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* 82,8485,08-2,24 -2,6% 85,9282,58161.42917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-7-2026)
Totaal volume 127 (56 Calls, 71 Puts)
Totaal open interest bij opening 1.774 (1.327 Calls, 447 Puts)
Call / Put ratio 0,79
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 45,00--40,13-- -- 36,5039,50----0 --
17-07-26 50,00--35,16-- -- --------0 --
17-07-26 54,00--31,18-- -- --------0 --
17-07-26 55,00--30,18-- -- --------0 --
17-07-26 56,00--29,18-- -- --------0 --
17-07-26 58,00--27,19-- -- 23,8526,20----0 --
17-07-26 60,0021,3025,20-- -- 22,4523,6521,3021,306 2-7
17-07-26 64,00--21,20-- -- --------0 --
17-07-26 66,00--19,21-- -- --------0 --
17-07-26 68,00--17,22-- -- --------0 --
17-07-26 70,00--15,23-- -- --------0 --
17-07-26 72,00--13,24-- -- --------0 --
17-07-26 74,00--11,28-- -- --------0 --
17-07-26 75,00--10,30-- -- --------0 --
17-07-26 76,00--9,33-- -- --------0 --
17-07-26 77,00--8,35-- -- --------0 --
17-07-26878,007,457,44-2,01 -27,0% ----7,457,243 6-7
17-07-26 79,00--6,51-- -- --------0 --
17-07-26 80,005,435,65-- -- 3,704,155,435,344 6-7
17-07-26 81,003,354,80-- -- 2,953,453,353,351 3-7
17-07-26 82,004,203,99+0,21 +5,3% ----4,354,203 10:26
17-07-26 83,00--3,25-- -- --------0 --
17-07-26 84,001,702,59-0,89 -34,4% 1,301,701,701,701 16:06
17-07-26 85,001,842,02-- -- ----1,841,822 6-7
17-07-26 86,000,901,53-0,63 -41,2% 0,600,951,350,902 16:04
17-07-26 87,000,981,13-0,15 -13,3% ----0,980,981 13:19
17-07-261788,000,700,82-0,48 -58,5% 0,08--0,800,702 6-7
17-07-26 89,00------ -- 0,160,38----0 --
17-07-26 90,000,330,40-- -- 0,080,270,330,3216 3-7
17-07-26 92,000,160,19-0,03 -15,8% ----0,160,166 12:59
17-07-26 94,000,090,08-- -- ----0,090,093 6-7
17-07-26 96,000,350,04-- -- --0,12----1 22-6
17-07-265498,000,050,02-- -- --0,130,050,051 24-6
17-07-26304100,000,240,01-- -- ----0,270,242 17-6
17-07-262102,000,120,01-- -- ----0,120,121 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--40,23-- -- 36,7539,75----0 --
21-08-26 50,00--35,26-- -- --------0 --
21-08-26 55,00--30,33-- -- 27,0529,75----0 --
21-08-26 56,00--29,35-- -- 26,1528,75----0 --
21-08-26 58,00--27,41-- -- --------0 --
21-08-26 60,0026,3325,47-- -- ----26,3326,337 17-6
21-08-26 64,00--21,68-- -- 19,1020,45----0 --
21-08-26 66,00--19,82-- -- 17,2518,60----0 --
21-08-26 68,00--17,96-- -- --------0 --
21-08-26 70,00--16,17-- -- --------0 --
21-08-26 72,00--14,39-- -- 12,0013,30----0 --
21-08-26 74,0011,0012,66-- -- 10,6011,3011,0011,003 18-6
21-08-26 76,00--11,04-- -- 9,009,70----0 --
21-08-26 78,00--9,51-- -- 7,708,25----0 --
21-08-26 80,00--8,05-- -- 6,356,95----0 --
21-08-26 82,006,306,73-0,43 -6,4% ----6,306,303 14:59
21-08-26 84,005,405,52-- -- ----5,405,407 6-7
21-08-26 86,004,254,44-- -- 3,253,804,404,254 6-7
21-08-26 88,003,603,57+0,03 +0,8% 2,553,053,603,602 15:40
21-08-26 90,002,802,81-0,01 -0,4% 1,952,452,802,803 12:59
21-08-26 92,001,502,20-- -- 1,501,851,501,502 3-7
21-08-26 94,001,701,71-0,01 -0,6% 1,101,451,701,701 11:17
21-08-26 96,000,881,31-0,43 -32,8% 0,851,200,880,881 12:48
21-08-26 98,000,901,00-- -- ----0,900,906 6-7
21-08-26 100,000,650,74-0,09 -12,2% ----0,650,657 11:18
21-08-26 102,000,700,57-- -- ----0,700,701 22-6
21-08-26 104,00--0,43-- -- 0,200,45----0 --
21-08-26 108,000,200,23-- -- ----0,200,201 6-7
21-08-26 112,000,080,11-- -- ----0,080,084 3-7
18-09-26 26,00--59,22-- -- --------0 --
18-09-26 28,00--57,23-- -- --------0 --
18-09-26 30,00--55,24-- -- --------0 --
18-09-26 35,00--50,28-- -- 46,7549,75----0 --
18-09-26 40,00--45,33-- -- --------0 --
18-09-26 45,0038,4340,40-1,97 -4,9% 36,9039,9038,4338,435 13-11
18-09-26 50,00--35,50-- -- --------0 --
18-09-26 52,00--33,59-- -- 30,1033,10----0 --
18-09-26 54,00--31,60-- -- --------0 --
18-09-26 55,00--30,63-- -- 27,3030,00----0 --
18-09-26 56,00--29,67-- -- 26,4029,00----0 --
18-09-26 58,00--27,77-- -- --------0 --
18-09-26 60,0019,6025,87-6,27 -24,2% ----19,6019,601 23-12
18-09-26 65,0013,6021,21-- -- ----13,6013,601 12-3
18-09-26 66,00--20,31-- -- 17,7019,10----0 --
18-09-26 68,00--18,49-- -- 15,9517,45----0 --
18-09-26 70,0022,0516,75-- -- ----22,1022,0550 31-3
18-09-26 72,00--15,07-- -- 12,7513,90----0 --
18-09-26 74,00--13,46-- -- --------0 --
18-09-26 75,0011,3212,66-- -- 10,7511,5011,3211,322 18-6
18-09-26 76,00--11,91-- -- --------0 --
18-09-26 78,00--10,46-- -- --------0 --
18-09-26 80,009,179,07-- -- ----9,179,171 6-7
18-09-26 82,00--7,81-- -- 6,307,00----1 25-6
18-09-26 84,006,506,62-- -- ----6,506,501 6-7
18-09-26 85,005,906,10-- -- 0,958,005,905,902 6-7
18-09-26 86,005,305,58-- -- ----5,305,304 6-7
18-09-26 88,00--4,69-- -- --------0 --
18-09-26 90,003,973,86-- -- ----3,973,703 6-7
18-09-26 92,001,603,19-- -- 2,302,751,601,6010 30-6
18-09-26 95,002,252,33-0,08 -3,4% 1,652,002,252,252 14:25
18-09-26 100,001,301,33-- -- ----1,301,305 6-7
18-09-26 105,002,700,77-- -- 0,460,75----1 3-6
18-09-26 110,000,350,46-- -- ----0,350,355 29-6
18-09-26 115,000,230,24-0,01 -4,2% 0,050,320,230,233 16:07
18-09-2693120,000,800,13+0,03 +23,1% --0,250,800,755 5-6
18-09-26 140,000,700,01-- -- ----0,700,652 11-5
18-09-26 160,000,150,05-- -- --0,150,150,1539 3-6
18-09-26 180,00--0,02-- -- --0,15----0 --
18-12-26 26,0075,5559,40-- -- ----75,5575,551 4-5
18-12-26 28,00--57,43-- -- 54,0057,00----0 --
18-12-26 30,00--55,46-- -- --------0 --
18-12-26 35,00--50,58-- -- --------0 --
18-12-26 40,0034,7945,76-- -- ----34,7934,793 21-1
18-12-26 45,0030,2740,94-- -- 37,5540,5530,2730,273 21-1
18-12-261250,0025,4736,23-2,14 -5,9% 33,4534,8025,4725,471 23-3
18-12-26 52,00--34,35-- -- --------0 --
18-12-26 54,00--32,50-- -- --------0 --
18-12-26 55,0046,8031,58-- -- 28,8030,1546,8046,801 30-4
18-12-26 56,00--30,69-- -- 27,9029,65----0 --
18-12-26 58,00--28,86-- -- --------0 --
18-12-26 60,0022,8027,11-- -- 24,3525,7022,8022,802 1-7
18-12-26 65,0019,2522,81-- -- 20,5021,5019,2519,2520 24-6
18-12-26 70,0014,2018,80-- -- 16,6517,6514,2014,203 1-7
18-12-26 75,0013,9515,11-- -- ----13,9513,954 22-6
18-12-26 80,0011,8011,85-0,05 -0,4% 10,0510,8011,8011,606 13:21
18-12-26 85,008,409,09-0,69 -7,6% 7,508,308,408,401 15:49
18-12-26 90,006,806,81-- -- --9,906,806,7011 6-7
18-12-26 95,004,804,99-- -- ----4,804,659 6-7
18-12-26 100,003,453,63-- -- --32,003,453,408 6-7
18-12-26 105,002,552,59-- -- 1,952,352,552,551 19-6
18-12-26 110,001,551,86-0,31 -16,7% ----1,551,551 17:04
18-12-26 115,005,401,32-- -- 0,901,40----1 18-6
18-12-26 120,000,550,94-- -- 0,650,950,550,551 1-7
18-12-26 130,000,440,46-- -- 0,290,600,510,449 23-6
18-12-2678140,000,700,21-0,02 -9,5% ----0,700,701 9-6
18-12-26 160,000,640,05-- -- ----0,640,641 15-5
18-12-26 180,000,120,01-- -- ----0,120,124 19-6
18-12-2645200,000,200,03-- -- ----0,200,201 10-4
18-12-26 300,00--0,02-- -- --------0 --
19-03-27330,0055,5555,81-2,28 -4,1% 52,9554,4555,5555,552 6-7
19-03-27 35,00--51,00-- -- --------0 --
19-03-27 40,00--46,29-- -- --------0 --
19-03-27 45,00--41,63-- -- 38,2541,25----0 --
19-03-27 50,00--36,96-- -- 34,1036,25----0 --
19-03-27 54,00--33,42-- -- --------0 --
19-03-27 56,00--31,68-- -- --------0 --
19-03-27 58,00--29,96-- -- 27,1029,30----0 --
19-03-27 60,00--28,27-- -- --------0 --
19-03-27 65,00--24,27-- -- 21,8523,35----0 --
19-03-27 70,00--20,51-- -- --------0 --
19-03-27 75,0014,2017,09-- -- 14,8515,95----1 3-7
19-03-27 80,0013,1014,04-0,94 -6,7% 11,9513,2513,1013,101 16:18
19-03-27 85,0010,0011,32-- -- 9,7510,4510,0010,003 3-7
19-03-27 90,0012,459,00-- -- ----12,4512,451 12-6
19-03-27 95,005,877,10-- -- ----5,875,871 24-6
19-03-27 100,004,265,56-- -- 4,505,104,264,261 29-6
19-03-27 105,003,254,28-- -- 3,304,003,253,251 29-6
19-03-279110,002,953,32-0,37 -11,1% 2,603,102,952,951 16:18
19-03-27 115,002,052,56-- -- 1,952,452,052,054 2-7
19-03-27 120,001,851,98-- -- 1,451,951,851,851 6-7
19-03-27 140,000,610,74-- -- ----0,610,611 29-6
19-03-27 160,00--0,25-- -- 0,110,43----0 --
19-03-27 180,000,070,08-- -- ----0,070,071 26-6
18-06-27 35,00--51,19-- -- --------0 --
18-06-27 40,0035,6046,59-- -- ----35,6035,601 12-3
18-06-27 45,00--41,90-- -- --------0 --
18-06-27 50,0050,0037,47-- -- 35,0036,2050,0050,001 27-4
18-06-27 55,00--33,20-- -- 30,7032,40----0 --
18-06-27 58,00--30,71-- -- --------0 --
18-06-27 60,0029,7529,11-- -- 26,9027,8529,7529,751 19-2
18-06-27 65,00--25,27-- -- --------0 --
18-06-27 70,0019,0021,70-- -- 19,7020,5019,0019,0012 24-6
18-06-27 75,00--18,46-- -- 16,5517,35----0 --
18-06-27 80,0013,4015,48-- -- ----13,4013,405 24-6
18-06-27 85,00--12,88-- -- --------0 --
18-06-27 90,0010,1510,61-0,46 -4,3% ----10,1510,154 15:45
18-06-27 95,006,958,70-- -- ----6,956,951 25-6
18-06-27 100,007,007,07-0,07 -1,0% ----7,007,001 12:46
18-06-27 110,003,524,62-- -- 3,754,403,523,521 2-7
18-06-27 120,002,102,98-- -- ----2,102,1024 1-7
18-06-27 140,002,401,29-- -- 0,951,45----5 10-6
18-06-27 150,001,250,91-- -- 0,601,051,251,253 17-6
18-06-27 160,000,500,66-- -- ----0,500,501 30-6
18-06-27 180,000,900,39-- -- ----0,900,9010 16-1
18-06-27 200,000,500,21-- -- ----0,500,5010 16-6
18-06-27 300,00--0,01-- -- --0,41----0 --
17-12-27 40,0060,0046,89-- -- 44,1046,2060,0060,001 13-5
17-12-27 45,0036,7542,57-5,82 -13,7% ----36,7536,751 24-11
17-12-27 50,0036,4038,41-- -- 35,5537,9536,4036,403 3-7
17-12-27 55,0029,3034,48-- -- ----29,3029,301 1-7
17-12-27 60,0038,0030,76-- -- ----38,0038,002 20-5
17-12-27 70,0022,7024,01-- -- 21,6523,1022,7022,707 3-7
17-12-27 80,0015,9018,39-- -- ----15,9015,9010 26-6
17-12-2729990,0013,7413,82-0,08 -0,6% 11,7513,3014,0013,744 14:24
17-12-27 100,009,3010,22-- -- --30,259,309,003 3-7
17-12-27291110,006,857,46-0,73 -9,8% ----6,856,8540 3-7
17-12-27 120,004,765,40-- -- 4,355,554,764,762 22-6
17-12-27 130,003,103,91-- -- 2,954,403,103,101 29-6
17-12-27 140,002,602,85-- -- 2,053,102,602,605 22-6
17-12-2743160,001,511,58-0,18 -11,4% 0,901,851,511,507 22-6
17-12-27 180,002,850,86-- -- 0,261,352,852,851 6-5
17-12-27 200,001,850,47-- -- ----1,851,8530 16-4
17-12-27 300,000,360,03-- -- --0,650,360,3630 16-4
16-06-28 40,00--47,25-- -- --------0 --
16-06-28 50,00--39,55-- -- --------0 --
16-06-28 55,00--35,83-- -- --------0 --
16-06-28 60,00--32,34-- -- 28,7532,85----0 --
16-06-28 70,00--26,07-- -- --------0 --
16-06-28 80,0018,9520,62-- -- 17,3521,2518,9518,9510 3-7
16-06-28 90,00--16,20-- -- 13,2516,65----0 --
16-06-28 100,00--12,73-- -- --------0 --
16-06-28 110,00--9,89-- -- --------0 --
16-06-28 120,00--7,66-- -- --------0 --
16-06-28 140,00------ -- --------0 --
16-06-28 150,00--3,69-- -- --------0 --
15-12-28 40,0059,0048,25-- -- ----59,0059,001 7-5
15-12-28 45,00--44,39-- -- 39,9545,35----0 --
15-12-28 50,0056,2540,77-- -- ----56,2556,253 30-4
15-12-28 55,0033,0037,31-- -- ----33,0033,002 26-1
15-12-28 60,0038,5034,06-- -- ----38,5038,501 27-5
15-12-28 70,0029,2528,08-- -- ----29,2529,253 17-6
15-12-28 80,0021,9522,67-- -- 18,7524,2021,9521,5050 3-7
15-12-28 90,0019,5018,44+1,06 +5,7% ----19,5019,502 09:29
15-12-2812100,0020,0015,04-1,15 -7,6% ----20,0020,004 25-5
15-12-28 110,0017,5012,26-- -- ----17,5017,505 20-5
15-12-28 120,0019,509,94-- -- ----19,5019,501 30-4
15-12-28 140,0010,006,43-- -- 4,207,9010,0010,001 15-4
15-12-28 150,005,005,24-- -- 3,156,855,005,005 24-6
15-12-28 160,00--4,30-- -- --------0 --
15-12-28 200,00--2,05-- -- --------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?