Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 93,8096,00-2,20 -2,3% 95,7893,5860.85315:49

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-5-2026)
Totaal volume 432 (348 Calls, 84 Puts)
Totaal open interest bij opening 3.348 (1.977 Calls, 1.371 Puts)
Call / Put ratio 4,14
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 40,0063,9357,86-- -- 54,3557,3563,9361,633 4-5
15-05-26 45,00--52,87-- -- 49,3552,35----0 --
15-05-26 50,00--47,87-- -- 44,3547,35----0 --
15-05-26 52,00--45,87-- -- --------0 --
15-05-26 54,00--43,87-- -- 40,3543,35----0 --
15-05-26 55,00--42,87-- -- --------0 --
15-05-26 56,00--41,87-- -- --------0 --
15-05-26 58,00--39,87-- -- 36,3539,35----0 --
15-05-26 59,00--38,87-- -- --------0 --
15-05-26 60,00--37,88-- -- --------0 --
15-05-26 62,00--35,88-- -- 32,3535,35----0 --
15-05-26 64,00--33,88-- -- 30,3533,35----0 --
15-05-26 66,006,5031,88-- -- ----6,506,509 20-3
15-05-26 68,00--29,88-- -- 26,5529,20----0 --
15-05-26 70,0026,0027,88-- -- 24,6527,1026,0026,001 23-4
15-05-26 72,0029,9025,88-- -- ----30,9029,902 5-5
15-05-26 74,0021,3023,89-- -- ----21,3021,301 17-4
15-05-26 76,0025,7921,89-- -- 18,9520,8025,7925,791 4-5
15-05-26 78,0019,3519,90-- -- 17,0518,7519,3519,351 29-4
15-05-26 80,0023,7317,92-- -- ----23,7323,731 4-5
15-05-26 82,0019,3915,95-- -- ----21,1118,3514 30-4
15-05-26 84,0013,5014,01-- -- 11,3512,5013,5011,903 6-5
15-05-26 86,0017,7812,04-- -- 9,2510,7517,7816,402 4-5
15-05-26 88,0016,2810,17-- -- ----16,2816,283 4-5
15-05-26 89,00------ -- 6,457,95----0 --
15-05-26 90,006,608,29-- -- ----6,606,605 6-5
15-05-26 91,00------ -- 4,756,25----0 --
15-05-26 92,0010,456,53-- -- 4,355,2510,4510,452 30-4
15-05-26 93,00--5,72-- -- 3,804,25----0 --
15-05-26 94,009,754,93-- -- ----9,859,7511 4-5
15-05-26 95,00--4,13-- -- --------0 --
15-05-26 96,002,403,48-1,08 -31,0% 1,952,302,402,202 7-5
15-05-26 97,002,002,89-0,89 -30,8% ----2,002,001 7-5
15-05-261798,001,302,32-1,02 -44,0% 1,151,401,601,1515 17:21
15-05-26 99,001,451,86-- -- 0,801,151,451,402 6-5
15-05-26 100,000,801,48-0,68 -45,9% 0,109,950,800,803 7-5
15-05-26 101,00--1,20-- -- 0,360,75----0 --
15-05-26 102,002,550,88-- -- 0,200,602,552,554 5-5
15-05-26 103,000,550,63-0,08 -12,7% ----0,550,551 7-5
15-05-26 104,000,200,54-0,34 -63,0% 0,10--0,200,201 7-5
15-05-26 105,00--0,39-- -- --0,46----0 --
15-05-26 106,000,120,29-0,17 -58,6% --0,250,120,121 7-5
15-05-26 107,00--0,22-- -- --------0 --
15-05-26 108,000,150,17-0,02 -11,8% ----0,150,152 7-5
15-05-26 110,000,100,100,00 0,0% ----0,100,1010 7-5
15-05-26 112,000,600,06-- -- --0,180,600,5510 29-4
15-05-2616116,000,200,03-- -- --0,090,200,201 4-5
19-06-26 26,0077,7771,92-- -- ----77,7775,582 4-5
19-06-26 28,00--69,92-- -- --------0 --
19-06-26 30,00--67,93-- -- 64,4067,40----0 --
19-06-26 35,00--62,94-- -- --------0 --
19-06-26 40,0037,9057,96-- -- ----37,9037,902 5-1
19-06-26 45,00--52,97-- -- 49,5052,50----0 --
19-06-26 50,0048,1047,99-- -- 44,5047,5048,1048,101 29-4
19-06-26 52,00--45,99-- -- 42,5045,50----0 --
19-06-26 54,00--44,00-- -- --------0 --
19-06-26 55,0048,9043,00-- -- ----48,9046,585 4-5
19-06-26 56,00--42,01-- -- 38,5541,55----0 --
19-06-26 58,00--40,02-- -- --------0 --
19-06-26 59,00--39,02-- -- 35,6038,60----0 --
19-06-26 60,0043,8938,03-- -- 35,4036,8543,8943,891 4-5
19-06-26 62,00--36,05-- -- --------0 --
19-06-26 64,00--34,07-- -- --------0 --
19-06-26 65,0011,0033,09-- -- 29,7032,6511,0011,002 4-3
19-06-26 66,00--32,11-- -- 28,7531,60----0 --
19-06-26 68,00--30,15-- -- 26,9029,55----0 --
19-06-26 70,0026,0028,22-- -- ----26,0026,001 23-4
19-06-26 72,007,5526,29-- -- ----7,555,35200 23-3
19-06-26 74,00--24,38-- -- --------0 --
19-06-26 75,0016,0023,43-- -- 20,7022,2516,0016,002 8-4
19-06-26 76,0027,5722,49-- -- 19,5521,4527,5727,571 4-5
19-06-26 78,00--20,61-- -- --------0 --
19-06-26 80,0016,6018,74-2,14 -11,4% ----16,6016,601 7-5
19-06-26 82,0021,2116,90-- -- ----21,6321,212 4-5
19-06-26 84,006,0015,09-- -- ----6,006,001 27-3
19-06-26 85,0018,2514,20-- -- 11,9012,9518,7218,257 4-5
19-06-26 86,00--13,32-- -- 10,8012,30----0 --
19-06-26 88,0011,8111,64-- -- 9,6010,7011,8111,811 22-4
19-06-26 90,008,7510,03-- -- ----8,958,752 6-5
19-06-26 92,0012,708,55-- -- 6,657,4512,7012,704 5-5
19-06-26 94,0010,487,20-- -- 5,606,2010,5910,483 4-5
19-06-2611195,005,706,56-- -- 5,055,558,505,702 6-5
19-06-26 96,005,005,97-- -- ----5,005,001 6-5
19-06-26 98,007,264,88-- -- ----7,267,261 4-5
19-06-26134100,003,103,97-0,87 -21,9% 2,803,253,102,952 7-5
19-06-2610102,002,503,17-0,79 -24,9% 2,152,502,552,502 6-5
19-06-26 104,002,902,48-- -- 1,602,003,802,908 5-5
19-06-26 105,003,792,20-- -- ----3,793,793 4-5
19-06-26 106,001,601,92-- -- ----1,601,602 6-5
19-06-26 108,001,151,51-- -- 0,901,201,251,1522 6-5
19-06-26 110,000,901,16-- -- ----0,900,901 6-5
19-06-26 112,002,150,87-- -- ----2,302,152 30-4
19-06-26 115,001,100,56-- -- ----1,101,101 29-4
19-06-26 120,000,300,26+0,04 +15,4% 0,090,340,300,301 7-5
19-06-26 130,000,220,04-- -- ----0,220,221 6-5
19-06-2684140,000,070,01-- -- ----0,070,072 6-5
19-06-26321160,000,050,02-- -- ----0,050,053 29-4
19-06-26255180,000,050,02-- -- ----0,050,051 22-4
19-06-26150200,000,010,02-0,01 -50,0% ----0,010,011 16-10
17-07-26 50,00--48,14-- -- --------0 --
17-07-26 55,00--43,22-- -- 39,7542,75----0 --
17-07-26 60,00--38,32-- -- 34,8537,85----0 --
17-07-26 68,00--30,54-- -- --------0 --
17-07-26 72,00--26,72-- -- --------0 --
17-07-26 76,00--22,94-- -- 20,0522,05----0 --
17-07-26 80,00--19,32-- -- 16,8018,10----0 --
17-07-26 82,00--17,60-- -- --------0 --
17-07-26 84,00--15,88-- -- --------0 --
17-07-26 86,00--14,28-- -- --------0 --
17-07-26 88,00--12,70-- -- 10,5011,55----0 --
17-07-26 90,0014,5311,24-- -- 9,2010,1014,5314,531 4-5
17-07-26 92,009,009,84-0,84 -8,5% ----9,008,202 7-5
17-07-26 94,00--8,55-- -- 6,907,40----0 --
17-07-26 96,0010,187,37-- -- 5,806,3510,1810,183 4-5
17-07-26 98,008,406,26-- -- 4,855,358,408,40100 30-4
17-07-26 100,004,505,32-0,82 -15,4% ----4,504,5017 7-5
17-07-26 102,00--4,44-- -- --------0 --
17-07-26 104,00--3,72-- -- 2,703,10----0 --
17-07-26 106,00--3,05-- -- --------0 --
17-07-26 108,004,102,50-- -- 1,752,104,253,9030 30-4
17-07-26 110,00--2,05-- -- 1,401,75----0 --
17-07-26 112,003,101,72-- -- ----3,103,1010 30-4
17-07-26 116,002,001,06-- -- 0,651,002,002,001 30-4
17-07-26 120,001,000,78-- -- 0,181,051,001,001 5-5
18-09-26 26,00--72,17-- -- --------0 --
18-09-26 28,00--70,20-- -- --------0 --
18-09-26 30,00--68,24-- -- 64,7067,70----0 --
18-09-26 35,00--63,31-- -- 59,8062,80----0 --
18-09-26 40,00--58,41-- -- --------0 --
18-09-26 45,0038,4353,49-15,06 -28,2% ----38,4338,435 13-11
18-09-26 50,00--48,65-- -- 45,1548,15----0 --
18-09-26 52,00--46,72-- -- --------0 --
18-09-26 54,00--44,78-- -- 41,3044,30----0 --
18-09-26 55,00--43,83-- -- 40,3543,35----0 --
18-09-26 56,00--42,89-- -- 39,4042,40----0 --
18-09-26 58,00--40,97-- -- --------0 --
18-09-26 60,0019,6039,04-19,44 -49,8% ----19,6019,601 23-12
18-09-26 65,0013,6034,39-- -- ----13,6013,601 12-3
18-09-26 70,0022,0529,86-- -- 27,2028,9022,1022,0550 31-3
18-09-264575,0023,4725,46-1,63 -6,4% 22,9024,4523,4723,471 7-5
18-09-26 80,0015,0021,32-- -- ----15,0013,003 30-3
18-09-26 85,0015,9517,49-- -- 1,00--15,9515,952 6-5
18-09-26 90,0012,9014,03-1,13 -8,1% 12,2012,8512,9012,904 7-5
18-09-26 95,0010,0010,98-- -- 9,3010,0010,009,803 6-5
18-09-26 100,008,158,39-- -- ----8,157,0525 6-5
18-09-2659105,005,406,29-0,78 -12,4% --9,506,005,403 6-5
18-09-26 110,004,104,64-- -- 3,754,204,104,102 23-4
18-09-26 115,00--3,36-- -- --------0 --
18-09-26 120,003,302,53-- -- 1,852,303,303,301 4-5
18-09-26 140,000,950,76-- -- ----1,200,954 30-4
18-09-26 160,000,250,20-- -- 0,010,430,250,253 4-5
18-09-26 180,00--0,05-- -- --0,80----0 --
18-12-26 26,0075,5572,31-1,84 -2,5% 68,9571,9575,5575,551 4-5
18-12-26 28,00--70,37-- -- 67,0070,00----0 --
18-12-26 30,00--68,42-- -- --------0 --
18-12-26 35,00--63,63-- -- --------0 --
18-12-26 40,0034,7958,84-- -- ----34,7934,793 21-1
18-12-26 45,0030,2754,09-- -- 50,6553,6530,2730,273 21-1
18-12-26 50,0025,4749,37-- -- ----25,4725,471 23-3
18-12-26 52,00--47,48-- -- --------0 --
18-12-26 54,00--45,64-- -- 42,1545,15----0 --
18-12-26 55,0046,8044,73-- -- 41,7044,0046,8046,801 30-4
18-12-26 56,00--43,82-- -- 40,3043,30----0 --
18-12-26 58,00--41,99-- -- --------0 --
18-12-26 60,0038,0040,21-- -- ----38,0038,001 6-5
18-12-26 65,0026,9035,80-- -- ----26,9026,9010 4-2
18-12-26 70,0035,0531,55-- -- 28,9530,6035,0535,051 4-5
18-12-26 75,0030,5027,47-- -- 24,9526,3030,5030,501 4-5
18-12-26 80,0022,5023,68-1,18 -5,0% ----22,5022,5010 7-5
18-12-26 85,0018,5620,17-1,61 -8,0% 18,1019,1018,5618,566 7-5
18-12-26 90,0015,3616,95-1,59 -9,4% 15,0015,8516,3515,3616 7-5
18-12-26 95,0013,1614,06-- -- ----13,1613,166 6-5
18-12-26435100,0010,9011,51-- -- 9,9510,6512,6010,4510 6-5
18-12-26 105,0010,909,36-- -- 7,958,6510,9010,901 4-5
18-12-26241110,008,807,52-0,85 -11,3% ----8,808,804 5-5
18-12-26 115,006,456,00-- -- 4,955,557,006,456 30-4
18-12-26 120,004,504,80-- -- 3,954,454,504,501 6-5
18-12-26 130,004,353,00-- -- 2,302,854,354,351 30-4
18-12-26 140,002,251,92-- -- ----2,252,2510 5-5
18-12-26 160,001,100,84-- -- ----1,101,1010 5-5
18-12-26 180,000,390,46-- -- 0,290,550,400,3917 13-4
18-12-26 200,000,200,22-- -- --0,550,200,201 10-4
18-12-26 300,00--0,06-- -- --0,42----0 --
19-03-27 30,00--68,73-- -- --------0 --
19-03-27 35,00--63,98-- -- --------0 --
19-03-27 40,00--59,27-- -- 56,0059,00----0 --
19-03-27 45,00--54,61-- -- 51,3554,35----0 --
19-03-27 50,00--50,05-- -- --------0 --
19-03-27 54,00--46,47-- -- --------0 --
19-03-27 56,00--44,71-- -- 41,3044,30----0 --
19-03-27 58,00--42,98-- -- 39,5542,55----0 --
19-03-27 60,00--41,25-- -- --------0 --
19-03-27 65,00--37,05-- -- --------0 --
19-03-27 70,00--32,98-- -- 30,4532,35----0 --
19-03-27 75,00--29,19-- -- 26,4028,35----0 --
19-03-27 80,00--25,58-- -- --------0 --
19-03-27285,0010,0022,19-1,38 -6,2% ----10,0010,001 24-3
19-03-27 90,00--19,20-- -- 17,2518,10----0 --
19-03-27795,0015,1416,49-1,29 -7,8% 14,6515,3515,1715,146 7-5
19-03-27 100,0015,0013,95-- -- 12,3513,0015,0015,004 30-4
19-03-27 105,0013,7011,83-- -- 10,3011,0013,7013,705 5-5
19-03-27 110,0010,509,88-- -- ----10,5010,503 30-4
19-03-27 115,00--8,30-- -- 7,107,80----0 --
19-03-2712120,006,156,91-0,67 -9,7% 5,906,506,196,1512 7-5
19-03-27 140,002,963,33-0,37 -11,1% ----3,012,966 7-5
19-03-27 160,00--1,63-- -- 1,251,75----0 --
19-03-27 180,00--0,95-- -- 0,441,25----0 --
18-06-27 40,0035,6059,52-- -- 56,8558,8035,6035,601 12-3
18-06-27 45,00--54,97-- -- --------0 --
18-06-27 50,0050,0050,51-- -- 47,9049,4550,0050,001 27-4
18-06-27 55,00--46,18-- -- --------0 --
18-06-27 60,0029,7541,95-- -- ----29,7529,751 19-2
18-06-277770,0031,6534,08-1,63 -4,8% ----31,6531,6515 16-4
18-06-27 80,0025,0027,04-2,04 -7,5% ----25,0025,002 7-5
18-06-27 90,0019,0520,87-- -- 18,6519,9019,0519,055 6-5
18-06-27 100,0018,1515,65-- -- 13,8015,0018,1518,151 4-5
18-06-27 110,0010,4511,65-1,20 -10,3% 10,1011,1010,4510,4560 7-5
18-06-27 120,007,758,55-0,80 -9,4% ----7,757,7560 7-5
18-06-27 140,006,004,59-- -- 3,654,656,005,006 30-4
18-06-27 150,003,903,34-- -- ----4,103,904 30-4
18-06-27 160,002,452,58-- -- ----2,452,451 16-4
18-06-27 180,000,901,53-- -- ----0,900,9010 16-1
18-06-27 200,001,500,82-- -- 0,171,301,501,5010 30-4
18-06-27 300,00--0,05-- -- --0,65----0 --
17-12-27 40,0035,0060,06-- -- 56,3560,1035,0035,001 5-3
17-12-27 45,0036,7555,70-18,95 -34,0% ----36,7536,751 24-11
17-12-27 50,0042,0051,49-- -- 48,0551,0542,0042,004 30-3
17-12-27 55,0029,1047,45-- -- ----29,1029,101 16-1
17-12-27 60,0045,2043,55-- -- ----45,2045,202 5-5
17-12-27 70,0035,0036,33-1,33 -3,7% 33,2535,6535,0035,002 7-5
17-12-27 80,0028,5029,83-- -- 27,5029,0528,5028,501 6-5
17-12-27 90,0022,5024,10-1,60 -6,6% 21,5023,5022,5022,503 7-5
17-12-27 100,0019,8919,42-- -- --30,2519,8919,892 5-5
17-12-27 110,0013,9015,73-- -- 13,3514,8513,9013,901 6-5
17-12-27 120,0013,0012,51-- -- ----13,0013,003 5-5
17-12-27 130,008,909,66-- -- 8,409,459,008,905 6-5
17-12-27 140,006,657,86-1,21 -15,4% 6,007,656,656,6350 7-5
17-12-27 160,004,254,65-0,40 -8,6% 3,405,154,254,2350 7-5
17-12-27 180,002,852,99-- -- ----2,852,851 6-5
17-12-27 200,001,852,01-- -- ----1,851,8530 16-4
17-12-27 300,000,360,26-- -- --0,850,360,3630 16-4
15-12-28140,0059,0061,35-2,08 -3,4% ----59,0059,001 17:22
15-12-28 45,00--57,45-- -- 53,1557,85----0 --
15-12-28 50,0056,2553,74-- -- ----56,2556,253 30-4
15-12-28 55,0033,0050,07-- -- 45,9550,5033,0033,002 26-1
15-12-28 60,0044,0046,71-- -- ----44,0044,001 17-4
15-12-28 70,0028,4040,20-- -- 36,1540,5528,4026,802 26-3
15-12-28 80,0038,0034,51-- -- 30,6534,8038,0038,001 30-4
15-12-28 90,0028,1529,63-- -- ----28,1528,1525 6-5
15-12-28 100,0026,7624,85-- -- ----26,7626,761 4-5
15-12-28 110,0021,8520,93-- -- 17,7521,6521,8521,853 6-5
15-12-28 120,0019,5017,48-- -- 14,8518,2019,5019,501 30-4
15-12-28 140,0010,0012,49-- -- 10,0513,3510,0010,001 15-4
15-12-28 150,0011,1310,66-- -- 8,3511,4511,1311,131 27-4
15-12-28 160,00--9,10-- -- --------0 --
15-12-28 200,00--4,92-- -- --------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?