Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 98,4092,78+5,62 +6,1% 98,6293,28293.70217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-4-2026)
Totaal volume 2.083 (1.430 Calls, 653 Puts)
Totaal open interest bij opening 1.836 (867 Calls, 969 Puts)
Call / Put ratio 2,19
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 30,00--62,78-- -- 66,6069,60----0 --
17-04-26 35,00--57,78-- -- 61,6064,60----0 --
17-04-26 40,00--52,79-- -- 56,6059,60----0 --
17-04-26 45,00--47,79-- -- 51,6054,60----0 --
17-04-26 48,00--44,79-- -- 48,6051,60----0 --
17-04-26 50,00--42,79-- -- 46,6049,60----0 --
17-04-26 52,00--40,79-- -- 44,6047,60----0 --
17-04-26 54,00--38,79-- -- 42,6045,60----0 --
17-04-26 56,00--36,79-- -- 40,6043,60----0 --
17-04-26 58,00--34,79-- -- 38,6041,60----0 --
17-04-26 59,00--33,79-- -- 37,6040,60----0 --
17-04-26 60,0013,2032,79-- -- 37,3038,9513,2013,202 18-3
17-04-26 62,00--30,79-- -- 34,6037,60----0 --
17-04-26 64,0025,9228,79-- -- 33,3034,9025,9225,921 31-3
17-04-26 66,00--26,79-- -- 30,6033,60----0 --
17-04-26 68,0011,6524,79-- -- 29,3030,9511,658,505 24-3
17-04-26 70,0019,7022,79-- -- 27,3028,9519,7019,701 7-4
17-04-26 72,0018,8520,79-- -- 25,3026,9518,8518,856 13-4
17-04-26 74,0014,6018,79-- -- 23,3024,9514,8514,602 2-4
17-04-26 76,0015,8516,79-- -- 21,3022,9515,8515,851 9-4
17-04-26 78,0018,2514,79+3,46 +23,4% 19,3020,9518,2518,251 11:10
17-04-264580,0017,7512,79+5,62 +43,9% 17,3018,9517,8516,203 15:15
17-04-26 81,00--11,79-- -- 16,3017,90----0 --
17-04-26 82,0014,2010,80+3,40 +31,5% 15,3516,8514,2013,808 12:29
17-04-26 83,00--9,80-- -- 14,3515,85----0 --
17-04-26 84,0012,958,82+4,13 +46,8% 13,3514,8512,9512,951 12:49
17-04-26 85,00--7,84-- -- 12,3513,85----0 --
17-04-265986,0010,056,87+5,54 +80,6% 11,3512,7010,0510,052 12:13
17-04-26 87,00--5,90-- -- 10,3511,85----0 --
17-04-26 88,004,804,94-- -- 9,4510,705,454,802 14-4
17-04-26 89,002,404,01-- -- 8,459,702,402,4025 8-4
17-04-26 90,008,503,12+5,38 +172,4% 7,458,858,508,5053 17:16
17-04-26 91,001,702,35-- -- 6,457,701,701,452 8-4
17-04-26 92,005,881,68+4,20 +250,0% 5,456,705,885,882 15:10
17-04-26 93,003,801,11+2,69 +242,3% 4,405,753,803,802 12:37
17-04-26 94,004,000,71+3,29 +463,4% 3,504,754,004,0010 14:50
17-04-26 95,00--0,41-- -- 2,903,55----0 --
17-04-26 96,002,280,21+2,07 +985,7% 2,102,652,280,437 14:53
17-04-26 97,00--0,10-- -- 1,351,90----0 --
17-04-26 98,001,350,05+1,30 +2600,0% 0,801,251,351,351 16:34
17-04-26 99,00------ -- 0,370,80----0 --
17-04-26 100,000,480,01+0,47 +4700,0% 0,110,500,500,487 17:11
17-04-26 104,000,020,01+0,01 +100,0% --0,170,020,021 14:11
17-04-263108,000,440,01-- -- --0,170,440,443 23-2
17-04-267112,000,010,03-- -- --0,090,010,014 2-4
15-05-26 40,00--52,83-- -- 56,6559,65----0 --
15-05-26 45,00--47,84-- -- 51,6554,65----0 --
15-05-26 50,00--42,85-- -- 46,7049,70----0 --
15-05-26 52,00--40,86-- -- 44,7047,70----0 --
15-05-26 54,00--38,87-- -- 42,7045,70----0 --
15-05-26 55,00--37,87-- -- 41,7044,70----0 --
15-05-26 56,00--36,88-- -- 40,7043,70----0 --
15-05-26 58,00--34,90-- -- 38,7041,70----0 --
15-05-26 59,00--33,91-- -- 37,7540,75----0 --
15-05-26 60,00--32,92-- -- 36,7539,75----0 --
15-05-26 62,00--30,94-- -- 34,7537,75----0 --
15-05-26 64,00--28,98-- -- 32,8035,80----0 --
15-05-26 66,006,5027,02-- -- 31,5533,106,506,509 20-3
15-05-26 68,00--25,07-- -- 28,9031,75----0 --
15-05-26 70,005,5023,12-- -- 27,6029,155,505,252 23-3
15-05-26 72,0017,9021,19-- -- 25,6027,3017,9017,901 31-3
15-05-26 74,005,8019,29-- -- 23,6525,355,805,801 23-3
15-05-261476,0014,5517,44+5,34 +30,6% 21,7523,0514,5514,551 31-3
15-05-26 78,0012,8615,61-- -- 19,9021,1512,8612,862 31-3
15-05-26 80,0014,5013,85-- -- 17,9519,2514,5014,501 14-4
15-05-26 82,0016,3812,16+4,22 +34,7% 16,1017,3516,4516,386 15:01
15-05-26 84,0010,3510,56-- -- 14,4515,5510,3510,351 14-4
15-05-26 86,0011,009,05+1,95 +21,5% 13,0013,6511,0011,008 11:12
15-05-26 88,006,757,66-- -- 11,3512,007,096,758 13-4
15-05-26 90,009,856,40+3,45 +53,9% 9,8510,359,859,003 15:15
15-05-26 92,008,905,26+3,64 +69,2% 8,358,908,906,207 16:34
15-05-26 94,007,004,28+2,72 +63,6% 7,057,557,007,002 14:42
15-05-26 96,004,523,46+1,06 +30,6% 5,806,304,524,1013 11:18
15-05-26 98,005,002,75+2,25 +81,8% 4,705,255,004,7512 17:12
15-05-2660100,004,052,15+2,05 +95,3% 3,854,304,053,1020 17:24
15-05-26 102,00------ -- 3,053,50----0 --
15-05-26 104,002,801,30+1,50 +115,4% 2,352,802,801,4524 16:35
15-05-26 108,001,100,79+0,31 +39,2% 1,351,801,100,9516 11:16
15-05-26 112,001,000,48+0,52 +108,3% 0,701,151,001,004 15:35
19-06-26 26,00--66,81-- -- 70,6573,65----0 --
19-06-26 28,00--64,81-- -- 68,6571,65----0 --
19-06-26 30,00--62,82-- -- 66,6569,65----0 --
19-06-26 35,00--57,82-- -- 61,6564,65----0 --
19-06-26 40,0037,9052,83-- -- 57,3558,8037,9037,902 5-1
19-06-26 45,00--47,84-- -- 51,6554,65----0 --
19-06-26 50,0040,7042,85-- -- 47,4049,0540,7040,701 16-2
19-06-26 52,00--40,85-- -- 44,7047,70----0 --
19-06-26 54,00--38,86-- -- 42,7045,70----0 --
19-06-26 55,00--37,86-- -- 41,7544,75----0 --
19-06-26 56,00--36,87-- -- 40,7543,75----0 --
19-06-26 58,00--34,88-- -- 38,7541,75----0 --
19-06-26 59,00--33,89-- -- 37,7540,75----0 --
19-06-26 60,0026,3032,90-- -- 37,4539,1526,3026,302 4-2
19-06-26 62,00--30,92-- -- 34,8037,80----0 --
19-06-26 64,00--28,98-- -- 32,8535,85----0 --
19-06-26 65,0011,0028,01-- -- 32,5534,2511,0011,002 4-3
19-06-26 66,00--27,03-- -- 30,9033,90----0 --
19-06-26 68,00--25,09-- -- 29,0031,85----0 --
19-06-26 70,0028,0023,20+4,80 +20,7% 27,7029,0028,0025,7574 14:44
19-06-26 72,007,5521,32-- -- 25,7527,057,555,35200 23-3
19-06-26 74,00--19,50-- -- 23,5025,60----0 --
19-06-26 75,0016,0018,60-- -- 22,8524,5516,0016,002 8-4
19-06-26 76,005,7017,71-- -- 21,9523,255,705,701 24-3
19-06-26 78,00--16,02-- -- 20,0521,45----0 --
19-06-26 80,0018,7514,37+4,38 +30,5% 18,3019,6518,7515,606 14:46
19-06-26 82,006,5012,81-- -- 16,6018,206,506,152 26-3
19-06-26 84,006,0011,35-- -- 15,0516,106,006,001 27-3
19-06-26 85,0014,8010,64+4,16 +39,1% 14,2015,2514,8011,753 16:41
19-06-26 86,00--9,99-- -- 13,4014,40----0 --
19-06-26 88,009,008,70-- -- 12,1012,759,007,802 15-4
19-06-26 90,0010,707,54+3,16 +41,9% 10,6511,3010,708,35102 15:09
19-06-26 92,008,006,47+1,53 +23,6% 9,359,908,007,7014 11:42
19-06-26594,006,555,52+3,10 +56,2% 8,158,656,556,552 09:27
19-06-2612495,008,005,07+2,99 +59,0% 7,558,108,006,0013 16:26
19-06-26 96,004,504,66-- -- 7,007,554,504,5015 7-4
19-06-26 98,004,903,96+0,94 +23,7% 6,006,504,904,901 12:07
19-06-26 100,005,533,30+2,23 +67,6% 5,055,605,533,905 16:56
19-06-26 102,00------ -- 4,254,80----0 --
19-06-26 105,003,652,06+1,59 +77,2% 3,303,753,652,508 16:51
19-06-26 108,001,501,55-- -- 2,452,901,501,501 9-4
19-06-26 110,002,281,28+1,00 +78,1% 2,002,452,281,5524 16:56
19-06-26 112,00------ -- 1,602,05----0 --
19-06-26 115,000,870,79-- -- 1,201,550,870,871 9-4
19-06-26 120,000,510,50-- -- 0,651,050,510,511 13-4
19-06-26 130,000,290,19+0,10 +52,6% 0,210,490,290,291 15:18
19-06-26 140,000,180,07-- -- 0,080,300,180,181 27-2
19-06-26 160,000,070,01-- -- --0,190,070,074 10-4
19-06-26255180,000,150,01-- -- 0,010,180,150,153 26-2
19-06-26150200,000,010,04-0,03 -75,0% ----0,010,011 16-10
18-09-26 26,00--66,81-- -- 70,6573,65----0 --
18-09-26 28,00--64,81-- -- 68,6571,65----0 --
18-09-26 30,00--62,82-- -- 66,6569,65----0 --
18-09-26 35,00--57,82-- -- 61,6564,65----0 --
18-09-26 40,00--52,83-- -- 56,7059,70----0 --
18-09-26 45,0038,4347,85-9,42 -19,7% 52,4054,1038,4338,435 13-11
18-09-26 50,00--42,91-- -- 46,8049,80----0 --
18-09-26 52,00--40,95-- -- 44,8547,85----0 --
18-09-26 54,00--39,02-- -- 42,9045,90----0 --
18-09-26 55,00--38,04-- -- 41,9544,95----0 --
18-09-26 56,00--37,07-- -- 40,9543,95----0 --
18-09-26 58,00--35,19-- -- 39,0042,00----0 --
18-09-26 60,0019,6033,35-13,75 -41,2% 37,6539,5519,6019,601 23-12
18-09-26 65,0013,6028,85-- -- 32,4034,9013,6013,601 12-3
18-09-26 70,0022,0524,59-- -- 27,9530,4022,1022,0550 31-3
18-09-26 75,0020,6020,70-- -- 23,9526,0520,6020,601 14-4
18-09-26 80,0015,0017,11-- -- 20,4522,0015,0013,003 30-3
18-09-26 85,0016,9013,87+3,03 +21,8% 16,9518,3016,9016,7011 14:28
18-09-26 90,0013,3011,01+2,29 +20,8% 13,9014,4513,3013,301 12:49
18-09-263695,0010,508,59+3,01 +35,0% 11,0011,7010,509,756 12:55
18-09-26 100,008,006,56+1,44 +22,0% 8,559,258,008,001 12:31
18-09-26 105,005,654,97+0,68 +13,7% 6,507,205,655,454 10:57
18-09-26 110,005,203,74+1,46 +39,0% 4,905,505,204,153 17:12
18-09-26 120,003,002,08+0,92 +44,2% 2,753,203,003,001 16:02
18-09-2645140,000,650,66+0,21 +31,8% 0,651,000,650,651 30-3
18-09-26 160,000,500,26-- -- 0,030,650,500,5050 8-4
18-12-26 26,00--66,82-- -- 70,6573,65----0 --
18-12-26 28,00--64,82-- -- 68,6571,65----0 --
18-12-26 30,00--62,82-- -- 66,6569,65----0 --
18-12-26 35,00--57,83-- -- 61,7064,70----0 --
18-12-26 40,0034,7952,87-- -- 57,4059,2034,7934,793 21-1
18-12-26 45,0030,2748,00-- -- 52,5053,9030,2730,273 21-1
18-12-26 50,0025,4743,24-- -- 47,5549,5525,4725,471 23-3
18-12-26 52,00--41,43-- -- 45,1548,15----0 --
18-12-26 54,00--39,62-- -- 43,2546,25----0 --
18-12-26 55,0029,1038,73-9,63 -24,9% 42,9544,5529,1029,101 6-11
18-12-26 56,00--37,84-- -- 41,7544,10----0 --
18-12-26 58,00--36,12-- -- 39,6042,30----0 --
18-12-26 60,0028,9534,39-- -- 38,0540,5028,9528,951 1-4
18-12-26 65,0026,9030,27-- -- 34,1035,8026,9026,9010 4-2
18-12-262570,0025,0026,37+4,81 +18,2% 29,4031,7525,0025,001 15-4
18-12-26 75,0021,3022,71-- -- 26,2527,6521,3021,303 7-4
18-12-26 80,0022,2519,36+2,89 +14,9% 22,6524,3022,2522,251 14:15
18-12-26 85,0016,0016,35-- -- 19,3020,8016,0016,005 9-4
18-12-26 90,0016,9013,61+3,29 +24,2% 16,4517,3016,9014,459 16:07
18-12-26 95,0012,2011,15+1,05 +9,4% 13,7514,4512,2012,202 09:43
18-12-26 100,0011,809,11+2,69 +29,5% 11,3512,0511,8010,005 17:27
18-12-26 105,008,457,39+1,06 +14,3% 9,3010,008,458,452 11:44
18-12-26 110,007,756,00+1,75 +29,2% 7,558,257,757,753 16:15
18-12-26 120,005,003,81+1,19 +31,2% 4,855,455,004,5022 16:39
18-12-26 130,002,902,45+0,45 +18,4% 3,103,602,902,901 11:44
18-12-26 140,002,201,60+0,60 +37,5% 2,002,352,201,854 16:17
18-12-26 160,000,220,73-- -- 0,701,050,220,222 16-3
18-12-26 180,000,390,42-- -- 0,280,600,400,3917 13-4
18-12-26 200,000,200,17-- -- 0,010,600,200,201 10-4
18-12-26 300,00--0,08-- -- --0,40----0 --
19-03-27 30,00--62,82-- -- 66,7069,70----0 --
19-03-27 35,00--57,84-- -- 61,8064,80----0 --
19-03-27 40,00--52,99-- -- 57,0060,00----0 --
19-03-27 45,00--48,38-- -- 52,2555,25----0 --
19-03-27 50,00--43,96-- -- 47,6050,45----0 --
19-03-27 54,00--40,51-- -- 44,0047,00----0 --
19-03-27 56,00--38,85-- -- 42,2545,25----0 --
19-03-27 58,00--37,20-- -- 40,5043,50----0 --
19-03-27 60,00--35,57-- -- 39,3041,45----0 --
19-03-27 65,00--31,62-- -- 34,7037,70----0 --
19-03-27 70,00--27,92-- -- 31,5533,35----0 --
19-03-27 75,00--24,47-- -- 27,8029,65----0 --
19-03-27 80,00--21,25-- -- 24,4526,15----0 --
19-03-27285,0010,0018,33+3,91 +21,3% 21,0522,8510,0010,001 24-3
19-03-27 90,00--15,67-- -- 18,5519,40----0 --
19-03-27 95,0011,9513,33-- -- 15,9016,7511,9511,951 31-3
19-03-27 100,0013,2511,33+1,92 +16,9% 13,6014,3013,2513,004 13:37
19-03-27 105,00--9,52-- -- 11,5512,25----0 --
19-03-27 110,007,358,02-- -- 9,7510,457,357,351 31-3
19-03-27 120,005,255,54-- -- 6,857,555,255,251 1-4
19-03-27 140,00--2,73-- -- 3,503,85----0 --
19-03-27 160,00--1,36-- -- 1,552,05----0 --
18-06-27 40,0035,6053,25-- -- 57,3559,8035,6035,601 12-3
18-06-27 45,00--48,82-- -- 52,8055,25----0 --
18-06-27 50,0048,5044,50+4,00 +9,0% 48,5050,6048,5048,501 14:07
18-06-27 55,00--40,38-- -- 44,0546,50----0 --
18-06-27 60,0029,7536,47-- -- 40,1042,2029,7529,751 19-2
18-06-27 70,0031,6529,22+2,43 +8,3% 32,2034,5031,6531,6515 12:31
18-06-27 80,0022,0022,70-- -- 25,2527,5522,0021,603 9-4
18-06-27 90,0019,5017,35+2,15 +12,4% 19,8021,0519,5018,904 13:21
18-06-27 100,0013,8912,86+1,03 +8,0% 15,0016,2013,8913,8914 10:49
18-06-27 110,0011,109,49+1,61 +17,0% 11,1512,3011,1011,101 13:32
18-06-27 120,008,806,90+1,90 +27,5% 8,109,308,808,802 15:36
18-06-27 140,001,803,73-- -- 4,255,351,801,802 12-3
18-06-27 150,003,502,75+0,75 +27,3% 3,004,053,503,501 14:50
18-06-27 160,002,452,05+0,40 +19,5% 2,253,052,452,451 12:37
18-06-27 180,000,901,24-- -- 1,151,900,900,9010 16-1
18-06-27 200,001,250,74-- -- 0,461,451,251,251 17-2
18-06-27 300,00--0,05-- -- --0,60----0 --
17-12-27 40,0035,0054,07-- -- 57,5060,4035,0035,001 5-3
17-12-27 45,0036,7549,93-13,18 -26,4% 53,2056,4536,7536,751 24-11
17-12-27 50,0042,0045,94-- -- 49,0051,8542,0042,004 30-3
17-12-27 55,0029,1042,09-- -- 45,0547,8029,1029,101 16-1
17-12-27 60,0040,8038,52+2,28 +5,9% 41,2044,0040,8040,801 12:32
17-12-27 70,0035,0031,77+3,23 +10,2% 34,0536,9535,0035,001 15:32
17-12-27 80,0028,8825,94+2,94 +11,3% 27,7530,6028,8826,00371 14:53
17-12-27 90,0021,8520,98+0,87 +4,1% 22,3025,3021,8521,851 14:13
17-12-27 100,0018,8316,91+1,92 +11,4% 17,9520,3518,8318,83370 14:53
17-12-27 110,0014,7513,59+1,16 +8,5% 14,0016,5014,7514,502 14:45
17-12-27 120,0011,0010,41+0,59 +5,7% 10,9513,2511,0011,0030 11:46
17-12-27 130,007,708,40-- -- 8,5510,707,707,703 15-4
17-12-27 140,005,876,39-- -- 6,658,005,875,871 2-4
17-12-27 160,002,853,96-- -- 3,906,002,852,853 23-2
17-12-27 180,003,002,47+0,53 +21,5% 2,204,253,002,952 16:30
17-12-2737200,001,851,72+0,49 +28,5% 1,253,051,851,8530 13:27
17-12-27 300,000,360,21+0,15 +71,4% --0,700,360,3630 13:27
15-12-28 40,0037,0055,30-- -- 58,1062,8037,0037,001 4-3
15-12-28 45,00--51,78-- -- 54,2058,90----0 --
15-12-28 50,0042,0048,44-- -- 50,2555,4042,0042,003 30-3
15-12-28 55,0033,0045,02-- -- 46,8051,8033,0033,002 26-1
15-12-28 60,0046,0041,79+4,21 +10,1% 43,2548,4046,0045,002 16:37
15-12-28 70,0028,4035,89-- -- 36,9542,1028,4026,802 26-3
15-12-28 80,0032,5030,33+2,17 +7,2% 31,2536,4032,5032,501 12:37
15-12-28 90,0025,9725,71+0,26 +1,0% 26,3031,3525,9725,971 09:01
15-12-28 100,0020,2021,73-- -- 21,9026,9520,2020,204 9-4
15-12-28 110,0011,0017,96-- -- 18,3023,0511,0011,001 6-1
15-12-28 120,0016,1015,12+0,98 +6,5% 15,1519,9016,1016,103 11:10
15-12-28 140,0010,0010,83-- -- 10,5514,6510,0010,001 15-4
15-12-28 150,009,259,22-- -- 10,0012,509,259,251 15-4
15-12-28 160,00------ -- --------0 --
15-12-28 200,00------ -- --------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?