ----0,070,0750 4-12
19-12-253092,000,100,01-- -- ----0,100,101 25-11
19-12-256694,000,500,01-- -- ----0,500,501 10-11
19-12-252695,000,200,01-- -- ----0,200,2020 18-11
19-12-251996,000,010,01-- -- ----0,010,014 28-11
19-12-251798,000,080,01-- -- ----0,080,082 27-11
19-12-25187100,000,010,010,00 0,0% ----0,010,011 2-12
19-12-25 102,00--0,05-- -- --------0 --
19-12-2588105,000,040,040,00 0,0% ----0,040,041 28-11
19-12-259108,000,030,030,00 0,0% ----0,030,031 28-11
19-12-25147110,000,130,03-- -- --0,160,130,1310 6-11
19-12-2510112,000,550,03-- -- --0,160,550,5510 16-10
19-12-2550115,000,100,03-- -- --0,140,100,101 6-11
19-12-25122120,000,010,02-- -- --0,260,010,011 12-11
19-12-25157130,000,270,01-- -- ----0,270,271 22-9
19-12-2554140,000,030,01+0,02 +200,0% ----0,030,031 2-12
19-12-2540150,000,010,03-0,02 -66,7% ----0,010,011 12-11
19-12-2546160,000,010,02-- -- ----0,010,013 29-9
19-12-2517180,000,320,01-- -- ----0,320,321 11-4
19-12-253200,000,010,01-- -- ----0,010,012 18-7
19-12-25 220,00--0,01-- -- --------0 --
16-01-26 30,00--44,50-- -- --------0 --
16-01-26 35,00--39,51-- -- --------0 --
16-01-26 40,0041,0034,52-- -- ----41,0041,001 14-11
16-01-26 45,00--29,54-- -- --------0 --
16-01-26 50,00--24,58-- -- --------0 --
16-01-26 52,00--22,61-- -- --------0 --
16-01-26 54,00--20,65-- -- --------0 --
16-01-26 55,00--19,68-- -- --------0 --
16-01-26 56,00--18,70-- -- --------0 --
16-01-26 58,00--16,79-- -- --------0 --
16-01-26 60,00--14,86-- -- --------0 --
16-01-26 62,00--12,94-- -- --------0 --
16-01-26 64,00--11,08-- -- --------0 --
16-01-26 66,00--9,24-- -- --------0 --
16-01-26 68,00--7,55-- -- --------0 --
16-01-26 70,0011,705,91-- -- ----11,7011,702 14-11
16-01-26 72,004,454,49-- -- ----4,454,451 9-12
16-01-26 74,005,303,27-- -- 0,20--5,305,301 1-12
16-01-26 76,002,002,32-0,32 -13,8% ----2,002,005 10-12
16-01-2613078,001,501,60-0,26 -16,3% ----1,651,502 9-12
16-01-26 80,001,351,08-- -- ----1,351,303 8-12
16-01-26 82,000,600,74-0,14 -18,9% ----0,600,601 10-12
16-01-26 84,000,420,46-0,04 -8,7% ----0,420,421 10-12
16-01-26 86,000,650,30-- -- ----0,650,654 2-12
16-01-26 88,000,240,19-- -- ----0,240,241 9-12
16-01-26 90,000,180,11-- -- --1,050,180,181 8-12
16-01-261892,000,130,06-0,01 -16,7% ----0,130,131 9-12
16-01-26 94,000,340,04-- -- ----0,350,344 20-11
16-01-26 96,000,850,02-- -- ----0,850,851 6-11
16-01-26 98,000,550,01-- -- ----0,800,5515 6-11
16-01-26 100,000,190,01-- -- ----0,190,191 21-11
16-01-26 102,00--0,01-- -- --------0 --
16-01-26 104,00--0,01-- -- --------0 --
16-01-262108,001,500,01-- -- ----1,501,501 27-10
16-01-261112,001,200,01-- -- ----1,201,201 22-10
20-02-26 30,00--44,57-- -- --------0 --
20-02-26 35,00--39,60-- -- --------0 --
20-02-26 40,00--34,67-- -- --------0 --
20-02-26 45,00--29,87-- -- --------0 --
20-02-26 50,00--25,07-- -- --------0 --
20-02-26 52,00--23,17-- -- --------0 --
20-02-26 54,00--21,30-- -- --------0 --
20-02-26 56,00--19,45-- -- --------0 --
20-02-26 58,00--17,63-- -- --------0 --
20-02-26 60,00--15,84-- -- --------0 --
20-02-26 62,0014,7014,10-- -- ----14,7014,701 9-12
20-02-26 64,00--12,46-- -- --------0 --
20-02-26 66,00--10,85-- -- --------0 --
20-02-26 68,00--9,36-- -- --------0 --
20-02-26 70,00--7,99-- -- --------0 --
20-02-26 72,00--6,70-- -- --------0 --
20-02-26 74,00--5,53-- -- --------0 --
20-02-26 76,00--4,59-- -- --------0 --
20-02-26 78,003,743,80-- -- ----3,743,741 9-12
20-02-26 80,003,753,10-- -- ----3,753,751 3-12
20-02-26 82,00--2,53-- -- --------0 --
20-02-26 84,001,852,01-0,16 -8,0% ----1,851,852 10-12
20-02-26 86,002,301,61-- -- ----2,302,301 5-12
20-02-26 88,002,101,31-- -- ----2,102,101 28-11
20-02-26 92,000,750,84-0,09 -10,7% ----0,750,751 10-12
20-02-26 96,00--0,53-- -- --------0 --
20-03-26 26,00--48,60-- -- --------0 --
20-03-26 28,00--46,61-- -- --------0 --
20-03-26 30,00--44,63-- -- --------0 --
20-03-26 35,00--39,69-- -- --------0 --
20-03-26 40,00--34,87-- -- --------0 --
20-03-26 45,00--30,05-- -- --------0 --
20-03-26 50,0028,1025,33-- -- ----28,1028,101 5-12
20-03-26 54,00--21,61-0,57 -2,6% --------0 --
20-03-26 55,00--20,72-- -- --------0 --
20-03-26 56,00--19,80-- -- --------0 --
20-03-26 58,00--18,01-- -- --------0 --
20-03-26 60,0020,1516,30-- -- ----20,1520,151 24-11
20-03-26 65,0025,0012,26-- -- ----25,0025,003 29-9
20-03-26 70,008,578,69-0,12 -1,4% ----8,578,571 10-12
20-03-26 75,007,905,94-- -- ----7,907,905 28-11
20-03-26 80,003,753,87-0,12 -3,1% ----3,803,755 10-12
20-03-2612085,002,322,43-0,20 -8,2% ----2,352,325 10-12
20-03-2613790,002,101,51-0,15 -9,9% ----2,102,0021 5-12
20-03-26 95,001,460,94-- -- ----1,461,461 28-11
20-03-26 100,000,800,61-- -- ----0,850,807 5-12
20-03-26 105,000,650,41-- -- ----0,650,653 28-11
20-03-26 110,000,400,26-- -- ----0,400,404 1-12
20-03-26 115,000,220,10-- -- ----0,220,2275 3-12
20-03-26 120,000,300,06-- -- ----0,300,301 14-11
20-03-267130,000,750,02-0,01 -50,0% ----0,750,753 27-10
20-03-2664140,000,460,02-- -- ----0,460,4610 7-10
20-03-2671160,000,100,02-- -- ----0,100,101 13-10
20-03-263180,000,100,01-- -- ----0,100,102 13-10
20-03-261200,000,030,02-- -- ----0,030,031 13-10
19-06-26 26,00--48,67-- -- --------0 --
19-06-26 28,00--46,70-- -- --------0 --
19-06-26 30,00--44,73-- -- --------0 --
19-06-26 35,00--39,85-- -- --------0 --
19-06-26 40,0037,1535,13-- -- ----37,1537,152 2-12
19-06-26 45,00--30,41-- -- --------0 --
19-06-26 50,0035,0025,81-- -- ----35,0035,001 6-11
19-06-26 54,00--22,25-- -- --------0 --
19-06-26 55,00--21,39-- -- --------0 --
19-06-26 56,00--20,55-- -- --------0 --
19-06-26 58,00--18,86-- -- --------0 --
19-06-26 60,00--17,29-- -- --------0 --
19-06-26 65,00--13,53-- -- --------0 --
19-06-26 70,0011,5010,32-- -- ----11,5011,501 3-12
19-06-26 75,007,607,74-0,14 -1,8% ----7,607,601 10-12
19-06-26 80,006,155,75-- -- ----6,156,133 4-12
19-06-26 85,004,004,15-- -- ----4,004,001 9-12
19-06-26 90,003,653,01-- -- ----3,653,651 5-12
19-06-26 95,002,852,16-- -- ----2,852,851 28-11
19-06-26 100,001,701,56-- -- ----1,701,705 8-12
19-06-26 105,002,551,12-- -- ----2,702,552 6-11
19-06-26 110,001,620,82-- -- ----1,901,624 6-11
19-06-26 115,001,150,64-- -- ----1,151,151 14-11
19-06-26 120,000,550,49-- -- ----0,550,551 4-12
19-06-26 130,000,700,30-- -- ----1,000,7020 6-11
19-06-26 140,000,450,21-- -- ----0,450,451 21-11
19-06-26 160,000,100,10-- -- ----0,100,1011 18-11
19-06-26261180,000,050,07-- -- ----0,050,051 19-11
19-06-26150200,000,010,05-- -- ----0,010,011 16-10
18-09-26 26,00--48,74-- -- --------0 --
18-09-26 28,00--46,79-- -- --------0 --
18-09-26 30,00--44,84-- -- --------0 --
18-09-26 35,00--40,03-- -- --------0 --
18-09-26 40,00--35,27-- -- --------0 --
18-09-26 45,0038,4330,69-- -- ----38,4338,435 13-11
18-09-26 50,00--26,27-- -- --------0 --
18-09-26 54,00--22,92-- -- --------0 --
18-09-26 55,00--22,13-- -- --------0 --
18-09-26 56,00--21,33-- -- --------0 --
18-09-26 58,00--19,77-- -- --------0 --
18-09-26 60,00--18,29-- -- --------0 --
18-09-26 65,00--14,84-- -- --------0 --
18-09-26 70,0012,7012,01-- -- ----12,7012,7010 19-11
18-09-26 75,0011,459,52-- -- ----11,4511,455 28-11
18-09-26 80,009,057,42-- -- ----9,059,051 5-12
18-09-26 85,005,705,77-0,07 -1,2% ----5,705,704 10-12
18-09-262790,004,504,48-0,32 -7,1% ----4,504,501 9-12
18-09-26595,004,003,46-0,25 -7,2% ----4,004,001 2-12
18-09-26 100,003,352,69-- -- ----3,353,3510 5-12
18-09-26 105,002,252,09-- -- ----2,252,251 19-11
18-09-266110,003,001,62-0,12 -7,4% ----3,003,006 6-11
18-09-26 120,00--1,02-- -- --------0 --
18-09-26 140,000,700,37-- -- 0,35--0,700,652 28-11
18-12-26 40,0037,5535,47-- -- ----37,5737,557 1-12
18-12-26 45,00--31,02-- -- --------0 --
18-12-26 50,0034,2526,72-- -- ----34,2534,2510 13-11
18-12-26 55,0029,1022,75-- -- ----29,1029,101 6-11
18-12-26 60,0023,0019,14-- -- ----23,0022,002 21-11
18-12-26 70,0013,5013,13+0,37 +2,8% ----13,5013,501 10-12
18-12-26 80,009,258,79-- -- ----9,559,254 8-12
18-12-26 90,005,655,88-0,23 -3,9% --15,005,655,651 10-12
18-12-26 100,003,703,83-0,13 -3,4% ----3,703,701 10-12
18-12-26 110,002,452,55-0,10 -3,9% --10,002,452,4550 10-12
18-12-26 120,001,701,74-0,04 -2,3% ----1,701,706 10-12
18-12-2622130,001,251,17-0,06 -5,1% ----1,251,254 17-11
18-12-26 140,000,950,85-- -- ----0,950,955 8-12
18-12-26 160,000,500,42-- -- ----0,500,501 8-12
18-12-26 180,000,810,20-- -- ----0,810,812 12-8
18-12-26 200,000,150,09-- -- --0,350,150,152 1-12
18-12-26 300,00--0,02-- -- --------0 --
18-06-27 40,00--36,01-- -- --------0 --
18-06-27 45,00--31,72-- -- --------0 --
18-06-27 50,0028,0027,74-- -- ----28,0028,001 18-11
18-06-27 55,00--24,09-- -- --------0 --
18-06-27 60,00--20,79-- -- --------0 --
18-06-27 70,0016,1915,44-- -- ----16,1916,191 8-12
18-06-27 80,0012,2511,49-- -- ----12,2512,251 2-12
18-06-27 90,009,908,49-- -- ----9,909,901 28-11
18-06-27 100,006,546,24-- -- ----6,546,541 2-12
18-06-27 110,005,904,58-- -- ----5,905,9010 13-11
18-06-27 120,003,853,34-- -- ----3,853,855 14-11
18-06-27 140,002,041,72-- -- ----2,042,041 2-12
18-06-27 150,002,001,22-- -- ----2,002,001 6-11
18-06-27 160,001,250,89-- -- ----1,251,251 28-11
18-06-27 180,001,100,45-- -- ----1,101,105 12-11
18-06-27 200,000,460,23-- -- --0,650,460,461 19-11
18-06-27 300,00--0,01-- -- --------0 --
17-12-27 40,00--36,65-- -- --------0 --
17-12-27 45,0036,7532,81-- -- ----36,7536,751 24-11
17-12-27 50,0032,0029,25-- -- ----32,0032,001 5-12
17-12-27 55,0026,1025,96+0,14 +0,5% ----26,1026,101 10-12
17-12-27 60,0024,0022,53-- -- ----24,0024,001 3-12
17-12-27 70,0020,4516,94-- -- ----20,4517,402 21-11
17-12-27 80,0013,8312,92+0,91 +7,0% ----14,0013,8311 10-12
17-12-27 90,0010,339,88+0,45 +4,6% ----10,3310,331 10-12
17-12-27425100,007,507,61-0,27 -3,5% ----7,507,5010 10-12
17-12-27 110,007,006,03-- -- ----7,007,005 1-12
17-12-279120,004,924,59-0,14 -3,1% ----4,924,921 5-12
17-12-27 130,003,813,71-- -- ----3,813,754 8-12
17-12-27 140,003,652,99-- -- ----3,653,651 24-11
17-12-27 160,001,902,02-- -- ----2,001,902 17-11
17-12-27 180,001,501,40-- -- ----1,501,501 20-11
17-12-27 200,001,801,02-- -- ----2,001,808 20-10
17-12-27 300,001,100,25-- -- ----1,100,7510 24-10
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?