Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 89,0888,74+0,34 +0,4% 90,0887,80240.63117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-4-2026)
Totaal volume 323 (166 Calls, 157 Puts)
Totaal open interest bij opening 1.825 (1.240 Calls, 585 Puts)
Call / Put ratio 1,06
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 30,00--58,77-- -- --------0 --
17-04-26 35,00--53,78-- -- --------0 --
17-04-26 40,00--48,79-- -- --------0 --
17-04-26 45,00--43,80-- -- --------0 --
17-04-26 48,00--40,81-- -- --------0 --
17-04-26 50,00--38,82-- -- --------0 --
17-04-26 52,00--36,82-- -- --------0 --
17-04-26 54,00--34,83-- -- --------0 --
17-04-26 56,00--32,84-- -- --------0 --
17-04-26 58,00--30,85-- -- --------0 --
17-04-26 59,00--29,85-- -- --------0 --
17-04-26 60,0013,2028,86-- -- ----13,2013,202 18-3
17-04-26 62,00--26,88-- -- --------0 --
17-04-26 64,0025,9224,89-- -- ----25,9225,921 31-3
17-04-26 66,00--22,91-- -- --------0 --
17-04-26 68,0011,6520,94-- -- ----11,658,505 24-3
17-04-26 70,008,6018,97-- -- ----8,606,957 24-3
17-04-26 72,0015,2017,02-- -- ----15,2015,201 1-4
17-04-26 74,0014,6015,11-0,51 -3,4% ----14,8514,602 2-4
17-04-26 76,0014,5513,17-- -- ----14,5514,552 31-3
17-04-26 78,0011,7511,36+0,39 +3,4% 0,08--12,4511,7513 2-4
17-04-26 80,009,509,56-0,06 -0,6% ----9,859,504 2-4
17-04-26 82,008,007,90-- -- 0,08--8,008,004 31-3
17-04-26 84,007,006,32+0,68 +10,8% ----7,007,003 2-4
17-04-26 86,004,704,91-- -- ----4,704,702 1-4
17-04-26 88,003,203,70-0,50 -13,5% ----4,203,208 2-4
17-04-26 90,002,482,66-0,18 -6,8% ----3,122,4811 2-4
17-04-26 92,001,551,85-0,30 -16,2% ----2,201,556 2-4
17-04-26 94,001,501,23+0,27 +22,0% ----1,501,3016 2-4
17-04-26 96,000,780,83-0,05 -6,0% ----1,050,7113 2-4
17-04-26 98,000,750,51-- -- ----0,750,754 31-3
17-04-26 100,000,430,33-- -- ----0,430,431 1-4
17-04-26 104,00--0,12-- -- --------0 --
17-04-26 108,000,440,04-- -- ----0,440,443 23-2
17-04-26 112,000,010,010,00 0,0% ----0,010,014 2-4
15-05-26 40,00--48,83-- -- --------0 --
15-05-26 45,00--43,86-- -- --------0 --
15-05-26 50,00--38,91-- -- --------0 --
15-05-26 52,00--36,94-- -- --------0 --
15-05-26 54,00--34,97-- -- --------0 --
15-05-26 55,00--33,99-- -- --------0 --
15-05-26 56,00--33,02-- -- --------0 --
15-05-26 58,00--31,06-- -- --------0 --
15-05-26 59,00--30,09-- -- --------0 --
15-05-26 60,00--29,12-- -- --------0 --
15-05-26 62,00--27,19-- -- --------0 --
15-05-26 64,00--25,27-- -- --------0 --
15-05-26 66,006,5023,39-- -- ----6,506,509 20-3
15-05-26 68,00--21,50-- -- --------0 --
15-05-26 70,005,5019,67-- -- ----5,505,252 23-3
15-05-26 72,0017,9017,86-- -- ----17,9017,901 31-3
15-05-26 74,005,8016,13-- -- ----5,805,801 23-3
15-05-26 76,0014,5514,45-- -- ----14,5514,551 31-3
15-05-262178,0012,8612,83+0,39 +3,0% ----12,8612,862 31-3
15-05-261580,0012,3011,32+0,37 +3,3% ----12,3012,301 2-4
15-05-26 82,003,859,87-- -- ----3,853,753 24-3
15-05-26 84,008,678,51-- -- ----8,678,671 31-3
15-05-26 86,005,927,29-- -- ----5,925,921 1-4
15-05-26 88,006,606,17+0,43 +7,0% ----6,606,6010 2-4
15-05-26 90,005,555,17+0,38 +7,4% ----5,554,9516 2-4
15-05-26 92,004,104,32-- -- ----4,104,103 30-3
15-05-26 94,002,703,55-- -- ----2,702,701 1-4
15-05-26 96,002,742,92-- -- ----2,742,742 1-4
15-05-26 100,002,001,91+0,09 +4,7% 0,10--2,002,002 2-4
15-05-26 104,001,201,26-- -- ----1,201,202 1-4
15-05-26 108,00--0,87-- -- --------0 --
15-05-26 112,00--0,58-- -- --------0 --
19-06-26 26,00--62,80-- -- --------0 --
19-06-26 28,00--60,80-- -- --------0 --
19-06-26 30,00--58,81-- -- --------0 --
19-06-26 35,00--53,82-- -- --------0 --
19-06-26 40,0037,9048,83-- -- ----37,9037,902 5-1
19-06-26 45,00--43,86-- -- --------0 --
19-06-26 50,0040,7038,91-- -- ----40,7040,701 16-2
19-06-26 52,00--36,93-- -- --------0 --
19-06-26 54,00--34,97-- -- --------0 --
19-06-26 55,00--33,99-- -- --------0 --
19-06-26 56,00--33,01-- -- --------0 --
19-06-26 58,00--31,06-- -- --------0 --
19-06-26 59,00--30,11-- -- --------0 --
19-06-26 60,0026,3029,15-- -- ----26,3026,302 4-2
19-06-26 62,00--27,23-- -- --------0 --
19-06-26 64,00--25,36-- -- --------0 --
19-06-26 65,0011,0024,43-- -- ----11,0011,002 4-3
19-06-26 66,00--23,48-- -- --------0 --
19-06-26 68,00--21,68-- -- --------0 --
19-06-2627370,0019,5019,91+0,38 +1,9% ----19,5019,5022 1-4
19-06-26 72,007,5518,18-- -- ----7,555,35200 23-3
19-06-26 74,00--16,53-- -- --------0 --
19-06-26 75,0012,0015,73-- -- ----12,0012,001 26-3
19-06-26 76,005,7014,94-- -- ----5,705,701 24-3
19-06-26 78,00--13,47-- -- --------0 --
19-06-26 80,0012,6011,99-- -- ----12,6012,602 1-4
19-06-26 82,006,5010,68-- -- ----6,506,152 26-3
19-06-26 84,006,009,38-- -- ----6,006,001 27-3
19-06-26 85,009,508,83+0,67 +7,6% ----9,559,504 2-4
19-06-26 86,00--8,23-- -- --------0 --
19-06-26 88,006,837,15-- -- ----6,836,831 30-3
19-06-26 90,006,766,22+0,54 +8,7% ----6,766,659 2-4
19-06-26 92,00--5,36-- -- --------0 --
19-06-26 94,00--4,60-- -- --------0 --
19-06-2610295,004,054,29+0,22 +5,1% ----4,554,0510 2-4
19-06-26 96,003,653,92-- -- ----3,653,652 1-4
19-06-26146100,003,052,79+0,10 +3,6% --5,503,053,003 2-4
19-06-26 105,001,951,81-- -- ----1,951,952 31-3
19-06-26 108,00--1,43-- -- --------0 --
19-06-26 110,001,351,19+0,16 +13,4% --1,351,351,302 2-4
19-06-26 115,000,250,81-- -- ----0,250,251 24-3
19-06-26 120,000,380,64-- -- ----0,380,388 27-3
19-06-26 130,000,220,28-- -- ----0,220,223 26-3
19-06-26 140,000,180,11-- -- ----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--62,80-- -- --------0 --
18-09-26 28,00--60,80-- -- --------0 --
18-09-26 30,00--58,81-- -- --------0 --
18-09-26 35,00--53,83-- -- --------0 --
18-09-26 40,00--48,88-- -- --------0 --
18-09-26 45,0038,4343,97-5,54 -12,6% ----38,4338,435 13-11
18-09-26 50,00--39,12-- -- --------0 --
18-09-26 52,00--37,22-- -- --------0 --
18-09-26 54,00--35,36-- -- --------0 --
18-09-26 55,00--34,44-- -- --------0 --
18-09-26 56,00--33,45-- -- --------0 --
18-09-26 58,00--31,70-- -- --------0 --
18-09-26 60,0019,6029,93-10,33 -34,5% ----19,6019,601 23-12
18-09-26 65,0013,6025,65-- -- ----13,6013,601 12-3
18-09-26 70,0022,0521,73-- -- ----22,1022,0550 31-3
18-09-26 75,0017,3918,07-- -- ----17,3917,202 30-3
18-09-264080,0015,0014,74+0,35 +2,4% ----15,0013,003 30-3
18-09-26 85,0012,3411,85+0,49 +4,1% 1,00--12,3412,343 2-4
18-09-26 90,009,159,36-0,21 -2,2% ----9,159,153 2-4
18-09-26 95,006,607,24-- -- ----6,606,601 1-4
18-09-26162100,005,455,58+0,14 +2,5% --6,605,455,451 2-4
18-09-26 105,004,334,27+0,06 +1,4% ----4,334,331 2-4
18-09-26 110,003,003,22-0,22 -6,8% ----3,003,001 2-4
18-09-26 120,001,801,86-- -- ----1,801,803 1-4
18-09-26 140,000,650,67-- -- ----0,650,651 30-3
18-09-26 160,000,150,22-- -- ----0,150,152 25-2
18-12-26 26,00--62,80-- -- --------0 --
18-12-26 28,00--60,81+0,33 +0,5% --------0 --
18-12-26 30,00--58,81-- -- --------0 --
18-12-26 35,00--53,85-- -- --------0 --
18-12-26 40,0034,7948,98-- -- ----34,7934,793 21-1
18-12-26 45,0030,2744,23-- -- ----30,2730,273 21-1
18-12-26 50,0025,4739,67-- -- ----25,4725,471 23-3
18-12-26 52,00--37,92-- -- --------0 --
18-12-26 54,00--36,18-- -- --------0 --
18-12-26 55,0029,1035,32-6,22 -17,6% ----29,1029,101 6-11
18-12-26 56,00--34,46-- -- --------0 --
18-12-26 58,00--32,79-- -- --------0 --
18-12-26 60,0028,9531,18-- -- ----28,9528,951 1-4
18-12-26 65,0026,9027,25-- -- ----26,9026,9010 4-2
18-12-26 70,0018,5023,56-- -- ----18,5018,502 26-3
18-12-26 75,0014,6020,15-- -- ----14,6014,6010 26-3
18-12-26 80,0016,0017,07-- -- ----16,0016,003 30-3
18-12-26 85,0014,6014,25-- -- ----14,6014,601 31-3
18-12-26 90,0012,5611,76+0,80 +6,8% 3,50--12,5612,561 2-4
18-12-26 95,009,009,74-- -- ----9,009,003 1-4
18-12-26 100,008,507,95+0,55 +6,9% --8,508,507,6011 2-4
18-12-26 105,005,456,46-- -- ----5,455,252 26-3
18-12-26 110,005,155,23-- -- ----5,805,152 31-3
18-12-26 120,003,503,35+0,15 +4,5% ----3,503,501 2-4
18-12-2634130,002,202,18+0,08 +3,7% ----2,202,201 31-3
18-12-26 140,001,551,42-- -- ----1,551,551 31-3
18-12-26 160,000,220,71-- -- ----0,220,222 16-3
18-12-26 180,000,400,44-- -- ----0,400,401 24-2
18-12-26 200,000,460,28-- -- ----0,470,466 11-2
18-12-26 300,00--0,12-- -- --------0 --
19-03-27 30,00--58,83-- -- --------0 --
19-03-27 35,00--53,96-- -- --------0 --
19-03-27 40,00--49,24-- -- --------0 --
19-03-27 45,00--44,78-- -- --------0 --
19-03-27 50,00--40,50-- -- --------0 --
19-03-27 54,00--37,18-- -- --------0 --
19-03-27 56,00--35,57-- -- --------0 --
19-03-27 58,00--33,97-- -- --------0 --
19-03-27 60,00--32,41-- -- --------0 --
19-03-27 65,00--28,67-- -- --------0 --
19-03-27 70,00--25,14-- -- --------0 --
19-03-27 75,00--21,88-- -- --------0 --
19-03-27 80,00--18,95-- -- --------0 --
19-03-27 85,0010,0016,33-- -- ----10,0010,001 24-3
19-03-27 90,00--13,88-- -- --------0 --
19-03-27 95,0011,9511,77-- -- ----11,9511,951 31-3
19-03-27 100,007,859,93-- -- ----7,857,851 27-3
19-03-27 105,00--8,40-- -- --------0 --
19-03-27 110,007,357,04-- -- ----7,357,351 31-3
19-03-27 120,005,254,88-- -- ----5,255,251 1-4
19-03-27 140,00--2,40-- -- --------0 --
18-06-27 40,0035,6049,59-- -- ----35,6035,601 12-3
18-06-27 45,00--45,26-- -- --------0 --
18-06-27 50,0023,4041,13-- -- ----23,4023,401 20-3
18-06-27 55,00--37,17-- -- --------0 --
18-06-271160,0029,7533,38+0,40 +1,2% ----29,7529,751 19-2
18-06-27 70,0026,0026,54-- -- ----26,0026,0020 30-3
18-06-27 80,0020,1520,35-0,20 -1,0% ----20,1520,151 2-4
18-06-27 90,0015,0015,42-- -- ----15,0015,002 1-4
18-06-27 100,0011,0111,36-- -- ----11,0111,011 1-4
18-06-27 110,007,128,40-- -- ----7,127,121 19-2
18-06-27 120,003,406,14-- -- ----3,503,403 24-3
18-06-2731140,001,803,31+0,02 +0,6% ----1,801,802 12-3
18-06-27 150,003,252,44-- -- ----3,253,251 12-2
18-06-27 160,001,751,78-- -- ----1,751,751 27-3
18-06-27 180,000,901,20-- -- ----0,900,9010 16-1
18-06-27 200,001,250,73-- -- ----1,251,251 17-2
18-06-27 300,00--0,06-- -- --------0 --
17-12-27 40,0035,0050,45-- -- ----35,0035,001 5-3
17-12-27 45,0036,7546,45-9,70 -20,9% ----36,7536,751 24-11
17-12-27 50,0042,0042,60-- -- ----42,0042,004 30-3
17-12-27 55,0029,1038,93-- -- ----29,1029,101 16-1
17-12-27 60,0035,8035,48+0,32 +0,9% ----35,8035,801 2-4
17-12-27 70,0028,3029,07-- -- ----28,3028,301 30-3
17-12-27 80,0022,2523,48-- -- ----22,2522,252 30-3
17-12-27 90,0017,1818,98-- -- ----17,1817,181 1-4
17-12-27 100,0014,8215,14-0,32 -2,1% --30,2514,8214,821 2-4
17-12-27 110,0012,0011,78-- -- ----12,0012,001 31-3
17-12-27 120,006,309,20-- -- ----6,306,301 26-3
17-12-27 130,006,507,36-- -- ----6,506,505 30-3
17-12-27 140,005,875,54+0,33 +6,0% ----5,875,871 2-4
17-12-27 160,002,853,62-- -- ----2,852,853 23-2
17-12-27 180,001,152,49-- -- ----1,151,151 19-3
17-12-27 200,000,901,71-- -- ----0,900,901 25-3
17-12-27 300,000,230,23-- -- ----0,230,231 10-3
15-12-28 40,0037,0051,82-- -- ----37,0037,001 4-3
15-12-28 45,00--48,43-- -- --------0 --
15-12-28 50,0042,0045,33-- -- ----42,0042,003 30-3
15-12-28 55,0033,0042,03-- -- ----33,0033,002 26-1
15-12-28 60,0035,0038,92-- -- ----35,0035,003 27-3
15-12-28 70,0028,4033,16-- -- ----28,4026,802 26-3
15-12-28 80,0027,0027,72-0,72 -2,6% ----27,0027,003 2-4
15-12-28 90,0025,0023,43-- -- ----25,0025,002 31-3
15-12-28 100,0019,9519,81-- -- ----19,9519,951 31-3
15-12-28 110,0011,0016,29-- -- ----11,0011,001 6-1
15-12-28 120,0012,5013,79-- -- ----12,5012,502 30-3
15-12-28 140,009,359,92-- -- ----9,359,353 30-3
15-12-28 150,008,408,39-- -- ----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?