Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 69,4870,24-0,76 -1,1% 69,6468,829.73309:04

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-3-2026)
Totaal volume 1.306 (545 Calls, 761 Puts)
Totaal open interest bij opening 5.282 (3.698 Calls, 1.584 Puts)
Call / Put ratio 0,72
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 26,00--44,10-- -- 42,6045,60----0 --
20-03-26 28,00--42,10-- -- 40,6043,60----0 --
20-03-26 30,00--40,10-- -- 38,6041,60----0 --
20-03-26 35,00--35,10-- -- 33,6036,60----0 --
20-03-26 40,00--30,10-- -- 28,6531,50----0 --
20-03-26 45,00--25,10-- -- 23,9026,25----0 --
20-03-26 48,00--22,10-- -- 21,0523,15----0 --
20-03-26 50,0024,7020,10-- -- 19,1521,0524,7024,701 16-3
20-03-26 52,00--18,10-- -- 17,2518,95----0 --
20-03-26 54,00--16,10-- -- 15,3516,85----0 --
20-03-26 55,00--15,10-- -- 14,3515,85----0 --
20-03-26 56,00--14,10-- -- 13,3514,85----0 --
20-03-26 58,00--12,10-- -- 11,3512,85----0 --
20-03-26 59,00--11,11-- -- 10,3511,85----0 --
20-03-269460,0029,2710,11-- -- 9,4510,7529,5429,27161 10-2
20-03-26 62,00--8,12-- -- 7,358,85----0 --
20-03-26 64,00--6,19-- -- 5,356,85----0 --
20-03-263365,006,025,26-- -- 4,455,756,026,022 19-3
20-03-26 66,00--4,36-- -- 3,354,85----0 --
20-03-26 67,00--3,46-- -- 2,353,85----0 --
20-03-26 68,00--2,53-- -- 1,352,85----0 --
20-03-26 69,00--1,70-- -- 0,351,85----0 --
20-03-26970,000,501,00-0,50 -50,0% --0,950,700,1017 20-3
20-03-26171,001,050,54-- -- --0,211,051,051 19-3
20-03-261672,000,500,28-- -- --0,190,500,504 19-3
20-03-26473,002,540,11-- -- --0,192,542,542 12-3
20-03-267074,000,010,03-0,02 -66,7% --0,190,010,011 20-3
20-03-264975,000,030,01-- -- --0,190,110,034 19-3
20-03-264976,000,050,16-0,11 -68,8% --0,190,050,051 20-3
20-03-261977,000,220,09-- -- --0,190,220,224 18-3
20-03-264678,000,040,040,00 0,0% --0,190,040,046 20-3
20-03-26 79,00--0,02-- -- --0,60----0 --
20-03-2618180,000,150,01-- -- --0,100,230,154 16-3
20-03-269182,000,240,05-- -- --0,100,240,243 13-3
20-03-2610684,000,020,02-- -- ----0,020,021 17-3
20-03-2615085,000,010,010,00 0,0% ----0,010,011 18-3
20-03-2610186,000,050,01-- -- ----0,050,051 13-3
20-03-262588,000,100,02+0,08 +400,0% --0,190,100,103 20-3
20-03-26 90,00------ -- ---------- --
20-03-263392,000,030,02+0,01 +50,0% --0,190,030,031 11-3
20-03-261994,000,020,01+0,01 +100,0% ----0,020,021 12-3
20-03-267495,000,020,01+0,01 +100,0% ----0,020,021 16-3
20-03-26796,000,190,01-- -- --0,190,190,191 27-2
20-03-26 98,00--0,01-- -- --0,60----0 --
20-03-26 100,00------ -- ---------- --
20-03-2625105,000,050,01-- -- --0,190,050,051 26-2
20-03-264108,000,050,01-- -- ----0,050,051 25-2
20-03-26 110,00------ -- ---------- --
20-03-26 112,00--0,01-- -- --------0 --
20-03-26 115,00------ -- ---------- --
20-03-26 120,00------ -- ---------- --
20-03-26 130,00------ -- ---------- --
20-03-26 140,00------ -- ---------- --
20-03-26 160,00------ -- ---------- --
20-03-26 180,00------ -- ---------- --
20-03-26 200,00------ -- ---------- --
17-04-26 30,00--40,16-- -- 38,7041,70----0 --
17-04-26 35,00--35,17-- -- --------0 --
17-04-26 40,00--30,19-- -- 28,8031,65----0 --
17-04-26 45,00--25,23-- -- 24,1026,50----0 --
17-04-26 48,00--22,27-- -- --------0 --
17-04-26 50,00--20,32-- -- 19,4521,35----0 --
17-04-26 52,00--18,39-- -- 17,6019,35----0 --
17-04-26 54,00--16,47-- -- 15,8017,30----0 --
17-04-26 56,00--14,60-- -- 13,9015,40----0 --
17-04-26 58,00--12,78-- -- 12,0513,55----0 --
17-04-26 59,00--11,90-- -- --------0 --
17-04-26 60,0013,2011,02-- -- 10,3511,5513,2013,202 18-3
17-04-26 62,00--9,30-- -- --------0 --
17-04-26 64,008,427,69-- -- ----8,428,422 19-3
17-04-26 66,00--6,20-- -- 5,556,70----0 --
17-04-26 68,003,954,90-0,95 -19,4% ----3,953,951 20-3
17-04-26 70,003,803,72+0,08 +2,2% 3,503,904,002,8087 20-3
17-04-26 72,002,302,74-0,44 -16,1% ----2,302,057 20-3
17-04-26 74,001,401,95-0,55 -28,2% 1,752,251,401,406 20-3
17-04-26 76,001,051,37-0,32 -23,4% 0,50--1,301,058 20-3
17-04-26 78,000,800,95-0,15 -15,8% --1,900,800,801 20-3
17-04-26 80,001,000,63-- -- 0,470,851,001,002 18-3
17-04-26 82,001,500,44-- -- 0,280,651,601,4517 13-3
17-04-26 84,000,410,30-- -- ----0,410,398 19-3
17-04-26 86,000,160,19-0,03 -15,8% 0,060,360,160,161 20-3
17-04-26 88,000,270,12-- -- ----0,270,273 17-3
17-04-26 90,000,160,07-- -- --0,250,160,162 18-3
17-04-26 92,000,900,04-- -- --0,221,000,902 2-3
17-04-26 94,000,220,03-- -- --1,200,220,221 13-3
17-04-26 96,000,100,02-- -- --0,190,100,101 10-3
17-04-26 98,00--0,01-- -- --------0 --
17-04-2641100,000,400,03-- -- --0,170,400,401 26-2
17-04-26 104,00--0,02-- -- --0,16----0 --
17-04-263108,000,440,01-- -- ----0,440,443 23-2
17-04-263112,000,360,01-- -- --0,160,360,363 23-2
15-05-26 40,00--30,28-- -- --------0 --
15-05-26 45,00--25,41-- -- 24,3526,75----0 --
15-05-26 50,00--20,66-- -- --------0 --
15-05-26 52,00--18,83-- -- --------0 --
15-05-26 54,00--17,08-- -- 16,3017,90----0 --
15-05-26 55,00--16,15-- -- --------0 --
15-05-26 56,00--15,28-- -- 14,6016,10----0 --
15-05-26 58,00--13,61-- -- --------0 --
15-05-26 59,00--12,80-- -- --------0 --
15-05-26 60,00--11,98-- -- 11,3512,50----0 --
15-05-26 62,00--10,49-- -- 9,8010,95----0 --
15-05-26 64,00--9,07-- -- 8,359,55----0 --
15-05-26 66,006,507,73-1,23 -15,9% ----6,506,509 20-3
15-05-26 68,00--6,51-- -- --------0 --
15-05-26 70,004,755,43-0,68 -12,5% ----4,754,751 20-3
15-05-26 72,003,794,40-0,61 -13,9% ----3,793,7011 20-3
15-05-26 74,003,353,61-0,26 -7,2% 3,403,803,353,351 20-3
15-05-26 76,003,152,92+0,23 +7,9% ----3,153,152 20-3
15-05-26 78,002,022,34-0,32 -13,7% 2,152,652,022,022 20-3
15-05-26 80,001,801,87-0,07 -3,7% 1,652,151,801,602 20-3
15-05-263582,002,051,480,00 0,0% 1,301,702,052,0510 10-3
15-05-26 84,002,151,19-- -- 1,001,352,152,151 16-3
15-05-26486,005,150,96-0,04 -4,2% 0,801,155,555,154 23-2
15-05-26 88,001,220,74-- -- 0,600,951,221,228 17-3
15-05-262190,000,560,61-0,05 -8,2% ----0,560,561 20-3
15-05-26 92,000,420,52-0,10 -19,2% 0,370,650,420,421 20-3
15-05-26 96,001,800,34-- -- 0,190,491,801,801 26-2
15-05-26 100,000,080,21-0,13 -61,9% 0,080,370,080,081 20-3
15-05-26 104,00--0,13-- -- --0,31----0 --
19-06-26 26,00--44,18-- -- 42,7545,75----0 --
19-06-26 28,00--42,19-- -- --------0 --
19-06-26 30,00--40,20-- -- 38,8041,80----0 --
19-06-26 35,00--35,24-- -- 33,9036,90----0 --
19-06-26 40,0037,9030,31-- -- ----37,9037,902 5-1
19-06-26 45,00--25,51-- -- --------0 --
19-06-26 50,0040,7020,81-- -- 20,2521,6540,7040,701 16-2
19-06-26 52,00--19,00-- -- 18,3520,00----0 --
19-06-26 54,00--17,26-- -- --------0 --
19-06-26 55,00--16,42-- -- --------0 --
19-06-26 56,00--15,56-- -- 15,0016,50----0 --
19-06-26 58,00--13,94-- -- --------0 --
19-06-26 59,00------ -- ---------- --
19-06-26 60,0026,3012,44-- -- 11,8513,0026,3026,302 4-2
19-06-26 62,00------ -- ---------- --
19-06-26 64,00------ -- ---------- --
19-06-26 65,0011,009,00-- -- ----11,0011,002 4-3
19-06-26 66,00------ -- ---------- --
19-06-26 68,00------ -- ---------- --
19-06-26 70,005,306,22-0,92 -14,8% 5,906,505,305,3060 20-3
19-06-26 72,00------ -- ---------- --
19-06-26 74,00------ -- ---------- --
19-06-26 75,003,654,13-0,48 -11,6% ----4,153,652 20-3
19-06-26 76,00------ -- ---------- --
19-06-26 80,002,302,60-0,30 -11,5% 2,452,952,302,301 20-3
19-06-26 85,001,451,64-0,19 -11,6% 1,501,901,451,409 20-3
19-06-26 88,00------ -- ---------- --
19-06-26 90,001,501,04-- -- ----1,501,4515 17-3
19-06-26 95,000,600,68-0,08 -11,8% ----0,700,605 20-3
19-06-26 100,000,530,45+0,08 +17,8% ----0,530,531 20-3
19-06-26 105,000,410,32-- -- ----0,410,411 12-3
19-06-26 110,000,800,21-- -- ----0,800,801 2-3
19-06-26 115,000,220,13-- -- ----0,220,221 11-3
19-06-26 120,000,380,08-- -- --0,300,380,381 27-2
19-06-26 130,000,260,03-- -- 0,040,260,260,263 25-2
19-06-26 140,000,180,01-- -- 0,020,240,180,181 27-2
19-06-26316160,000,120,05-- -- ----0,120,121 30-1
19-06-26255180,000,150,04-- -- ----0,150,153 26-2
19-06-26150200,000,010,04-0,03 -75,0% ----0,010,011 16-10
18-09-26 26,00--44,19-- -- --------0 --
18-09-26 28,00--42,20-- -- 40,8543,85----0 --
18-09-26 30,00--40,21-- -- 38,9041,90----0 --
18-09-26 35,00--35,30-- -- 34,0537,05----0 --
18-09-26 40,00--30,54-- -- 29,3032,20----0 --
18-09-26 45,0038,4325,95+12,48 +48,1% ----38,4338,435 13-11
18-09-26 50,00--21,63-- -- --------0 --
18-09-26 52,00--19,98-- -- --------0 --
18-09-26 54,00--18,40-- -- 17,6519,25----0 --
18-09-26 55,00--17,64-- -- 16,9518,50----0 --
18-09-26 56,00--16,92-- -- 16,3017,60----0 --
18-09-26 58,00--15,48-- -- --------0 --
18-09-26 60,0019,6014,17+5,43 +38,3% 13,5014,8019,6019,601 23-12
18-09-26 65,0013,6011,05-- -- 10,6511,4013,6013,601 12-3
18-09-26 70,0011,008,47-- -- ----11,0011,002 12-3
18-09-26 75,005,606,38-0,78 -12,2% 6,056,706,105,606 20-3
18-09-26 80,006,554,73-- -- 4,505,056,556,551 12-3
18-09-262485,004,753,44+0,03 +0,9% ----4,754,751 12-3
18-09-26 90,002,402,52-0,12 -4,8% 2,352,902,402,40250 20-3
18-09-26 95,001,551,89-0,34 -18,0% ----1,551,551 20-3
18-09-26 100,001,351,44-0,09 -6,3% ----1,351,351 20-3
18-09-26 105,002,051,02-- -- ----2,052,0510 3-3
18-09-26 110,000,650,78-0,13 -16,7% ----0,650,6510 20-3
18-09-2651120,002,600,49-0,01 -2,0% 0,330,702,602,602 10-2
18-09-26 140,000,250,19-- -- ----0,250,252 16-3
18-09-26 160,000,150,10-- -- ----0,150,152 25-2
18-12-26 26,00--44,19-- -- --------0 --
18-12-26 28,00--42,20-- -- 40,9543,95----0 --
18-12-26 30,00--40,23-- -- 39,0042,00----0 --
18-12-26 35,00--35,43-- -- --------0 --
18-12-26 40,0034,7930,84-- -- 30,3031,9034,7934,793 21-1
18-12-26345,0030,2726,55+0,18 +0,7% ----30,2730,273 21-1
18-12-26 50,0022,2822,65-- -- 21,8023,4022,2822,281 9-3
18-12-26 52,00--21,06-- -- --------0 --
18-12-26 54,00--19,67-- -- --------0 --
18-12-26 55,0029,1018,96+10,14 +53,5% 18,2519,7029,1029,101 6-11
18-12-26 56,00--18,28-- -- --------0 --
18-12-26 58,00--16,96-- -- 16,3517,70----0 --
18-12-26 60,0017,3015,76-- -- ----17,3017,301 12-3
18-12-26 65,0026,9012,84-- -- 12,5013,2026,9026,9010 4-2
18-12-26 70,009,6010,28-0,68 -6,6% ----9,609,601 20-3
18-12-26 75,007,558,16-0,61 -7,5% --12,507,557,551 20-3
18-12-2620080,006,856,45+0,03 +0,5% 6,256,956,856,851 19-3
18-12-26 85,004,805,11-0,31 -6,1% 4,905,454,804,603 20-3
18-12-26 90,003,953,99-0,04 -1,0% 3,5015,754,103,707 20-3
18-12-26 95,006,043,14-- -- --14,006,045,8425 27-2
18-12-26439100,003,302,48+0,02 +0,8% --11,503,303,301 16-3
18-12-26 105,002,121,96-- -- 1,752,302,122,121 11-3
18-12-26 110,002,151,58-- -- ----2,152,003 16-3
18-12-26 120,000,901,05-0,15 -14,3% ----1,050,904 20-3
18-12-26 130,001,150,73-- -- ----1,151,152 2-3
18-12-2651140,000,500,54+0,02 +3,7% 0,410,750,500,501 10-3
18-12-26 160,000,220,26-- -- --0,650,220,222 16-3
18-12-26 180,000,400,12-- -- ----0,400,401 24-2
18-12-26 200,000,460,06-- -- ----0,470,466 11-2
18-12-26 300,00--0,04-- -- --------0 --
19-03-27 30,00------ -- ---------- --
19-03-27 35,00------ -- ---------- --
19-03-27 40,00------ -- ---------- --
19-03-27 45,00------ -- ---------- --
19-03-27 50,00------ -- ---------- --
19-03-27 54,00------ -- ---------- --
19-03-27 56,00------ -- ---------- --
19-03-27 58,00------ -- ---------- --
19-03-27 60,00------ -- ---------- --
19-03-27 65,00------ -- ---------- --
19-03-27 70,00------ -- ---------- --
19-03-27 75,00------ -- ---------- --
19-03-27 80,00------ -- ---------- --
19-03-27 85,00------ -- ---------- --
19-03-27 90,00------ -- ---------- --
19-03-27 100,00------ -- ---------- --
19-03-27 110,00------ -- ---------- --
18-06-27 40,0035,6031,96-- -- ----35,6035,601 12-3
18-06-27 45,00--28,11-- -- 26,9029,40----0 --
18-06-27 50,0023,4024,58-1,18 -4,8% ----23,4023,401 20-3
18-06-27 55,00--21,38-- -- --------0 --
18-06-27 60,0029,7518,22-- -- 17,1019,0029,7529,751 19-2
18-06-27 70,0014,7513,08-- -- 12,3513,7014,7514,751 17-3
18-06-27 80,0013,459,10-- -- ----13,4513,002 27-2
18-06-27 90,007,706,37-- -- 5,657,357,707,702 10-3
18-06-27 100,005,504,45-- -- ----5,505,2012 17-3
18-06-27 110,007,123,09-- -- 2,653,757,127,121 19-2
18-06-27 120,003,402,30-- -- ----3,403,302 3-3
18-06-27 140,001,801,29-- -- 0,901,701,801,802 12-3
18-06-27 150,003,251,05-- -- 0,751,453,253,251 12-2
18-06-27 160,000,950,82-- -- 0,551,250,950,951 18-3
18-06-27 180,000,900,46-- -- 0,011,000,900,9010 16-1
18-06-27 200,001,250,27-- -- --2,001,251,251 17-2
18-06-27 300,00--0,02-- -- --0,55----0 --
17-12-27 40,0035,0033,00-- -- ----35,0035,001 5-3
17-12-27145,0036,7529,51+0,26 +0,9% ----36,7536,751 24-11
17-12-27 50,0029,4026,22-- -- ----29,4029,401 16-3
17-12-27 55,0029,1023,22-- -- ----29,1029,101 16-1
17-12-27 60,0021,0020,32-- -- ----21,0021,003 19-3
17-12-27 70,0016,0015,34-- -- ----16,5016,009 19-3
17-12-27 80,0010,9011,63-0,73 -6,3% 10,2012,8010,9010,903 20-3
17-12-27 90,0010,508,86-- -- 7,459,8510,5010,501 12-3
17-12-27879100,006,956,86-0,07 -1,0% --30,256,956,108 20-3
17-12-27 110,005,374,98-- -- 3,906,155,375,3710 18-3
17-12-27 120,004,103,70-- -- ----4,104,101 9-3
17-12-27 130,003,202,92-- -- 1,953,853,203,205 5-3
17-12-27 140,004,552,31-- -- ----4,554,5510 18-2
17-12-27 160,002,851,40-- -- ----2,852,853 23-2
17-12-27 180,001,150,87-- -- 0,231,651,151,151 19-3
17-12-27 200,001,500,55-- -- 0,011,351,501,505 18-2
17-12-27 300,000,230,07-- -- --0,380,230,231 10-3
15-12-28 40,0037,0034,91-- -- 32,2537,5037,0037,001 4-3
15-12-28 45,00--32,01-- -- --------0 --
15-12-28 50,00--29,34-- -- --------0 --
15-12-28255,0033,0026,62-0,16 -0,6% ----33,0033,002 26-1
15-12-28 60,0022,4023,47-1,07 -4,6% ----22,4022,401 20-3
15-12-28 70,0021,0019,11-- -- 16,4021,6021,0019,004 5-3
15-12-28 80,0016,9515,65-- -- 12,9517,8516,9516,853 17-3
15-12-28 90,0012,8712,30-- -- 10,1015,0012,8712,871 4-3
15-12-28 100,0013,9010,18-- -- 8,1512,3513,9013,901 27-2
15-12-28 110,0011,008,41-- -- 6,7510,2511,0011,001 6-1
15-12-2814120,007,756,94+0,04 +0,6% 5,308,807,757,751 10-3
15-12-28 140,004,954,86-- -- ----4,954,951 5-3
15-12-28 150,004,204,01-- -- ----4,204,201 5-3
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?