Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 89,6088,36+1,24 +1,4% 89,7088,3810.70511:51

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-6-2026)
Totaal volume 113 (76 Calls, 37 Puts)
Totaal open interest bij opening 3.978 (3.521 Calls, 457 Puts)
Call / Put ratio 2,05
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 26,0077,7763,85-1,46 -2,3% 61,5564,5577,7775,582 4-5
19-06-26 28,00--61,85-- -- 59,5562,55----0 --
19-06-26 30,00--59,85-- -- 57,5560,55----0 --
19-06-26 35,00--54,86-- -- 52,6055,60----0 --
19-06-26 40,0037,9049,86-- -- 47,6050,6037,9037,902 5-1
19-06-26 45,00--44,87-- -- 42,6045,60----0 --
19-06-26 50,0048,1039,88-- -- 37,6040,6048,1048,101 29-4
19-06-26 52,00--37,88-- -- 35,6038,60----0 --
19-06-26 54,00--35,88-- -- 33,6036,60----0 --
19-06-26 55,0048,9034,88-- -- 32,6035,6048,9046,585 4-5
19-06-26 56,00--33,88-- -- 31,6034,60----0 --
19-06-26 58,00--31,89-- -- 29,6532,60----0 --
19-06-26 59,00--30,89-- -- 28,7031,55----0 --
19-06-262160,0043,8929,89-1,46 -4,9% 28,5029,8043,8943,891 4-5
19-06-26 62,00--27,89-- -- 25,8528,40----0 --
19-06-26 64,00--25,90-- -- 23,9526,30----0 --
19-06-26 65,0011,0024,90-- -- 23,0525,3511,0011,002 4-3
19-06-26 66,00--23,90-- -- 22,1024,30----0 --
19-06-26 68,00--21,92-- -- 20,2022,20----0 --
19-06-26 70,0027,0019,94-- -- 18,6019,8027,0027,001 11-5
19-06-26 72,0024,8017,99-- -- 16,4518,0524,8023,704 18-5
19-06-26 74,00--16,07-- -- 14,6016,10----0 --
19-06-26 75,0016,0015,11-- -- 13,7015,1016,0016,002 8-4
19-06-26 76,0027,5714,14-- -- 12,7014,0527,5727,571 4-5
19-06-26 78,00--12,23-- -- 10,8012,15----0 --
19-06-26 80,0012,0010,36-- -- 9,0010,1013,0012,006 22-5
19-06-26 82,0011,608,57-- -- 7,258,4011,6011,601 19-5
19-06-26 84,006,006,88-- -- 5,906,406,006,001 27-3
19-06-26 85,0010,656,09-- -- 5,155,6510,6510,652 21-5
19-06-26286,005,005,31-- -- 4,404,955,005,001 28-5
19-06-26 88,0011,813,97-- -- 3,153,6011,8111,811 22-4
19-06-2621690,002,722,83-0,11 -3,9% 2,152,552,722,728 14:49
19-06-26 92,001,751,92-0,17 -8,9% 1,351,701,751,751 14:41
19-06-261294,001,051,27-0,22 -17,3% 0,801,101,051,052 15:20
19-06-2612995,001,001,02-- -- 0,600,901,001,001 2-6
19-06-26 96,000,720,82-0,10 -12,2% 0,440,700,720,723 14:49
19-06-266698,000,300,53-0,23 -43,4% 0,210,490,300,301 17:06
19-06-26 100,000,200,33-0,13 -39,4% 0,080,310,200,202 16:11
19-06-2616102,000,450,20-- -- 0,010,220,450,451 26-5
19-06-26 104,000,230,12-- -- 0,010,180,230,231 26-5
19-06-26 105,000,150,09-- -- --0,170,150,154 1-6
19-06-26 106,000,100,06-- -- --0,150,100,101 28-5
19-06-26 108,000,200,03-- -- --0,140,200,201 25-5
19-06-26 110,000,070,02+0,05 +250,0% 0,020,130,070,071 17:06
19-06-267112,000,390,01-- -- --0,130,390,391 18-5
19-06-2638115,000,400,01-- -- ----0,400,402 11-5
19-06-26128120,000,050,02-- -- ----0,050,051 21-5
19-06-26244130,000,090,01-- -- ----0,090,091 20-5
19-06-2684140,000,010,010,00 0,0% ----0,010,011 29-5
19-06-26320160,000,020,020,00 0,0% --0,130,020,021 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 45,00--44,96-- -- 42,7045,70----0 --
17-07-26 50,00--39,98-- -- 37,7540,75----0 --
17-07-26 55,00--35,02-- -- 32,8035,80----0 --
17-07-26 60,00--30,09-- -- 28,0030,75----0 --
17-07-26 64,00--26,18-- -- 24,2526,65----0 --
17-07-26 68,00--22,32-- -- 20,9022,65----0 --
17-07-26 72,00--18,54-- -- 17,0518,60----0 --
17-07-26 76,00--14,86-- -- 13,4014,85----0 --
17-07-26 78,0013,8513,07-- -- 11,7012,9513,8513,851 2-6
17-07-26 80,00--11,41-- -- 10,1011,35----0 --
17-07-26 82,00--9,79-- -- 8,559,70----0 --
17-07-26 84,00--8,30-- -- 7,158,20----0 --
17-07-26 86,006,706,89-- -- 6,106,606,706,702 28-5
17-07-26 88,005,505,59-0,09 -1,6% 4,905,405,505,501 3-6
17-07-26 90,003,954,46-- -- 3,904,353,953,951 28-5
17-07-266792,003,853,51-0,55 -15,7% 3,003,453,853,851 2-6
17-07-26 94,005,202,72-- -- 2,252,705,205,208 21-5
17-07-26 96,006,502,08-- -- 1,652,10----20 2-6
17-07-26 98,002,501,57-- -- 1,251,602,502,504 22-5
17-07-26 100,001,451,22-- -- 0,901,201,451,456 1-6
17-07-26 102,001,150,96-- -- 0,600,951,151,151 27-5
17-07-26 104,00--0,71-- -- 0,410,70----0 --
17-07-26 106,001,100,54-- -- 0,280,551,101,101 22-5
17-07-26 108,000,950,39-- -- 0,170,400,950,951 20-5
17-07-26 110,000,600,30-- -- 0,050,400,600,602 22-5
17-07-26 112,000,800,19-- -- 0,020,250,800,804 18-5
17-07-26 116,000,550,10-- -- 0,010,190,550,552 19-5
17-07-26 120,001,000,05-- -- --0,271,001,001 5-5
21-08-26 45,00--45,10-- -- 42,9545,95----0 --
21-08-26 50,00--40,18-- -- 38,0541,05----0 --
21-08-26 55,00--35,39-- -- 33,2036,20----0 --
21-08-26 60,00--30,61-- -- 28,4531,25----0 --
21-08-26 64,00--26,84-- -- 25,3026,90----0 --
21-08-26 68,00--23,14-- -- 21,6023,20----0 --
21-08-26 72,00--19,61-- -- 18,0519,70----0 --
21-08-26 76,00--16,21-- -- 14,8016,30----0 --
21-08-26 78,00--14,60-- -- 13,2514,60----0 --
21-08-26 80,00--13,09-- -- 11,7513,05----0 --
21-08-26 82,00--11,64-- -- 10,3511,65----0 --
21-08-26 84,00--10,26-- -- 9,3510,00----0 --
21-08-26 86,00--8,99-- -- 8,108,75----0 --
21-08-26 88,008,507,80-- -- 7,007,708,508,503 1-6
21-08-26 90,006,956,79-- -- 5,956,806,956,955 27-5
21-08-26 92,007,405,83-- -- 5,005,857,407,401 20-5
21-08-26 94,007,105,02-- -- 4,204,807,107,105 21-5
21-08-26 96,003,704,23-- -- 3,554,204,253,709 29-5
21-08-26 98,002,923,56-- -- 3,003,452,922,921 1-6
21-08-26 100,002,803,02-- -- 2,502,902,802,8010 29-5
21-08-26 102,00--2,52-- -- 2,052,55----0 --
21-08-26 104,00--2,10-- -- 1,702,15----0 --
21-08-26 108,001,401,43-- -- 1,101,451,451,4020 28-5
21-08-26 112,00--0,97-- -- 0,701,05----0 --
18-09-26 26,00--64,02-- -- 61,8064,80----0 --
18-09-26 28,00--62,04-- -- 59,8562,85----0 --
18-09-26 30,00--60,05-- -- 57,8560,85----0 --
18-09-26 35,00--55,10-- -- 52,9555,95----0 --
18-09-26 40,00--50,17-- -- 48,0051,00----0 --
18-09-26 45,0038,4345,29-6,86 -15,1% 43,1546,1538,4338,435 13-11
18-09-26 50,00--40,46-- -- 38,2541,25----0 --
18-09-26 52,00--38,53-- -- 36,3539,35----0 --
18-09-26 54,00--36,63-- -- 34,4037,40----0 --
18-09-26 55,00--35,65-- -- 33,4536,45----0 --
18-09-26 56,00--34,71-- -- 32,5035,50----0 --
18-09-26 58,00--32,81-- -- 30,6033,60----0 --
18-09-26 60,0019,6030,94-11,34 -36,7% 29,3530,6019,6019,601 23-12
18-09-26 65,0013,6026,28-- -- 24,7026,4013,6013,601 12-3
18-09-26 70,0022,0521,87-- -- 20,3021,9022,1022,0550 31-3
18-09-26 75,0023,4717,71-- -- 16,3017,7023,4723,471 7-5
18-09-26 80,0012,7513,92-- -- 12,7513,8512,7512,751 28-5
18-09-262385,0010,7510,59-- -- 9,8010,3510,7510,751 29-5
18-09-26 90,008,157,80-- -- 7,107,608,157,805 2-6
18-09-26 95,004,755,53-- -- 4,905,454,754,751 1-6
18-09-26 100,004,003,82-- -- 3,303,754,004,001 2-6
18-09-26 105,002,702,60+0,10 +3,8% 2,152,602,702,101 15:48
18-09-26 110,001,701,73-0,03 -1,7% 1,401,801,701,702 15:12
18-09-26 115,002,651,16-- -- 0,901,202,652,6510 15-5
18-09-26 120,000,700,82-0,12 -14,6% 0,600,850,700,701 16:53
18-09-26 140,000,700,21-- -- 0,050,340,700,652 11-5
18-09-26 160,000,150,07+0,08 +114,3% --0,240,150,1539 3-6
18-09-26 180,00--0,04-- -- --0,60----0 --
18-12-26 26,0075,5564,22-- -- 62,1065,1075,5575,551 4-5
18-12-26 28,00--62,27-- -- 60,1563,15----0 --
18-12-26 30,00--60,32-- -- 58,2061,20----0 --
18-12-26 35,00--55,48-- -- 53,3556,35----0 --
18-12-26 40,0034,7950,69-- -- 48,5551,5534,7934,793 21-1
18-12-26 45,0030,2745,94-- -- 43,7546,7530,2730,273 21-1
18-12-26 50,0025,4741,20-- -- 39,6040,9025,4725,471 23-3
18-12-26 52,00--39,38-- -- 37,2040,20----0 --
18-12-26 54,00--37,51-- -- 35,8537,80----0 --
18-12-26 55,0046,8036,63-- -- 34,9036,3546,8046,801 30-4
18-12-26 56,00--35,72-- -- 34,0036,50----0 --
18-12-26 58,00--33,90-- -- 32,2034,70----0 --
18-12-26 60,0034,1032,12-- -- 30,4032,3034,1034,101 19-5
18-12-26 65,0027,6027,82-- -- 26,1528,0027,6027,601 27-5
18-12-262570,0035,0523,74-1,19 -5,0% 22,3523,8035,0535,051 4-5
18-12-26 75,0019,7020,01-- -- 18,6520,0019,7019,706 27-5
18-12-26 80,0017,2516,52-- -- 15,3016,6517,2516,5011 1-6
18-12-26 85,0015,0013,42-- -- 12,5513,2515,0015,003 20-5
18-12-2630790,0010,0010,73-0,79 -7,4% 9,9010,6010,0010,001 16:08
18-12-26 95,008,808,45-- -- 7,708,408,808,652 2-6
18-12-26443100,006,356,56-0,21 -3,2% 5,906,506,356,353 13:25
18-12-26 105,004,655,06-- -- 4,455,054,654,651 29-5
18-12-26 110,004,003,85-- -- 3,303,904,004,001 29-5
18-12-26 115,005,402,92-- -- 2,503,00----2 22-5
18-12-26 120,002,182,23-0,05 -2,2% 1,852,302,182,181 3-6
18-12-26 130,001,251,34-- -- 1,001,401,251,2510 29-5
18-12-26 140,000,750,79-0,04 -5,1% 0,600,850,750,758 16:05
18-12-26 160,000,640,37-- -- 0,270,490,640,641 15-5
18-12-26 180,000,200,18-- -- --0,410,200,205 20-5
18-12-26 200,000,200,10-- -- --0,360,200,201 10-4
18-12-26 300,00--0,01-- -- --0,33----0 --
19-03-27 30,00--60,64-- -- 58,6561,65----0 --
19-03-27 35,00--55,87-- -- 53,9056,90----0 --
19-03-27 40,00--51,17-- -- 49,2052,20----0 --
19-03-27 45,00--46,52-- -- 44,5047,50----0 --
19-03-27 50,00--41,98-- -- 40,2042,60----0 --
19-03-27 54,00--38,44-- -- 36,6039,05----0 --
19-03-27 56,00--36,68-- -- 34,8537,30----0 --
19-03-27 58,00--34,97-- -- 33,1535,55----0 --
19-03-27 60,00--33,29-- -- 31,4533,90----0 --
19-03-27 65,00--29,22-- -- 27,4029,80----0 --
19-03-27 70,00--25,42-- -- 23,9525,55----0 --
19-03-27 75,00--21,86-- -- 20,5021,95----0 --
19-03-27 80,0018,9918,57-- -- 17,3018,7518,9918,995 26-5
19-03-27 85,0015,9915,60-- -- 14,7515,4515,9915,995 26-5
19-03-27 90,00--12,98-- -- 12,1512,85----0 --
19-03-27 95,0010,9510,71-- -- 9,9510,6510,9510,951 2-6
19-03-27 100,009,508,81-- -- 8,058,759,509,501 26-5
19-03-27 105,006,757,11-- -- 6,457,156,756,751 1-6
19-03-276110,005,805,76-- -- 5,155,805,805,801 26-5
19-03-27 115,00--4,65-- -- 4,104,70----0 --
19-03-27 120,006,153,77-- -- 3,203,806,196,1512 7-5
19-03-27 140,002,961,61-- -- 1,301,753,012,966 7-5
19-03-27 160,00--0,74-- -- 0,550,85----0 --
19-03-27 180,00--0,28-- -- --1,25----0 --
18-06-27 40,0035,6051,43-- -- 50,0051,7035,6035,601 12-3
18-06-27 45,00--46,92-- -- 45,4047,35----0 --
18-06-27 50,0050,0042,47-- -- 41,1042,7550,0050,001 27-4
18-06-27 55,00--38,22-- -- 36,7038,60----0 --
18-06-27 60,0029,7534,12-- -- 32,6034,5029,7529,751 19-2
18-06-27 70,0031,6526,59-- -- 25,0526,9531,6531,6515 16-4
18-06-27 80,0025,0020,11-- -- 18,6520,3025,0025,002 7-5
18-06-27 90,0015,3514,68-- -- 13,7514,4515,3515,351 26-5
18-06-27 100,0013,5510,43-- -- 9,7510,4013,5513,555 8-5
18-06-27 110,0010,807,34-- -- 6,707,4010,8010,801 11-5
18-06-27 120,005,505,10-- -- 4,555,205,505,501 27-5
18-06-27 140,002,652,48-- -- 2,102,602,652,651 27-5
18-06-27 150,001,951,81-- -- 1,401,951,951,951 2-6
18-06-276160,002,451,34-0,13 -9,7% 1,001,502,452,451 16-4
18-06-27 180,000,900,77-- -- 0,291,050,900,9010 16-1
18-06-27 200,001,500,44-- -- 0,020,801,501,5010 30-4
18-06-27 300,00--0,02-- -- --0,44----0 --
17-12-27 40,0060,0051,97-- -- 49,8053,0060,0060,001 13-5
17-12-27 45,0036,7547,60-10,85 -22,8% 45,5048,7536,7536,751 24-11
17-12-27 50,0042,0043,42-- -- 41,3543,5542,0042,004 30-3
17-12-27 55,0029,1039,41-- -- 37,3539,5529,1029,101 16-1
17-12-27 60,0038,0035,70-- -- 33,6036,2038,0038,002 20-5
17-12-27 70,0029,1028,96-- -- 26,7028,9029,1029,108 2-6
17-12-27 80,0023,0523,02+0,03 +0,1% 20,8523,5523,0523,051 14:30
17-12-27 90,0016,8117,99-- -- 15,8518,7516,8116,811 1-6
17-12-27915100,0014,0014,15-- -- 12,1014,7014,0014,002 1-6
17-12-27 110,0014,6010,92-- -- 9,2511,3014,7014,604 14-5
17-12-27 120,009,608,26-- -- 7,058,759,609,601 21-5
17-12-27 130,007,406,38-- -- 5,056,907,407,401 21-5
17-12-27 140,006,704,85-- -- 3,655,406,706,7010 8-5
17-12-2743160,004,252,93-0,26 -8,9% 1,853,554,254,2350 7-5
17-12-27 180,002,851,66-- -- 0,952,452,852,851 6-5
17-12-27 200,001,851,17-- -- 0,371,801,851,8530 16-4
17-12-27 300,000,360,06-- -- --0,650,360,3630 16-4
15-12-28 40,0059,0053,20-- -- 50,0555,5059,0059,001 7-5
15-12-28 45,00--49,53-- -- 46,2051,65----0 --
15-12-28 50,0056,2545,91-- -- 42,4048,1556,2556,253 30-4
15-12-28 55,0033,0042,40-- -- 38,9044,6533,0033,002 26-1
15-12-28 60,0038,5039,32-- -- 35,5541,3038,5038,501 27-5
15-12-28 70,0035,5033,05-- -- 29,5035,2535,5035,501 22-5
15-12-28 80,0034,0027,81-- -- 24,2029,9534,0034,001 11-5
15-12-28 90,0024,6023,06-- -- 19,6525,3024,6024,601 2-6
15-12-28 100,0020,0019,01-- -- 16,0021,2520,0020,004 25-5
15-12-28 110,0017,5015,90-- -- 12,8018,0517,5017,505 20-5
15-12-28 120,0019,5013,10-- -- 10,5515,1019,5019,501 30-4
15-12-28 140,0010,009,07-- -- 7,0010,9010,0010,001 15-4
15-12-28 150,0011,137,57-- -- 5,609,5011,1311,131 27-4
15-12-28 160,00--6,53-- -- --------0 --
15-12-28 200,00--3,48-- -- --------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?