Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 88,3488,66-0,32 -0,4% 90,0287,86250.43617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-5-2026)
Totaal volume 171 (106 Calls, 65 Puts)
Totaal open interest bij opening 2.202 (1.644 Calls, 558 Puts)
Call / Put ratio 1,63
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 26,0077,7763,16-- -- ----77,7775,582 4-5
19-06-26 28,00--61,16-- -- --------0 --
19-06-26 30,00--59,17-- -- --------0 --
19-06-26 35,00--54,17-- -- --------0 --
19-06-26 40,0037,9049,18-- -- ----37,9037,902 5-1
19-06-26 45,00--44,19-- -- --------0 --
19-06-26 50,0048,1039,20-- -- ----48,1048,101 29-4
19-06-26 52,00--37,20-- -- --------0 --
19-06-26 54,00--35,21-- -- --------0 --
19-06-26 55,0048,9034,21-- -- ----48,9046,585 4-5
19-06-26 56,00--33,21-- -- --------0 --
19-06-26 58,00--31,22-- -- --------0 --
19-06-26 59,00--30,23-- -- --------0 --
19-06-26 60,0043,8929,24-- -- ----43,8943,891 4-5
19-06-26 62,00--27,26-- -- --------0 --
19-06-26 64,00--25,28-- -- --------0 --
19-06-26 65,0011,0024,30-- -- ----11,0011,002 4-3
19-06-26 66,00--23,32-- -- --------0 --
19-06-26 68,00--21,36-- -- --------0 --
19-06-26 70,0027,0019,41-- -- ----27,0027,001 11-5
19-06-26 72,0024,8017,46-- -- ----24,8023,704 18-5
19-06-26 74,00--15,54-- -- --------0 --
19-06-26 75,0016,0014,59-- -- ----16,0016,002 8-4
19-06-26 76,0027,5713,66-- -- ----27,5727,571 4-5
19-06-26 78,00--11,81-- -- --------0 --
19-06-26 80,0012,0010,00-- -- ----13,0012,006 22-5
19-06-26 82,0011,608,28-- -- ----11,6011,601 19-5
19-06-26 84,006,006,70-- -- ----6,006,001 27-3
19-06-26 85,0010,655,95-- -- ----10,6510,652 21-5
19-06-26286,005,005,25-0,42 -8,0% 0,08--5,005,001 28-5
19-06-26 88,0011,813,98-- -- ----11,8111,811 22-4
19-06-26 90,002,402,94-0,54 -18,4% 2,30--2,802,4025 28-5
19-06-26 92,002,052,08-0,03 -1,4% ----2,052,053 28-5
19-06-26 94,001,181,43-0,25 -17,5% ----1,251,183 28-5
19-06-26 95,000,951,16-0,21 -18,1% --14,501,050,9520 28-5
19-06-26 96,001,300,99-- -- ----1,301,302 26-5
19-06-26 98,000,550,67-0,12 -17,9% --1,000,600,552 28-5
19-06-26304100,000,400,43-0,10 -23,3% 0,35--0,400,353 28-5
19-06-26 102,000,450,27-- -- --0,700,450,451 26-5
19-06-26 104,000,230,17-- -- ----0,230,231 26-5
19-06-26 105,000,240,13-- -- ----0,240,243 27-5
19-06-26 106,000,100,100,00 0,0% ----0,100,101 28-5
19-06-26 108,000,200,06-- -- ----0,200,201 25-5
19-06-2684110,000,180,03-0,01 -33,3% ----0,200,183 20-5
19-06-26 112,000,390,02-- -- ----0,390,391 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
19-06-2684140,000,070,01-- -- ----0,070,072 6-5
19-06-26320160,000,020,020,00 0,0% --0,150,020,021 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------ -- ---------- --
17-07-26 50,00--39,33-- -- --------0 --
17-07-26 55,00--34,39-- -- --------0 --
17-07-26 60,00--29,50-- -- --------0 --
17-07-26 64,00--25,61-- -- --------0 --
17-07-26 68,00--21,76-- -- --------0 --
17-07-26 72,00--18,04-- -- --------0 --
17-07-26 76,00--14,42-- -- --------0 --
17-07-26 78,00--12,70-- -- --------0 --
17-07-26 80,00--11,06-- -- 9,9511,05----0 --
17-07-26 82,00--9,53-- -- --------0 --
17-07-26 84,00--8,07-- -- --------0 --
17-07-26286,006,706,76-0,41 -6,1% ----6,706,702 28-5
17-07-26 88,009,155,58-- -- ----9,159,151 21-5
17-07-26 90,003,954,54-0,59 -13,0% ----3,953,951 28-5
17-07-26 92,003,253,63-0,38 -10,5% ----3,253,257 28-5
17-07-26 94,005,202,89-- -- ----5,205,208 21-5
17-07-26 96,006,502,25-- -- ----6,506,503 12-5
17-07-26 98,002,501,67-- -- ----2,502,504 22-5
17-07-26 100,001,001,23-0,23 -18,7% ----1,001,001 28-5
17-07-26 102,001,150,95-- -- ----1,151,151 27-5
17-07-26 104,00--0,73-- -- --2,30----0 --
17-07-26 106,001,100,58-- -- ----1,101,101 22-5
17-07-26 108,000,950,44-- -- ----0,950,951 20-5
17-07-26 110,000,600,31-- -- ----0,600,602 22-5
17-07-26 112,000,800,24-- -- ----0,800,804 18-5
17-07-26 116,000,550,11-- -- ----0,550,552 19-5
17-07-26 120,001,000,05-- -- ----1,001,001 5-5
21-08-26 45,00------ -- ---------- --
21-08-26 50,00--39,64-- -- --------0 --
21-08-26 55,00--34,86-- -- --------0 --
21-08-26 60,00--30,04-- -- --------0 --
21-08-26 64,00--26,32-- -- --------0 --
21-08-26 68,00--22,68-- -- --------0 --
21-08-26 72,00--19,15-- -- --------0 --
21-08-26 76,00--15,88-- -- --------0 --
21-08-26 78,00--14,31-- -- --------0 --
21-08-26 80,00--12,79-- -- --------0 --
21-08-26 82,00--11,47-- -- --------0 --
21-08-26 84,00--10,10-- -- --------0 --
21-08-26 86,00--8,91-- -- --------0 --
21-08-26 88,00--7,77-- -- --------0 --
21-08-26 90,006,956,69-- -- ----6,956,955 27-5
21-08-26 92,007,405,75-- -- ----7,407,401 20-5
21-08-26594,007,104,89-0,20 -4,1% ----7,107,105 21-5
21-08-26 96,003,854,11-0,26 -6,3% ----3,853,858 28-5
21-08-26 98,00--3,50-0,16 -4,6% --------0 --
21-08-26 100,003,852,93-- -- --------1 27-5
21-08-26 102,00--2,45-- -- --------0 --
21-08-26 104,00--2,05-- -- --------0 --
21-08-26 108,001,401,44-0,04 -2,8% ----1,451,4020 28-5
21-08-26 112,00--1,01-- -- --------0 --
18-09-26 26,00--63,33-- -- --------0 --
18-09-26 28,00--61,35-- -- --------0 --
18-09-26 30,00--59,37-- -- --------0 --
18-09-26 35,00--54,44-- -- --------0 --
18-09-26 40,00--49,53-- -- --------0 --
18-09-26 45,0038,4344,69-6,26 -14,0% ----38,4338,435 13-11
18-09-26 50,00--39,86-- -- --------0 --
18-09-26 52,00--37,93-- -- --------0 --
18-09-26 54,00--36,02-- -- --------0 --
18-09-26 55,00--35,08-- -- --------0 --
18-09-26 56,00--34,15-- -- --------0 --
18-09-26 58,00--32,25-- -- --------0 --
18-09-26 60,0019,6030,36-10,76 -35,4% ----19,6019,601 23-12
18-09-26 65,0013,6025,79-- -- ----13,6013,601 12-3
18-09-26 70,0022,0521,43-- -- ----22,1022,0550 31-3
18-09-26 75,0023,4717,37-- -- ----23,4723,471 7-5
18-09-26 80,0012,7513,65-0,90 -6,6% ----12,7512,751 28-5
18-09-26 85,0012,4910,41-- -- 1,00--12,4912,493 20-5
18-09-26 90,009,407,63-- -- ----9,409,403 22-5
18-09-26 95,006,905,50-- -- ----6,906,901 22-5
18-09-26 100,005,003,80-- -- --7,905,005,007 22-5
18-09-26 105,002,702,57-- -- ----2,702,701 27-5
18-09-2622110,002,501,74-0,08 -4,6% ----2,502,502 20-5
18-09-26 115,002,651,17-- -- 0,901,302,652,6510 15-5
18-09-26 120,000,850,84-- -- ----0,850,851 27-5
18-09-26 140,000,700,21-- -- ----0,700,652 11-5
18-09-26 160,000,120,02-- -- ----0,120,1211 27-5
18-09-26 180,00--0,07-- -- --------0 --
18-12-26 26,0075,5563,54-- -- ----75,5575,551 4-5
18-12-26 28,00--61,59-- -- --------0 --
18-12-26 30,00--59,65-- -- --------0 --
18-12-26 35,00--54,83-- -- --------0 --
18-12-26 40,0034,7950,05-- -- ----34,7934,793 21-1
18-12-26 45,0030,2745,31-- -- ----30,2730,273 21-1
18-12-26 50,0025,4740,64-- -- ----25,4725,471 23-3
18-12-26 52,00--38,80-- -- --------0 --
18-12-26 54,00--36,98-- -- --------0 --
18-12-26 55,0046,8036,08-- -- ----46,8046,801 30-4
18-12-26 56,00--35,20-- -- --------0 --
18-12-26 58,00--33,40-- -- --------0 --
18-12-26 60,0034,1031,68-- -- ----34,1034,101 19-5
18-12-26 65,0027,6027,40-- -- ----27,6027,601 27-5
18-12-26 70,0035,0523,45-- -- ----35,0535,051 4-5
18-12-26 75,0019,7019,70-- -- ----19,7019,706 27-5
18-12-26 80,0016,2516,32-- -- ----16,2516,256 27-5
18-12-26 85,0015,0013,28-- -- ----15,0015,003 20-5
18-12-26 90,0010,3010,60-0,30 -2,8% ----10,3010,002 28-5
18-12-26 95,008,508,34-- -- ----8,508,501 27-5
18-12-26 100,006,406,47-0,07 -1,1% --14,156,406,402 28-5
18-12-26 105,005,905,00-- -- ----5,905,901 25-5
18-12-26 110,003,653,87-0,22 -5,7% ----3,653,652 28-5
18-12-26 115,005,402,89-- -- --------2 22-5
18-12-26 120,002,172,21-0,04 -1,8% ----2,172,171 28-5
18-12-26 130,001,651,27-- -- ----1,651,654 25-5
18-12-26 140,001,690,75-- -- ----1,691,692 12-5
18-12-26 160,000,640,33-- -- ----0,640,641 15-5
18-12-26 180,000,200,12-- -- ----0,200,205 20-5
18-12-26 200,000,200,04-- -- ----0,200,201 10-4
18-12-26 300,00--0,03-- -- --------0 --
19-03-27 30,00--59,93-- -- --------0 --
19-03-27 35,00--55,19-- -- --------0 --
19-03-27 40,00--50,54-- -- --------0 --
19-03-27 45,00--45,90-- -- --------0 --
19-03-27 50,00--41,41-- -- --------0 --
19-03-27 54,00--37,91-- -- --------0 --
19-03-27 56,00--36,18-- -- --------0 --
19-03-27 58,00--34,49-- -- --------0 --
19-03-27 60,00--32,81-- -- --------0 --
19-03-27 65,00--28,81-- -- --------0 --
19-03-27 70,00--25,03-- -- --------0 --
19-03-27 75,00--21,53-- -- --------0 --
19-03-27 80,0018,9918,36-- -- ----18,9918,995 26-5
19-03-27 85,0015,9915,42-- -- ----15,9915,995 26-5
19-03-27 90,00--12,80-- -- --------0 --
19-03-27 95,0015,1410,61-- -- ----15,1715,146 7-5
19-03-27 100,009,508,69-- -- ----9,509,501 26-5
19-03-276105,0013,707,06-0,16 -2,3% ----13,7013,705 5-5
19-03-27 110,005,805,74-- -- ----5,805,801 26-5
19-03-27 115,00--4,64-- -- --------0 --
19-03-27 120,006,153,74-- -- ----6,196,1512 7-5
19-03-27 140,002,961,61-- -- ----3,012,966 7-5
19-03-27 160,00--0,81-0,01 -1,2% --------0 --
19-03-27 180,00--0,33-- -- --------0 --
18-06-27 40,0035,6050,78-- -- ----35,6035,601 12-3
18-06-27 45,00--46,28-- -- --------0 --
18-06-27 50,0050,0041,91-- -- ----50,0050,001 27-4
18-06-27 55,00--37,67-- -- --------0 --
18-06-27 60,0029,7533,65-- -- ----29,7529,751 19-2
18-06-27 70,0031,6526,18-- -- ----31,6531,6515 16-4
18-06-27 80,0025,0019,72-- -- ----25,0025,002 7-5
18-06-27 90,0015,3514,44-- -- ----15,3515,351 26-5
18-06-27 100,0013,5510,32-- -- ----13,5513,555 8-5
18-06-27 110,0010,807,28-- -- ----10,8010,801 11-5
18-06-27 120,005,505,08-- -- ----5,505,501 27-5
18-06-27 140,002,652,48-- -- ----2,652,651 27-5
18-06-27 150,002,201,76-- -- ----2,202,201 26-5
18-06-27 160,002,451,29-- -- ----2,452,451 16-4
18-06-27 180,000,900,72-- -- ----0,900,9010 16-1
18-06-27 200,001,500,48-- -- ----1,501,5010 30-4
18-06-27 300,00--0,11-- -- --------0 --
17-12-27 40,0060,0051,32-- -- ----60,0060,001 13-5
17-12-27145,0036,7547,02-0,47 -1,0% ----36,7536,751 24-11
17-12-27 50,0042,0042,89-- -- ----42,0042,004 30-3
17-12-27 55,0029,1039,04-- -- ----29,1029,101 16-1
17-12-27 60,0038,0035,41-- -- ----38,0038,002 20-5
17-12-27 70,0029,0028,57-- -- ----29,0029,001 27-5
17-12-27 80,0021,9522,74-0,79 -3,5% ----21,9521,951 28-5
17-12-27 90,0018,2017,93-- -- ----18,2018,205 26-5
17-12-27 100,0014,0013,99-- -- --30,2514,0014,001 27-5
17-12-27 110,0014,6010,91-- -- ----14,7014,604 14-5
17-12-27 120,009,608,30-- -- ----9,609,601 21-5
17-12-27 130,007,406,47-- -- ----7,407,401 21-5
17-12-27 140,006,704,82-- -- ----6,706,7010 8-5
17-12-27 160,004,252,95-- -- ----4,254,2350 7-5
17-12-27 180,002,851,91-- -- ----2,852,851 6-5
17-12-27 200,001,851,23-- -- ----1,851,8530 16-4
17-12-27 300,000,360,22-- -- --0,650,360,3630 16-4
15-12-28140,0059,0052,68-0,26 -0,5% ----59,0059,001 7-5
15-12-28 45,00--49,09-- -- --------0 --
15-12-28 50,0056,2545,49-- -- ----56,2556,253 30-4
15-12-28 55,0033,0041,99-- -- ----33,0033,002 26-1
15-12-28 60,0038,5038,78-- -- ----38,5038,501 27-5
15-12-28 70,0035,5032,75-- -- ----35,5035,501 22-5
15-12-28 80,0034,0027,51-- -- ----34,0034,001 11-5
15-12-28 90,0023,9522,78-- -- ----23,9523,951 26-5
15-12-28 100,0020,0018,91-- -- ----20,0020,004 25-5
15-12-28 110,0017,5015,61-- -- ----17,5017,505 20-5
15-12-28 120,0019,5012,88-- -- ----19,5019,501 30-4
15-12-28 140,0010,008,96-- -- ----10,0010,001 15-4
15-12-28 150,0011,137,49-- -- ----11,1311,131 27-4
15-12-28 160,00--6,36-- -- --------0 --
15-12-28 200,00--3,39-- -- --------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?