Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 95,8496,02-0,18 -0,2% 96,7094,74201.75217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-5-2026)
Totaal volume 127 (73 Calls, 54 Puts)
Totaal open interest bij opening 3.553 (2.329 Calls, 1.224 Puts)
Call / Put ratio 1,35
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 40,0063,9356,40-- -- 54,6057,6063,9361,633 4-5
15-05-26 45,00------ -- 49,6052,60----0 --
15-05-26 50,00------ -- ---------- --
15-05-26 52,00--44,40-- -- 42,6045,60----0 --
15-05-26 54,00--42,40-- -- 40,6043,60----0 --
15-05-26 55,00------ -- ---------- --
15-05-26 56,00--40,40-- -- 38,6041,60----0 --
15-05-26 58,00--38,40-- -- 36,6039,60----0 --
15-05-26 59,00--37,40-- -- 35,6538,65----0 --
15-05-26 60,00------ -- 34,6537,65----0 --
15-05-26 62,00--34,40-- -- 32,6535,65----0 --
15-05-26 64,00------ -- ---------- --
15-05-26 66,006,5030,40-- -- 28,7031,556,506,509 20-3
15-05-26 68,00------ -- ---------- --
15-05-26 70,0026,0026,40-- -- 24,9027,3526,0026,001 23-4
15-05-26 72,00------ -- ---------- --
15-05-26 74,00------ -- ---------- --
15-05-26 76,00------ -- ---------- --
15-05-26 78,00------ -- ---------- --
15-05-26 80,00------ -- ---------- --
15-05-26 82,00------ -- ---------- --
15-05-26 84,00------ -- ---------- --
15-05-26 86,00------ -- ---------- --
15-05-26 87,00--9,41-- -- 8,409,90----0 --
15-05-26 88,00------ -- ---------- --
15-05-26 89,00--7,41-- -- 6,407,90----0 --
15-05-26 90,00------ -- ---------- --
15-05-26 91,00--5,43-- -- 4,405,90----0 --
15-05-26 92,00------ -- ---------- --
15-05-26 93,00--3,53-- -- 2,803,45----0 --
15-05-26 94,009,752,66-- -- 1,852,409,859,7511 4-5
15-05-26195,002,701,84-- -- 0,901,352,702,303 11-5
15-05-26 96,00------ -- ---------- --
15-05-26397,001,600,63-- -- --0,221,651,6012 14-5
15-05-261598,000,070,31-0,24 -77,4% --0,210,070,071 15-5
15-05-26199,001,450,16-- -- --0,211,451,402 6-5
15-05-26 100,00------ -- ---------- --
15-05-26 101,00--0,03-- -- --0,20----0 --
15-05-26119102,000,090,01-- -- --0,200,180,098 13-5
15-05-265103,000,300,08-- -- ----0,300,302 11-5
15-05-26 104,00------ -- ---------- --
15-05-26 105,00--0,03-- -- --------0 --
15-05-268106,000,120,02-- -- ----0,120,121 7-5
15-05-26 107,00--0,01-- -- --------0 --
15-05-2636108,000,080,02-- -- ----0,080,081 11-5
15-05-2620110,000,100,01-- -- --0,210,100,1010 7-5
15-05-2616112,000,600,01-- -- ----0,600,5510 29-4
15-05-2616116,000,200,03-- -- --0,090,200,201 4-5
19-06-26 26,0077,7770,08-- -- ----77,7775,582 4-5
19-06-26 28,00--68,08-- -- --------0 --
19-06-26 30,00--66,09-- -- --------0 --
19-06-26 35,00--61,10-- -- --------0 --
19-06-26 40,0037,9056,11-- -- ----37,9037,902 5-1
19-06-26 45,00--51,13-- -- --------0 --
19-06-26 50,0048,1046,15-- -- ----48,1048,101 29-4
19-06-26 52,00--44,15-- -- --------0 --
19-06-26 54,00--42,17-- -- --------0 --
19-06-26 55,0048,9041,17-- -- ----48,9046,585 4-5
19-06-26 56,00--40,18-- -- --------0 --
19-06-26 58,00--38,19-- -- --------0 --
19-06-26 59,00--37,20-- -- --------0 --
19-06-26 60,0043,8936,20-- -- ----43,8943,891 4-5
19-06-26 62,00--34,22-- -- --------0 --
19-06-26 64,00--32,24-0,24 -0,7% --------0 --
19-06-26 65,0011,0031,25-- -- ----11,0011,002 4-3
19-06-26 66,00--30,26-- -- --------0 --
19-06-26 68,00--28,29-- -- --------0 --
19-06-26 70,0027,0026,32-- -- ----27,0027,001 11-5
19-06-26 72,0024,8024,36+0,44 +1,8% ----24,8023,704 16:55
19-06-26 74,00--22,42-- -- --------0 --
19-06-26 75,0016,0021,45-- -- ----16,0016,002 8-4
19-06-26 76,0027,5720,49-- -- ----27,5727,571 4-5
19-06-26 78,00--18,59-0,19 -1,0% --------0 --
19-06-26 80,0016,6016,70-- -- ----16,6016,601 7-5
19-06-26 82,0021,2114,85-- -- ----21,6321,212 4-5
19-06-26 84,006,0013,06-- -- ----6,006,001 27-3
19-06-26 85,0013,0012,19-- -- ----13,0013,001 13-5
19-06-26 86,00--11,29-- -- --------0 --
19-06-26 88,0011,819,70-0,27 -2,8% ----11,8111,811 22-4
19-06-26 90,007,958,16-- -- ----7,957,951 15-5
19-06-26 92,006,656,76-- -- ----6,656,652 8-5
19-06-26 94,006,955,40-- -- ----6,956,951 11-5
19-06-26 95,005,004,83+0,17 +3,5% --14,505,005,001 16:55
19-06-26 96,004,154,31-0,16 -3,7% ----4,153,708 16:29
19-06-26 98,002,663,33-0,67 -20,1% ----2,752,664 11:15
19-06-26140100,002,412,50-0,20 -8,0% ----2,452,1516 16:44
19-06-26 102,001,801,87-0,07 -3,7% --4,201,801,653 16:51
19-06-26 104,001,001,40-0,40 -28,6% 0,11--1,001,001 11:56
19-06-26 105,001,001,20-0,20 -16,7% ----1,001,001 14:15
19-06-26 106,001,701,03-- -- ----1,701,701 11-5
19-06-26 108,001,150,75-- -- ----1,151,1511 14-5
19-06-26 110,000,470,52-0,05 -9,6% ----0,470,453 11:58
19-06-26 112,000,390,37+0,02 +5,4% ----0,390,391 16:32
19-06-26 115,000,400,26-- -- ----0,400,402 11-5
19-06-26 120,000,040,09-- -- ----0,040,041 15-5
19-06-26245130,000,010,01-- -- ----0,010,011 15-5
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 50,00--46,29-- -- --------0 --
17-07-26 55,00--41,33-- -- --------0 --
17-07-26 60,00--36,40-- -- --------0 --
17-07-26 68,00--28,61-- -- --------0 --
17-07-26 72,00--24,77-- -- --------0 --
17-07-26 76,00--21,01-- -- --------0 --
17-07-26 80,00--17,41-- -- --------0 --
17-07-26 82,00--15,70-- -- --------0 --
17-07-26 84,00--14,03-- -- --------0 --
17-07-26 86,00--12,42-- -- --------0 --
17-07-26 88,00--10,91-- -- --------0 --
17-07-26 90,0014,539,44-- -- ----14,5314,531 4-5
17-07-26 92,009,358,13-- -- ----9,359,351 11-5
17-07-26 94,00--6,90-- -- --------0 --
17-07-26 96,006,505,77-- -- ----6,506,503 12-5
17-07-26 98,004,604,79-0,19 -4,0% ----4,604,256 16:27
17-07-26 100,004,003,91+0,09 +2,3% ----4,004,001 16:55
17-07-26 102,003,253,18-- -- ----3,253,251 12-5
17-07-26 104,00--2,57-- -- --------0 --
17-07-26 106,00--2,03-- -- --------0 --
17-07-26 108,004,101,63-- -- ----4,253,9030 30-4
17-07-26 110,00--1,31-- -- --------0 --
17-07-26 112,000,801,06-0,26 -24,5% ----0,800,804 11:12
17-07-26 116,002,000,69-- -- ----2,002,001 30-4
17-07-263120,001,000,47-0,10 -21,3% ----1,001,001 5-5
21-08-26 50,00------ -- --------0 --
21-08-26 55,00------ -- --------0 --
21-08-26 60,00------ -- --------0 --
21-08-26 68,00------ -- --------0 --
21-08-26 72,00------ -- --------0 --
21-08-26 76,00------ -- --------0 --
21-08-26 80,00------ -- --------0 --
21-08-26 84,00------ -- --------0 --
21-08-26 86,00------ -- --------0 --
21-08-26 88,00------ -- --------0 --
21-08-26 90,00------ -- --------0 --
21-08-26 92,00------ -- --------0 --
21-08-26 94,00------ -- --------0 --
21-08-26 96,00------ -- --------0 --
21-08-26 98,00------ -- --------0 --
21-08-26 100,00------ -- --------0 --
21-08-26 102,00------ -- --------0 --
21-08-26 104,00------ -- --------0 --
21-08-26 108,00------ -- --------0 --
21-08-26 112,00------ -- --------0 --
18-09-26 26,00--70,25-- -- --------0 --
18-09-26 28,00--68,27-- -- --------0 --
18-09-26 30,00--66,30-- -- --------0 --
18-09-26 35,00--61,36-- -- --------0 --
18-09-26 40,00--56,46-- -- --------0 --
18-09-26 45,0038,4351,59-13,16 -25,5% ----38,4338,435 13-11
18-09-26 50,00--46,75-- -- --------0 --
18-09-26 52,00--44,81-- -- --------0 --
18-09-26 54,00--42,90-- -- --------0 --
18-09-26 55,00--41,92-0,17 -0,4% --------0 --
18-09-26 56,00--40,96-0,19 -0,5% --------0 --
18-09-26 58,00--39,04-- -- --------0 --
18-09-26160,0019,6037,14-0,19 -0,5% ----19,6019,601 23-12
18-09-26 65,0013,6032,48-- -- ----13,6013,601 12-3
18-09-26 70,0022,0527,91-- -- ----22,1022,0550 31-3
18-09-26 75,0023,4723,54-- -- ----23,4723,471 7-5
18-09-26 80,0020,2019,49-- -- ----20,6520,202 14-5
18-09-26 85,0015,9515,68-- -- 1,00--15,9515,952 6-5
18-09-26 90,0012,9012,39-- -- ----12,9012,904 7-5
18-09-26 95,0010,009,47-- -- ----10,009,803 6-5
18-09-26152100,006,707,02-0,11 -1,6% --7,906,706,605 14:59
18-09-26 105,005,105,13-0,03 -0,6% ----5,105,105 17:10
18-09-26 110,003,703,66-- -- ----3,703,701 15-5
18-09-26 115,002,652,61-- -- ----2,652,6510 15-5
18-09-26 120,003,301,86-- -- ----3,303,301 4-5
18-09-26 140,000,700,40-- -- ----0,700,652 11-5
18-09-26 160,000,250,08-- -- ----0,250,253 4-5
18-09-26 180,00--0,01-- -- --------0 --
18-12-26 26,0075,5570,50-- -- ----75,5575,551 4-5
18-12-26 28,00--68,55-- -- --------0 --
18-12-26 30,00--66,60-- -- --------0 --
18-12-26 35,00--61,74-- -- --------0 --
18-12-26 40,0034,7956,92-- -- ----34,7934,793 21-1
18-12-26 45,0030,2752,15-- -- ----30,2730,273 21-1
18-12-26 50,0025,4747,45-- -- ----25,4725,471 23-3
18-12-26 52,00--45,54-- -- --------0 --
18-12-26 54,00--43,70-- -- --------0 --
18-12-26 55,0046,8042,79-- -- ----46,8046,801 30-4
18-12-26 56,00--41,88-- -- --------0 --
18-12-26 58,00--40,03-- -- --------0 --
18-12-26 60,0038,0038,23-- -- ----38,0038,001 6-5
18-12-26 65,0026,9033,81-- -- ----26,9026,9010 4-2
18-12-26 70,0035,0529,59-- -- ----35,0535,051 4-5
18-12-26 75,0030,5025,62-- -- ----30,5030,501 4-5
18-12-26 80,0020,9421,84-- -- ----21,5020,947 8-5
18-12-26 85,0019,2018,38-- -- ----19,2019,204 12-5
18-12-26 90,0015,2515,30-0,05 -0,3% ----15,2515,251 16:32
18-12-26 95,0013,1612,51-- -- ----13,1613,166 6-5
18-12-26 100,009,7010,04-0,34 -3,4% --14,159,709,707 14:16
18-12-26 105,007,507,96-- -- ----7,507,501 8-5
18-12-26 110,007,206,29-- -- ----7,207,002 11-5
18-12-26 115,005,404,96-- -- ----5,405,401 12-5
18-12-26 120,003,753,93-- -- ----3,753,75100 15-5
18-12-26 130,002,422,39-- -- ----2,422,421 15-5
18-12-2670140,001,691,49-0,13 -8,7% ----1,691,692 12-5
18-12-26 160,000,640,63-- -- ----0,640,641 15-5
18-12-26 180,000,390,35-- -- ----0,400,3917 13-4
18-12-26 200,000,200,15-- -- ----0,200,201 10-4
18-12-26 300,00--0,04-- -- --------0 --
19-03-27 30,00--66,86-- -- --------0 --
19-03-27 35,00--62,08-- -- --------0 --
19-03-27 40,00--57,36-- -- --------0 --
19-03-27 45,00--52,71-0,20 -0,4% --------0 --
19-03-27 50,00--48,10-0,18 -0,4% --------0 --
19-03-27 54,00--44,49-- -- --------0 --
19-03-27 56,00--42,73-- -- --------0 --
19-03-27 58,00--40,97-- -- --------0 --
19-03-27 60,00--39,27-- -- --------0 --
19-03-27 65,00--35,09-- -- --------0 --
19-03-27 70,00--31,05-- -- --------0 --
19-03-27 75,00--27,30-0,18 -0,7% --------0 --
19-03-27 80,00--23,73-- -- --------0 --
19-03-27 85,0010,0020,49-- -- ----10,0010,001 24-3
19-03-27 90,00--17,54-- -- --------0 --
19-03-27 95,0015,1414,86-- -- ----15,1715,146 7-5
19-03-27 100,0015,0012,41-- -- ----15,0015,004 30-4
19-03-27 105,0013,7010,37-- -- ----13,7013,705 5-5
19-03-27 110,0010,508,59-- -- ----10,5010,503 30-4
19-03-27 115,00--7,06-- -- --------0 --
19-03-27 120,006,155,81-- -- ----6,196,1512 7-5
19-03-27 140,002,962,69-- -- ----3,012,966 7-5
19-03-27 160,00--1,28-- -- --------0 --
19-03-27 180,00--0,57-- -- --------0 --
18-06-27 40,0035,6057,60-- -- ----35,6035,601 12-3
18-06-27 45,00--53,01-- -- --------0 --
18-06-27 50,0050,0048,55-- -- ----50,0050,001 27-4
18-06-27 55,00--44,22-- -- --------0 --
18-06-27 60,0029,7540,01-- -- ----29,7529,751 19-2
18-06-277770,0031,6532,16-0,17 -0,5% ----31,6531,6515 16-4
18-06-27 80,0025,0025,20-- -- ----25,0025,002 7-5
18-06-277790,0019,3519,16-0,14 -0,7% ----19,8019,352 15-5
18-06-27 100,0013,5514,29-- -- ----13,5513,555 8-5
18-06-27 110,0010,8010,40-- -- ----10,8010,801 11-5
18-06-2769120,007,757,54-0,12 -1,6% ----7,757,751 12-5
18-06-27 140,004,003,92+0,08 +2,0% ----4,004,002 17:16
18-06-27 150,003,902,85-- -- ----4,103,904 30-4
18-06-27 160,002,452,12-- -- ----2,452,451 16-4
18-06-27 180,000,901,31-- -- ----0,900,9010 16-1
18-06-27 200,001,500,67-- -- ----1,501,5010 30-4
18-06-27 300,00--0,030,00 0,0% --------0 --
17-12-27 40,0060,0058,18-- -- ----60,0060,001 13-5
17-12-27 45,0036,7553,74-16,99 -31,6% ----36,7536,751 24-11
17-12-27 50,0042,0049,49-- -- ----42,0042,004 30-3
17-12-27 55,0029,1045,40-- -- ----29,1029,101 16-1
17-12-27 60,0045,2041,58-- -- ----45,2045,202 5-5
17-12-27 70,0035,0034,38-- -- ----35,0035,002 7-5
17-12-27 80,0028,7028,09-- -- ----28,7028,302 11-5
17-12-2729990,0022,1622,55-0,11 -0,5% ----23,0022,166 14-5
17-12-27 100,0018,7017,76-- -- --30,2518,7018,701 14-5
17-12-27 110,0014,6014,11-- -- ----14,7014,604 14-5
17-12-27 120,0013,0011,24-- -- ----13,0013,003 5-5
17-12-27 130,008,908,76-- -- ----9,008,905 6-5
17-12-27 140,006,706,99-- -- ----6,706,7010 8-5
17-12-27 160,004,254,27-- -- ----4,254,2350 7-5
17-12-276180,002,852,78-0,14 -5,0% ----2,852,851 6-5
17-12-2760200,001,851,84-0,13 -7,1% ----1,851,8530 16-4
17-12-2768300,000,360,22-0,04 -18,2% --0,800,360,3630 16-4
15-12-28 40,0059,0059,22-- -- ----59,0059,001 7-5
15-12-28 45,00--55,34-- -- --------0 --
15-12-28 50,0056,2551,55-- -- ----56,2556,253 30-4
15-12-28 55,0033,0047,92-- -- ----33,0033,002 26-1
15-12-28 60,0044,0044,50-- -- ----44,0044,001 17-4
15-12-28 70,0028,4038,19-- -- ----28,4026,802 26-3
15-12-28 80,0034,0032,56-- -- ----34,0034,001 11-5
15-12-28 90,0027,2027,60-- -- ----27,2027,2010 8-5
15-12-28 100,0025,2023,26-- -- ----25,2025,204 14-5
15-12-28 110,0021,8519,68-- -- ----21,8521,853 6-5
15-12-2815120,0019,5016,36-0,15 -0,9% ----19,5019,501 30-4
15-12-28 140,0010,0011,63-- -- ----10,0010,001 15-4
15-12-28 150,0011,139,87-- -- ----11,1311,131 27-4
15-12-28 160,00--8,53-- -- --------0 --
15-12-28 200,00--4,62-- -- --------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?