Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 91,6691,66-- -- 92,3490,06179.89717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-7-2026)
Totaal volume 201 (67 Calls, 134 Puts)
Totaal open interest bij opening 4.249 (3.338 Calls, 911 Puts)
Call / Put ratio 0,50
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 45,00--46,59-- -- 45,6548,65----0 --
17-07-26 50,00--41,59-- -- 40,6543,65----0 --
17-07-26 54,00--37,59-- -- 36,6539,65----0 --
17-07-26 55,00--36,59-- -- 35,6538,65----0 --
17-07-26 56,00--35,59-- -- 34,6537,65----0 --
17-07-26 58,00--33,59-- -- 32,6535,65----0 --
17-07-26 60,0026,3931,59-- -- 31,4032,9026,3926,391 13-7
17-07-26 64,00--27,59-- -- 26,8029,45----0 --
17-07-26 66,00--25,59-- -- --------0 --
17-07-26 68,00--23,60-- -- --------0 --
17-07-26 70,00--21,60-- -- 21,1023,20----0 --
17-07-26 72,00--19,60-- -- 19,2021,10----0 --
17-07-26 74,00--17,60-- -- 17,3019,00----0 --
17-07-26 75,00--16,60-- -- --------0 --
17-07-26 76,00--15,60-- -- 15,4016,90----0 --
17-07-26 77,00--14,61-- -- 14,4015,90----0 --
17-07-26 78,0014,0013,61-- -- 13,4014,5514,0013,006 14-7
17-07-26 79,00--12,61-- -- 12,4013,90----0 --
17-07-26 80,005,4311,62-- -- 11,5012,555,435,344 6-7
17-07-26 81,004,7010,63-- -- 10,4011,554,704,701 13-7
17-07-26 82,004,809,63-- -- 9,4010,554,804,801 13-7
17-07-26 83,00--8,65-- -- --------0 --
17-07-26 84,006,707,68-0,98 -12,8% ----7,256,705 09:52
17-07-26 85,005,906,73-- -- 6,457,605,905,901 14-7
17-07-26 86,004,905,76-0,86 -14,9% 5,606,604,904,902 10:45
17-07-26 87,005,114,85-- -- 4,655,655,115,111 14-7
17-07-26 88,004,103,96+0,14 +3,5% 3,804,804,103,0010 16:45
17-07-26 89,000,323,15-- -- 2,903,950,320,321 13-7
17-07-26 90,001,352,43-1,08 -44,4% 2,152,951,351,351 14:07
17-07-26 91,00--1,71-- -- 1,452,10----0 --
17-07-26 92,001,501,20+0,30 +25,0% 0,851,601,500,553 16:00
17-07-26 93,000,600,77-0,17 -22,1% 0,461,000,600,405 15:41
17-07-26 94,000,260,55-0,29 -52,7% 0,300,600,280,266 15:27
17-07-26 95,00------ -- --------0 --
17-07-26 96,000,210,21-- -- 0,030,240,300,1236 14-7
17-07-26 98,000,050,09-- -- --0,170,050,051 24-6
17-07-26 100,000,240,04-- -- --0,160,270,242 17-6
17-07-262102,000,120,01-- -- --0,160,120,121 18-6
17-07-267104,000,140,01-- -- ----0,140,147 17-6
17-07-266106,000,070,01-- -- ----0,070,071 19-6
17-07-2621108,000,950,01-- -- ----0,950,951 20-5
17-07-262110,000,030,01+0,02 +200,0% ----0,030,031 3-7
17-07-2615112,000,800,01-- -- ----0,800,804 18-5
17-07-263116,000,550,01-- -- ----0,550,551 5-6
17-07-263120,001,000,01-- -- ----1,001,001 5-5
21-08-26 45,00--46,71-- -- 45,8048,80----0 --
21-08-26 50,00--41,73-- -- 40,8543,85----0 --
21-08-26 55,00--36,77-- -- 35,9038,90----0 --
21-08-26 56,00--35,79-- -- 34,9537,95----0 --
21-08-26 58,00--33,82-- -- --------0 --
21-08-26 60,0032,0031,86-- -- ----32,4032,0010 14-7
21-08-26 64,00--27,97-- -- 27,2529,95----0 --
21-08-26 66,00--26,06-- -- 25,4027,90----0 --
21-08-26 68,00--24,14-- -- 23,5525,90----0 --
21-08-26 70,00--22,25-- -- 21,7023,85----0 --
21-08-26 72,00--20,38-- -- 19,9021,85----0 --
21-08-26 74,0011,0018,56-- -- 18,2019,5011,0011,003 18-6
21-08-26 76,00--16,71-- -- 16,4018,00----0 --
21-08-26 78,0014,0014,99-0,99 -6,6% 14,7015,9014,0014,001 09:43
21-08-26 80,00--13,24-- -- --------0 --
21-08-26 82,006,3011,62-- -- ----6,306,303 7-7
21-08-26 84,005,4010,12-- -- 10,2010,805,405,407 6-7
21-08-26 86,009,078,63+0,44 +5,1% 8,759,309,078,352 17:28
21-08-26 88,006,357,33-- -- 7,357,906,356,353 14-7
21-08-26 90,006,426,11+0,31 +5,1% --12,206,425,555 16:14
21-08-26 92,004,855,07-- -- 5,055,555,254,45268 14-7
21-08-26 94,004,184,10+0,08 +2,0% 4,054,554,184,073 16:45
21-08-26 96,003,273,33-0,06 -1,8% 3,253,503,272,956 17:28
21-08-26 98,000,902,64-- -- 2,552,950,900,906 6-7
21-08-26 100,001,752,11-0,36 -17,1% 1,952,251,751,751 11:22
21-08-2618102,001,531,62-- -- 1,501,901,531,532 14-7
21-08-26 104,001,301,24-- -- 1,101,501,301,003 14-7
21-08-26 108,000,200,71-- -- ----0,200,201 6-7
21-08-26 112,000,080,40-- -- 0,300,600,080,084 3-7
18-09-26 26,00--65,71-- -- 64,8067,80----0 --
18-09-26 28,00--63,72-- -- 62,8065,80----0 --
18-09-26 30,00--61,73-- -- 60,8563,85----0 --
18-09-26 35,00--56,76-- -- 55,8558,85----0 --
18-09-26 40,00--51,81-- -- --------0 --
18-09-26 45,0038,4346,86-8,43 -18,0% 45,9548,9538,4338,435 13-11
18-09-26 50,00--41,93-- -- 41,0544,05----0 --
18-09-26 52,00--39,97-- -- --------0 --
18-09-26 54,00--38,01-- -- 37,1040,10----0 --
18-09-26 55,00--37,03-- -- 36,1539,15----0 --
18-09-26 56,00--36,05-- -- 35,1538,15----0 --
18-09-26 58,00--34,10-- -- --------0 --
18-09-26 60,0019,6032,16-12,56 -39,1% 31,9033,1519,6019,601 23-12
18-09-26 65,0013,6027,38-- -- 26,6029,2513,6013,601 12-3
18-09-26 66,00--26,44-- -- 26,1027,85----0 --
18-09-26 68,00--24,55+0,03 +0,1% 24,2025,95----0 --
18-09-26 70,0022,0522,72-- -- 22,5023,7022,1022,0550 31-3
18-09-26 72,00--20,90-- -- 20,5022,25----0 --
18-09-26 74,00--19,09-- -- --------0 --
18-09-26 75,0011,3218,24-- -- 18,0019,1011,3211,322 18-6
18-09-26 76,00--17,37-- -- 17,0018,65----0 --
18-09-26 78,00--15,70-- -- 15,3516,85----0 --
18-09-26 80,0013,2014,06-- -- 14,2014,8013,2013,201 14-7
18-09-26 82,00--12,51-- -- 12,6013,20----1 25-6
18-09-26 84,0010,2011,06-0,86 -7,8% 11,1011,7010,2010,201 11:50
18-09-263685,009,5910,33-- -- 10,4011,009,598,6516 14-7
18-09-26 86,005,509,66-- -- 9,7510,305,505,502 10-7
18-09-26 88,008,008,39-- -- 8,458,958,008,001 14-7
18-09-26 90,006,507,20-0,70 -9,7% 7,057,756,506,452 14:13
18-09-26 92,006,206,10-- -- 6,106,656,205,603 14-7
18-09-26 94,00--5,15-- -- 5,105,65----0 --
18-09-26 95,004,404,74-- -- 4,655,204,404,0728 14-7
18-09-26 96,00--4,29-- -- --------0 --
18-09-26 98,00------ -- 3,254,00----0 --
18-09-26 100,003,052,96+0,09 +3,0% ----3,052,803 17:03
18-09-26 105,001,601,77-0,17 -9,6% 1,602,101,601,552 10:05
18-09-26 108,00--1,27-- -- 1,151,60----0 --
18-09-26 110,000,911,01-0,10 -9,9% 0,901,350,910,911 09:01
18-09-26 115,000,230,60-- -- ----0,230,233 7-7
18-09-26 120,000,310,34-0,03 -8,8% 0,220,550,310,311 09:01
18-09-26 140,000,700,02-- -- ----0,700,652 11-5
18-09-26106160,000,150,03-- -- --0,170,150,1539 3-6
18-09-26 180,00--0,02-- -- --0,17----0 --
18-12-26 26,0075,5565,89-- -- 65,1068,1075,5575,551 4-5
18-12-26 28,00--63,92-- -- 63,1066,10----0 --
18-12-26 30,00--61,95+0,10 +0,2% --------0 --
18-12-26 35,00--57,06-- -- 56,2559,25----0 --
18-12-26 40,0034,7952,21-- -- 51,4054,4034,7934,793 21-1
18-12-26 45,0030,2747,37-- -- 46,5549,5530,2730,273 21-1
18-12-26 50,0025,4742,59-- -- 42,2043,8025,4725,471 23-3
18-12-26 52,00--40,67-- -- 39,8042,80----0 --
18-12-26 54,00--38,78-- -- 37,9040,90----0 --
18-12-26 55,0046,8037,86-- -- 37,4039,0546,8046,801 30-4
18-12-26 56,00--36,90-- -- 36,0539,05----0 --
18-12-26 58,00--35,06-- -- --------0 --
18-12-26 60,0022,8033,20-- -- 32,7034,2022,8022,802 1-7
18-12-26 65,0027,7028,77-- -- 28,2529,6527,7027,702 14-7
18-12-26 70,0014,2024,48-- -- 23,9525,5014,2014,203 1-7
18-12-26 75,0020,5020,43-- -- 20,0021,6520,5020,501 14-7
18-12-2615780,0015,7716,69-- -- 16,7517,5015,7715,771 14-7
18-12-266185,0013,4413,32-- -- 13,4014,0013,4413,441 14-7
18-12-2630890,0010,3010,39-0,09 -0,9% 10,4511,00----2 16:20
18-12-26 95,007,507,92-- -- ----7,507,508 14-7
18-12-26434100,005,705,92-0,22 -3,7% 5,706,505,705,702 15:30
18-12-26 105,004,254,38-- -- 4,254,804,253,955 14-7
18-12-26 110,003,053,19-- -- 3,053,603,152,9550 14-7
18-12-26 115,001,952,30-- -- 2,152,652,051,954 14-7
18-12-26 120,001,151,66-- -- 1,552,00----2 14-7
18-12-26 130,000,470,94-- -- 0,801,150,470,474 9-7
18-12-26 140,000,400,54-- -- 0,410,700,400,4020 13-7
18-12-26 160,000,640,19-- -- 0,150,340,640,641 15-5
18-12-2684180,000,120,06-0,02 -33,3% --0,360,120,124 19-6
18-12-26 200,000,200,02-- -- --0,200,200,201 10-4
18-12-26 300,00--0,02-- -- --------0 --
19-03-27 30,0055,5562,20-- -- 62,0063,4555,5555,552 6-7
19-03-27 35,00--57,37-- -- 56,7559,75----0 --
19-03-27 40,00--52,60-- -- 51,9554,95----0 --
19-03-27 45,00--47,99-- -- 47,2050,20----0 --
19-03-27 50,00--43,25-- -- --------0 --
19-03-27 54,00--39,60-- -- 38,9541,70----0 --
19-03-27 56,00--37,79-- -- 37,1539,85----0 --
19-03-27 58,00--36,01-- -- 35,3538,10----0 --
19-03-27 60,00--34,29-- -- --------0 --
19-03-27 65,00--30,04-- -- 29,2532,05----0 --
19-03-27 70,0019,4126,02-- -- 25,8527,1019,4119,411 9-7
19-03-27 75,0014,2022,22-- -- 22,0023,05----1 3-7
19-03-27 80,0018,2518,77-- -- ----18,3518,252 14-7
19-03-27 85,0010,0015,60-- -- 15,5016,4010,0010,003 3-7
19-03-27490,0012,4512,78+0,03 +0,2% 12,4513,5012,4512,202 14-7
19-03-27 95,005,8710,38-- -- 10,0511,005,875,871 24-6
19-03-27 100,004,268,32-- -- 7,908,90----1 10-7
19-03-27 105,004,376,67-- -- 6,357,104,374,371 13-7
19-03-27 110,003,605,23-- -- ----3,603,601 13-7
19-03-27 115,002,054,06-- -- 3,904,552,052,054 2-7
19-03-27 120,001,973,21-- -- 3,003,701,971,971 13-7
19-03-27 140,001,051,17-- -- 1,001,601,051,051 14-7
19-03-27 160,00--0,52-- -- 0,370,75----0 --
19-03-27 180,000,070,18-- -- --0,850,070,071 26-6
18-06-27 35,00--57,62-- -- 57,3559,40----0 --
18-06-27 40,0035,6052,98-- -- 52,7554,6535,6035,601 12-3
18-06-27 45,00--48,23-- -- 48,0050,05----0 --
18-06-27 50,0050,0043,70-- -- 43,5544,8050,0050,001 27-4
18-06-27 55,00--39,30-- -- --------0 --
18-06-27 58,00--36,71-- -- 36,4038,45----0 --
18-06-271160,0029,7535,03+0,08 +0,2% ----29,7529,751 19-2
18-06-27 65,00--30,96+0,10 +0,3% 30,6032,60----0 --
18-06-27 70,0026,2527,13-- -- 26,9028,0526,2526,251 14-7
18-06-27 75,00--23,53-- -- 23,3024,60----0 --
18-06-27 80,0020,0020,22-- -- 20,0020,5020,0020,002 14-7
18-06-27 85,00--17,22-- -- --------0 --
18-06-27 90,0013,9514,49-- -- 14,4014,8513,9512,952 14-7
18-06-27 95,009,1512,12-- -- 11,7512,709,159,151 10-7
18-06-27 100,009,4110,04-- -- 9,8510,659,419,413 14-7
18-06-27 105,00------ -- 7,908,85----0 --
18-06-2779110,006,656,76+0,04 +0,6% 6,407,356,706,605 14-7
18-06-27 120,002,104,57-- -- 4,355,102,102,1024 1-7
18-06-27 140,002,102,02+0,08 +4,0% 1,802,502,102,101 16:41
18-06-27 150,000,751,35-- -- 1,151,750,750,756 8-7
18-06-2718160,000,910,96-0,02 -2,1% ----0,910,913 14-7
18-06-27 180,000,900,55-- -- 0,390,750,900,9010 16-1
18-06-27 200,000,500,24-- -- 0,010,650,500,5010 16-6
18-06-27 300,00--0,01-- -- --0,45----0 --
17-12-27 40,0060,0053,23-- -- 52,7554,8060,0060,001 13-5
17-12-27 45,0036,7548,80-12,05 -24,7% 48,3550,3036,7536,751 24-11
17-12-27 50,0036,4044,58-- -- 43,8045,8536,4036,403 3-7
17-12-27 55,0029,3040,49-- -- 39,7042,3029,3029,301 1-7
17-12-27 60,0038,0036,57-- -- 36,0538,2038,0038,002 20-5
17-12-27 70,0029,2029,44-- -- 28,7530,7529,2029,202 14-7
17-12-2770280,0022,7023,23-0,13 -0,6% 22,6024,1522,7022,7010 14-7
17-12-2729890,0017,5017,99-0,49 -2,7% 17,3518,8017,5017,502 10:24
17-12-27876100,0010,6013,67-0,08 -0,6% 13,0014,8010,6010,601 10-7
17-12-27 110,006,8510,22-- -- 9,7511,05----1 14-7
17-12-27 120,004,767,54-- -- 7,158,35----1 14-7
17-12-27 130,004,005,50-- -- 5,206,404,004,002 13-7
17-12-27 140,002,754,01-- -- 3,855,102,752,751 8-7
17-12-27 160,001,512,22-- -- 1,953,151,511,507 22-6
17-12-27 180,002,851,21-- -- ----2,852,851 6-5
17-12-27 200,001,850,69-- -- ----1,851,8530 16-4
17-12-2768300,000,360,04-- -- --0,700,360,3630 16-4
16-06-28 40,00--53,67-- -- 52,5056,55----0 --
16-06-28 50,00--45,74-- -- 45,0547,90----0 --
16-06-28 55,00--41,89-- -- 41,2543,95----0 --
16-06-28 60,00--38,24-- -- 37,8040,10----0 --
16-06-28 70,00--31,53-- -- 31,1533,10----0 --
16-06-28 80,0025,6825,60-- -- 25,1027,1025,6825,682 14-7
16-06-28 90,00--20,52-- -- 19,9021,75----0 --
16-06-28 100,00--16,31-- -- --------0 --
16-06-28 110,00--12,97-- -- --------0 --
16-06-28 120,00--10,23-- -- 9,6511,20----0 --
16-06-28 140,00--6,18-- -- --------0 --
16-06-28 150,00--5,02-- -- 4,355,95----0 --
15-12-28 40,0059,0054,46-- -- ----59,0059,001 7-5
15-12-28 45,00--50,71-- -- 48,7553,80----0 --
15-12-28 50,0056,2546,92-- -- ----56,2556,253 30-4
15-12-28 55,0033,0043,28-- -- 41,4546,2033,0033,002 26-1
15-12-28 60,0038,5039,91-- -- 38,1042,6538,5038,501 27-5
15-12-28 70,0029,2533,60-- -- 31,7536,3029,2529,253 17-6
15-12-28 80,0027,9527,98-- -- 26,1030,6027,9526,8552 14-7
15-12-28 90,0018,0022,94-- -- ----18,0018,003 8-7
15-12-28 100,0020,0018,83-- -- 17,1021,1020,0020,004 25-5
15-12-2814110,0017,5015,52+0,02 +0,1% 13,9517,6017,5017,505 20-5
15-12-28 120,0019,5013,32-- -- 11,3014,6519,5019,501 30-4
15-12-285140,0010,008,53+0,11 +1,3% 6,9010,5010,0010,001 15-4
15-12-28 150,005,007,08-- -- 5,508,905,005,005 24-6
15-12-28 160,00--5,85-- -- 3,957,80----0 --
15-12-28 200,00--2,96-- -- 1,205,05----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?