Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 78,3878,38-- -- 79,1474,96446.66817:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-3-2026)
Totaal volume 962 (626 Calls, 336 Puts)
Totaal open interest bij opening 5.712 (3.943 Calls, 1.769 Puts)
Call / Put ratio 1,86
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 26,00--44,10-- -- 42,6045,60----0 --
20-03-26 28,00--42,10-- -- 40,6043,60----0 --
20-03-26 30,00--40,10-- -- 38,6041,60----0 --
20-03-26 35,00--35,10-- -- 33,6036,60----0 --
20-03-26 40,00--30,10-- -- 28,6531,50----0 --
20-03-26 45,00--25,10-- -- 23,9026,25----0 --
20-03-26 48,00--22,10-- -- 21,0523,15----0 --
20-03-26 50,0024,7020,10-- -- 19,1521,0524,7024,701 16-3
20-03-26 52,00--18,10-- -- 17,2518,95----0 --
20-03-26 54,00--16,10-- -- 15,3516,85----0 --
20-03-26 55,00--15,10-- -- 14,3515,85----0 --
20-03-26 56,00--14,10-- -- 13,3514,85----0 --
20-03-26 58,00--12,10-- -- 11,3512,85----0 --
20-03-26 59,00--11,11-- -- 10,3511,85----0 --
20-03-269460,0029,2710,11-- -- 9,4510,7529,5429,27161 10-2
20-03-26 62,00--8,12-- -- 7,358,85----0 --
20-03-26 64,00--6,19-- -- 5,356,85----0 --
20-03-263365,006,025,26-- -- 4,455,756,026,022 19-3
20-03-26 66,00--4,36-- -- 3,354,85----0 --
20-03-26 67,00--3,46-- -- 2,353,85----0 --
20-03-26 68,00--2,53-- -- 1,352,85----0 --
20-03-26 69,00--1,70-- -- 0,351,85----0 --
20-03-26970,000,501,00-0,50 -50,0% --0,950,700,1017 20-3
20-03-26171,001,050,54-- -- --0,211,051,051 19-3
20-03-261672,000,500,28-- -- --0,190,500,504 19-3
20-03-26473,002,540,11-- -- --0,192,542,542 12-3
20-03-267074,000,010,03-0,02 -66,7% --0,190,010,011 20-3
20-03-264975,000,030,01-- -- --0,190,110,034 19-3
20-03-264976,000,050,16-0,11 -68,8% --0,190,050,051 20-3
20-03-261977,000,220,09-- -- --0,190,220,224 18-3
20-03-264678,000,040,040,00 0,0% --0,190,040,046 20-3
20-03-26 79,00--0,02-- -- --0,60----0 --
20-03-2618180,000,150,01-- -- --0,100,230,154 16-3
20-03-269182,000,240,05-- -- --0,100,240,243 13-3
20-03-2610684,000,020,02-- -- ----0,020,021 17-3
20-03-2615085,000,010,010,00 0,0% ----0,010,011 18-3
20-03-2610186,000,050,01-- -- ----0,050,051 13-3
20-03-262588,000,100,02+0,08 +400,0% --0,190,100,103 20-3
20-03-26 90,00------ -- ---------- --
20-03-263392,000,030,02+0,01 +50,0% --0,190,030,031 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 16-3
20-03-26796,000,190,01-- -- --0,190,190,191 27-2
20-03-26 98,00--0,01-- -- --0,60----0 --
20-03-26 100,00------ -- ---------- --
20-03-2625105,000,050,01-- -- --0,190,050,051 26-2
20-03-264108,000,050,01-- -- ----0,050,051 25-2
20-03-26 110,00------ -- ---------- --
20-03-26 112,00--0,01-- -- --------0 --
20-03-26 115,00------ -- ---------- --
20-03-26 120,00------ -- ---------- --
20-03-26 130,00------ -- ---------- --
20-03-26 140,00------ -- ---------- --
20-03-26 160,00------ -- ---------- --
20-03-26 180,00------ -- ---------- --
20-03-26 200,00------ -- ---------- --
17-04-26 30,00--44,05-- -- --------0 --
17-04-26 35,00--39,07-- -- 41,0547,05----0 --
17-04-26 40,00--34,09-- -- 36,0542,05----0 --
17-04-26 45,00--29,12+4,33 +14,9% --------0 --
17-04-26 48,00--26,15-- -- --------0 --
17-04-26 50,00--24,17-- -- 26,5031,75----0 --
17-04-26 52,00--22,20-- -- --------0 --
17-04-26 54,00--20,23-- -- --------0 --
17-04-26 56,00--18,29-- -- --------0 --
17-04-26 58,00--16,35-- -- --------0 --
17-04-26 59,00--15,40-- -- --------0 --
17-04-26160,0013,2014,46+4,12 +28,5% ----13,2013,202 18-3
17-04-26 62,00--12,61-- -- 15,7518,85----0 --
17-04-26 64,008,4210,75-- -- ----8,428,422 19-3
17-04-26 66,00--9,06-- -- --------0 --
17-04-26 68,0011,657,44+4,21 +56,6% ----11,658,505 17:27
17-04-26 70,008,605,91+2,69 +45,5% ----8,606,957 13:12
17-04-26 72,007,704,57+3,13 +68,5% 7,608,857,705,702 16:39
17-04-26 74,005,303,43+1,87 +54,5% ----5,304,356 11:19
17-04-2613276,005,102,46+2,51 +102,0% ----5,102,9528 16:56
17-04-26 78,003,951,74+2,21 +127,0% 0,08--3,952,109 17:17
17-04-26 80,002,351,21+1,14 +94,2% --5,752,501,9015 16:31
17-04-26 82,001,900,74+1,16 +156,8% 0,082,801,901,0013 16:48
17-04-26 84,001,300,52+0,78 +150,0% ----1,300,8073 17:01
17-04-26 86,000,900,34+0,56 +164,7% --1,600,900,901 17:13
17-04-26 88,000,280,23-- -- 0,460,850,280,2518 23-3
17-04-26 90,000,280,16+0,12 +75,0% ----0,310,2860 09:50
17-04-26 92,000,250,11-- -- ----0,250,1110 23-3
17-04-26 94,000,220,07-- -- 0,030,340,220,221 13-3
17-04-263396,000,120,05+0,04 +80,0% --0,280,120,121 17:17
17-04-26 98,00--0,04-- -- --------0 --
17-04-2641100,000,080,02+0,01 +50,0% --0,120,080,081 23-3
17-04-26 104,00--0,01-- -- --0,18----0 --
17-04-263108,000,440,01-- -- ----0,440,443 23-2
17-04-263112,000,360,01-- -- --0,090,360,363 23-2
15-05-26 40,00--34,13-- -- --------0 --
15-05-26 45,00--29,20-- -- 31,3037,30----0 --
15-05-26 50,00--24,38-- -- 26,7032,00----0 --
15-05-26 52,00--22,49-- -- --------0 --
15-05-26 54,00--20,63-- -- 23,2027,80----0 --
15-05-26 55,00--19,68-- -- 22,3026,75----0 --
15-05-26 56,00--18,81-- -- --------0 --
15-05-26 58,00--16,97-- -- --------0 --
15-05-26 59,00--16,10-- -- --------0 --
15-05-26 60,00--15,22-- -- 19,0520,60----0 --
15-05-26 62,00--13,50-- -- --------0 --
15-05-26 64,00--11,91-- -- --------0 --
15-05-26 66,006,5010,38-- -- ----6,506,509 20-3
15-05-26 68,00--8,93-- -- 12,2013,55----0 --
15-05-26 70,005,507,65-- -- ----5,505,252 23-3
15-05-26 72,005,506,41-- -- 9,1010,455,505,501 23-3
15-05-26 74,005,805,35-- -- ----5,805,801 23-3
15-05-26 76,006,504,41+2,09 +47,4% 6,857,406,506,505 11:41
15-05-26 78,003,603,57-- -- 5,806,253,603,601 23-3
15-05-26 80,005,002,88+2,12 +73,6% 0,55--5,003,2012 17:22
15-05-26 82,003,852,31+1,54 +66,7% ----3,853,753 16:48
15-05-26 84,003,201,85+1,35 +73,0% ----3,202,653 16:56
15-05-26 86,002,551,44+1,11 +77,1% ----2,552,5010 17:26
15-05-26 88,002,001,14+0,86 +75,4% ----2,001,9511 17:26
15-05-26 90,000,850,92-- -- ----0,850,852 23-3
15-05-26 92,001,100,73+0,37 +50,7% ----1,201,104 13:35
15-05-26 96,000,900,52+0,38 +73,1% ----0,900,756 17:17
15-05-26 100,000,080,33-- -- ----0,080,081 20-3
15-05-26 104,00--0,22-- -- --------0 --
19-06-26 26,00--48,08-- -- --------0 --
19-06-26 28,00--46,09-- -- --------0 --
19-06-26 30,00--44,10-- -- 46,1052,10----0 --
19-06-26 35,00--39,12-- -- --------0 --
19-06-26 40,0037,9034,18-- -- ----37,9037,902 5-1
19-06-26 45,00--29,29-- -- --------0 --
19-06-26 50,0040,7024,52-- -- ----40,7040,701 16-2
19-06-26 52,00--22,61-- -- 25,0530,05----0 --
19-06-26 54,00--20,77-- -- --------0 --
19-06-26 55,00--19,86-- -- --------0 --
19-06-26 56,00--18,98-- -- 22,9524,60----0 --
19-06-26 58,00--17,20-- -- 21,1022,75----0 --
19-06-26 59,00--16,35-- -- 20,2021,85----0 --
19-06-26 60,0026,3015,53-- -- ----26,3026,302 4-2
19-06-26 62,00--13,91-- -- --------0 --
19-06-26 64,00--12,41-- -- --------0 --
19-06-26 65,0011,0011,68-- -- ----11,0011,002 4-3
19-06-26 66,00--10,98-- -- 14,2515,65----0 --
19-06-26 68,00--9,61-- -- --------0 --
19-06-26 70,0011,008,38+2,62 +31,3% 11,2012,5011,0011,001 11:39
19-06-26 72,007,557,25-- -- 10,1511,007,555,35200 23-3
19-06-26 74,00--6,20-- -- 8,959,45----0 --
19-06-26 75,005,305,76-- -- 8,308,855,305,301 23-3
19-06-26 76,005,705,28+0,42 +8,0% ----5,705,701 09:01
19-06-26 78,00------ -- --------0 --
19-06-26 80,004,953,78+1,17 +31,0% ----4,954,8512 10:18
19-06-26 82,004,55---- -- 4,805,354,554,551 16:17
19-06-26 84,00------ -- --------0 --
19-06-26 85,003,652,43+1,22 +50,2% ----3,653,652 16:17
19-06-26 88,00--1,83-- -- --------0 --
19-06-26 90,002,401,52+0,88 +57,9% 2,352,802,501,9012 17:03
19-06-26 92,00------ -- --------0 --
19-06-26 95,001,000,95-- -- 1,451,851,001,001 23-3
19-06-26 100,000,530,60-- -- ----0,530,531 20-3
19-06-26 105,000,410,39-- -- 0,500,850,410,411 12-3
19-06-26 110,000,800,29-- -- ----0,800,801 2-3
19-06-26 115,000,250,20+0,05 +25,0% ----0,250,251 12:08
19-06-26 120,000,380,15-- -- ----0,380,381 27-2
19-06-26 130,000,260,08-- -- --0,300,260,263 25-2
19-06-2685140,000,180,05-0,03 -60,0% 0,020,260,180,181 27-2
19-06-26326160,000,100,01-- -- ----0,100,1010 23-3
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--48,08-- -- --------0 --
18-09-26 28,00--46,09-- -- 48,1554,15----0 --
18-09-26 30,00--44,10-- -- 46,2052,20----0 --
18-09-26 35,00--39,15-- -- --------0 --
18-09-26 40,00--34,31-- -- --------0 --
18-09-26 45,0038,4329,59+8,84 +29,9% 33,8535,3538,4338,435 13-11
18-09-26 50,00--25,08-- -- --------0 --
18-09-26 52,00--23,38-- -- --------0 --
18-09-26 54,00--21,72-- -- 25,4527,20----0 --
18-09-26 55,00--20,91-- -- 24,6026,35----0 --
18-09-26 56,00--20,09-- -- 23,7025,50----0 --
18-09-26 58,00--18,58-- -- --------0 --
18-09-26 60,0019,6017,10+2,50 +14,6% 20,5022,1519,6019,601 23-12
18-09-26 65,0013,6013,72-- -- ----13,6013,601 12-3
18-09-26 70,0011,0010,78-- -- ----11,0011,002 12-3
18-09-26 75,009,758,31+1,44 +17,3% ----9,759,751 13:53
18-09-26 80,006,556,30-- -- 8,359,056,556,551 12-3
18-09-262385,006,154,74+1,56 +32,9% ----6,155,752 16:16
18-09-26 90,002,403,50-- -- 4,705,352,402,40250 20-3
18-09-26 95,001,852,55-- -- ----1,851,851 23-3
18-09-26 100,001,351,91-- -- ----1,351,351 20-3
18-09-26 105,002,051,42-- -- ----2,052,0510 3-3
18-09-26 110,000,651,03-- -- 1,251,800,650,6510 20-3
18-09-26 120,002,600,62-- -- 0,651,002,602,602 10-2
18-09-26 140,000,250,27-- -- ----0,250,252 16-3
18-09-26 160,000,150,13-- -- --0,480,150,152 25-2
18-12-26 26,00--48,08-- -- 50,1556,15----0 --
18-12-26 28,00--46,10-- -- --------0 --
18-12-26 30,00--44,12-- -- --------0 --
18-12-26 35,00--39,26-- -- 41,4047,40----0 --
18-12-26 40,0034,7934,57-- -- 38,8040,5034,7934,793 21-1
18-12-26 45,0030,2730,13-- -- 34,2035,9530,2730,273 21-1
18-12-26 50,0025,4726,01-- -- 29,7031,6525,4725,471 23-3
18-12-26 52,00--24,45-- -- 27,9030,00----0 --
18-12-26 54,00--22,93-- -- --------0 --
18-12-26 55,0029,1022,20+6,90 +31,1% ----29,1029,101 6-11
18-12-26 56,00--21,47-- -- --------0 --
18-12-26 58,00--20,06-- -- 23,2525,10----0 --
18-12-26 60,0020,3018,70+1,60 +8,6% 21,8523,5520,3020,3010 09:52
18-12-26 65,0026,9015,49-- -- 18,3020,0526,9026,9010 4-2
18-12-26 70,0016,4012,73+3,67 +28,8% ----16,4014,407 17:28
18-12-26 75,0012,5010,28+2,22 +21,6% ----12,5011,9511 11:41
18-12-26 80,009,858,25+1,60 +19,4% ----9,859,851 10:10
18-12-26 85,008,206,62+1,58 +23,9% 8,459,158,208,002 16:15
18-12-2633390,006,205,21+0,99 +19,0% 6,757,456,205,4019 10:19
18-12-263095,005,304,15+1,22 +29,4% --14,005,305,301 16:37
18-12-26438100,004,173,25+0,92 +28,3% 4,204,804,173,805 15:37
18-12-26 105,002,602,56+0,04 +1,6% 3,253,902,602,602 09:01
18-12-26 110,002,152,04-- -- 2,503,152,152,003 16-3
18-12-26 120,001,151,33-- -- ----1,150,952 23-3
18-12-26 130,001,070,86+0,21 +24,4% ----1,071,073 15:37
18-12-26 140,000,500,62-- -- ----0,500,501 10-3
18-12-26 160,000,220,26-- -- 0,290,600,220,222 16-3
18-12-26 180,000,400,11-- -- ----0,400,401 24-2
18-12-26 200,000,460,04-- -- --0,500,470,466 11-2
18-12-26 300,00--0,04-- -- --------0 --
19-03-27 30,00--44,19-- -- 46,4552,45----0 --
19-03-27 35,00--39,50-- -- --------0 --
19-03-27 40,00--35,11-- -- 39,0541,20----0 --
19-03-27 45,00--30,98-- -- --------0 --
19-03-27 50,00--27,04-- -- --------0 --
19-03-27 54,00--24,12-- -- --------0 --
19-03-27 56,00--22,78-- -- --------0 --
19-03-27 58,00--21,43-- -- --------0 --
19-03-27 60,00--20,12-- -- --------0 --
19-03-27 65,00--17,09-- -- 19,5022,00----0 --
19-03-27 70,00--14,42-- -- --------0 --
19-03-27 75,00--11,99-- -- --------0 --
19-03-27 80,00--9,93-- -- 12,2513,00----0 --
19-03-27 85,0010,008,24+1,76 +21,4% 10,2010,9510,0010,001 16:36
19-03-27 90,00--6,76-- -- --------0 --
19-03-27 95,00------ -- ---------- --
19-03-27 100,00--4,57-- -- --------0 --
19-03-27 110,00--3,09-- -- --------0 --
19-03-27 120,00------ -- --------0 --
18-06-27 40,0035,6035,57-- -- ----35,6035,601 12-3
18-06-27 45,00--31,59-- -- 34,8537,45----0 --
18-06-27 50,0023,4027,85-- -- ----23,4023,401 20-3
18-06-27 55,00--24,41-- -- --------0 --
18-06-27 60,0029,7521,22-- -- ----29,7529,751 19-2
18-06-27 70,0017,5015,57+1,93 +12,4% ----17,5017,501 10:21
18-06-27 80,0013,4511,13-- -- ----13,4513,002 27-2
18-06-27 90,007,707,92-- -- ----7,707,702 10-3
18-06-27 100,005,505,61-- -- ----5,505,2012 17-3
18-06-27 110,007,124,00-- -- 4,605,757,127,121 19-2
18-06-27 120,003,402,84+0,56 +19,7% 3,104,253,503,403 14:32
18-06-27 140,001,801,58-- -- ----1,801,802 12-3
18-06-27 150,003,251,25-- -- ----3,253,251 12-2
18-06-27 160,000,951,01-- -- ----0,950,951 18-3
18-06-27 180,000,900,56-- -- ----0,900,9010 16-1
18-06-27 200,001,250,42-- -- ----1,251,251 17-2
18-06-27 300,00--0,03-- -- --------0 --
17-12-27 40,0035,0036,70-- -- ----35,0035,001 5-3
17-12-27 45,0036,7533,03+3,72 +11,3% ----36,7536,751 24-11
17-12-27 50,0029,4029,68-- -- ----29,4029,401 16-3
17-12-27 55,0029,1026,48-- -- ----29,1029,101 16-1
17-12-27 60,0021,0023,57-- -- ----21,0021,003 19-3
17-12-27 70,0020,8018,34+2,46 +13,4% ----20,8019,754 16:49
17-12-27 80,0014,7513,76+0,99 +7,2% 15,2517,4014,7514,752 09:30
17-12-27 90,0011,8010,56+1,24 +11,7% 11,6513,8011,8011,801 10:40
17-12-27876100,009,408,12+1,28 +15,8% 8,7010,859,408,40123 11:47
17-12-27 110,006,826,27+0,55 +8,8% ----6,826,78120 10:11
17-12-27 120,004,104,98-- -- ----4,104,101 9-3
17-12-27 130,003,203,63-- -- ----3,203,205 5-3
17-12-27 140,004,552,89-- -- ----4,554,5510 18-2
17-12-27 160,002,852,21-- -- ----2,852,853 23-2
17-12-27 180,001,151,22-- -- ----1,151,151 19-3
17-12-27 200,001,050,67+0,38 +56,7% 0,341,801,051,051 09:43
17-12-27 300,000,230,07-- -- --0,380,230,231 10-3
15-12-28 40,0037,0038,25-- -- ----37,0037,001 4-3
15-12-28 45,00--35,22-- -- --------0 --
15-12-28 50,0035,0032,38+2,62 +8,1% ----35,0035,001 15:18
15-12-28 55,0033,0029,53-- -- ----33,0033,002 26-1
15-12-28 60,0022,4026,54-- -- ----22,4022,401 20-3
15-12-28 70,0021,0021,88-- -- 22,5526,9521,0019,004 5-3
15-12-28 80,0015,0617,95-- -- ----15,0615,061 23-3
15-12-28 90,0016,8514,23+2,62 +18,4% ----16,8516,851 17:06
15-12-288100,0013,9011,61+2,04 +17,6% ----13,9013,901 27-2
15-12-28 110,0011,009,58-- -- 9,6513,5511,0011,001 6-1
15-12-28 120,007,757,94-- -- 8,0511,407,757,751 10-3
15-12-28 140,004,955,54-- -- ----4,954,951 5-3
15-12-28 150,004,204,69-- -- 4,207,404,204,201 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?