Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 91,4291,92-0,50 -0,5% 92,1090,40233.25017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-4-2026)
Totaal volume 355 (223 Calls, 132 Puts)
Totaal open interest bij opening 2.179 (1.421 Calls, 758 Puts)
Call / Put ratio 1,69
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 30,00--62,16-- -- --------0 --
17-04-26 35,00--57,16-- -- --------0 --
17-04-26 40,00--52,16-- -- --------0 --
17-04-26 45,00--47,16-- -- --------0 --
17-04-26 48,00--44,16-- -- 42,6545,65----0 --
17-04-26 50,00--42,17-- -- --------0 --
17-04-26 52,00--40,17-- -- --------0 --
17-04-26 54,00--38,17-- -- --------0 --
17-04-26 56,00--36,17-- -- 34,6537,65----0 --
17-04-26 58,00--34,17-- -- --------0 --
17-04-26 59,00--33,17-- -- --------0 --
17-04-26 60,0013,2032,17-- -- 31,5032,7513,2013,202 18-3
17-04-26 62,00--30,17-- -- 28,7031,55----0 --
17-04-26 64,0025,9228,17-- -- ----25,9225,921 31-3
17-04-26 66,00--26,17-- -- 24,9027,35----0 --
17-04-26 68,0011,6524,18-- -- ----11,658,505 24-3
17-04-26 70,0019,7022,18-- -- 21,5022,8019,7019,701 7-4
17-04-26 72,0015,2020,18-- -- ----15,2015,201 1-4
17-04-26 74,0014,6018,19-- -- ----14,8514,602 2-4
17-04-26 76,0015,8516,22-- -- ----15,8515,851 9-4
17-04-26 78,0014,5514,26+0,29 +2,0% ----15,4014,304 10-4
17-04-26 80,0013,5012,31+1,19 +9,7% ----13,5013,501 10-4
17-04-26 81,00--11,35-- -- --------0 --
17-04-26 82,0010,5810,39+0,19 +1,8% ----10,5810,581 10-4
17-04-26 83,00--9,44-- -- --------0 --
17-04-26 84,008,808,49+0,31 +3,7% ----8,808,505 10-4
17-04-26 85,00--7,56-- -- --------0 --
17-04-26 86,007,306,74+0,56 +8,3% ----7,307,301 10-4
17-04-26 87,00--5,85-- -- --------0 --
17-04-26 88,005,205,07+0,13 +2,6% ----5,205,201 10-4
17-04-26 89,002,404,30-- -- 3,904,352,402,4025 8-4
17-04-26 90,003,653,58-- -- ----3,653,152 9-4
17-04-26191,001,702,94-0,30 -10,2% ----1,701,452 8-4
17-04-26 92,002,602,35+0,25 +10,6% ----2,602,304 10-4
17-04-26 93,002,601,89+0,71 +37,6% ----2,602,602 10-4
17-04-26 94,001,651,47+0,18 +12,2% ----1,651,653 10-4
17-04-26 95,00------ -- --------0 --
17-04-26 96,000,900,82+0,08 +9,8% ----0,900,902 10-4
17-04-26 97,00------ -- 0,300,65----0 --
17-04-263198,000,450,48-0,17 -35,4% 0,140,550,450,451 9-4
17-04-26 100,000,430,24-- -- --1,000,430,431 1-4
17-04-26 104,000,140,05-- -- ----0,140,141 9-4
17-04-263108,000,440,01-- -- --0,150,440,443 23-2
17-04-267112,000,010,03-- -- --0,090,010,014 2-4
15-05-26 40,00--52,21-- -- 50,7053,70----0 --
15-05-26 45,00--47,23-- -- --------0 --
15-05-26 50,00--42,25-- -- --------0 --
15-05-26 52,00--40,26-- -- --------0 --
15-05-26 54,00--38,28-- -- --------0 --
15-05-26 55,00--37,29-- -- --------0 --
15-05-26 56,00--36,30-- -- 34,8537,85----0 --
15-05-26 58,00--34,32-- -- --------0 --
15-05-26 59,00--33,34-- -- 31,8534,85----0 --
15-05-26 60,00--32,35-- -- --------0 --
15-05-26 62,00--30,38-- -- --------0 --
15-05-26 64,00--28,43-- -- 27,1029,80----0 --
15-05-26966,006,5026,49-0,23 -0,9% 25,8027,206,506,509 20-3
15-05-26 68,00--24,55-- -- --------0 --
15-05-26 70,005,5022,65-- -- ----5,505,252 23-3
15-05-26 72,0017,9020,76-- -- ----17,9017,901 31-3
15-05-26 74,005,8018,90-- -- ----5,805,801 23-3
15-05-26 76,0014,5517,04-- -- 16,3017,7514,5514,551 31-3
15-05-26 78,0012,8615,34-- -- ----12,8612,862 31-3
15-05-26 80,0011,8013,65-- -- 13,0514,3011,8011,803 8-4
15-05-26 82,009,3512,05-- -- ----9,359,352 8-4
15-05-26 84,0010,5410,53+0,01 +0,1% 10,1510,7010,5410,541 10-4
15-05-26 86,009,149,05+0,09 +1,0% ----9,149,141 10-4
15-05-26 88,007,757,74-- -- 7,457,907,757,751 9-4
15-05-26 90,006,706,55+0,15 +2,3% ----6,906,702 10-4
15-05-26 92,006,055,44+0,61 +11,2% --6,206,056,051 10-4
15-05-264394,003,654,47-0,15 -3,4% ----3,653,6040 8-4
15-05-26 96,003,903,69+0,21 +5,7% ----3,953,6516 10-4
15-05-26 98,003,102,96+0,14 +4,7% ----3,103,101 10-4
15-05-26 100,002,702,43+0,27 +11,1% 0,104,002,702,7040 10-4
15-05-26 104,001,751,50+0,25 +16,7% ----1,751,6514 10-4
15-05-26 108,000,850,95-- -- ----0,850,851 7-4
15-05-26 112,00--0,65-- -- 0,301,00----0 --
19-06-26 26,00--66,18-- -- 64,6567,65----0 --
19-06-26 28,00--64,19-- -- 62,6565,65----0 --
19-06-26 30,00--62,19-- -- --------0 --
19-06-26 35,00--57,20-- -- --------0 --
19-06-26 40,0037,9052,22-- -- ----37,9037,902 5-1
19-06-26 45,00--47,23-- -- 45,7548,75----0 --
19-06-26 50,0040,7042,24-- -- ----40,7040,701 16-2
19-06-26 52,00--40,25-- -- 38,8041,80----0 --
19-06-26 54,00--38,27-- -- 36,8539,85----0 --
19-06-26 55,00--37,28-- -- 35,8538,85----0 --
19-06-26 56,00--36,29-- -- --------0 --
19-06-26 58,00--34,31-- -- --------0 --
19-06-26 59,00--33,33-- -- --------0 --
19-06-26 60,0026,3032,35-- -- ----26,3026,302 4-2
19-06-26 62,00--30,39-- -- 29,0531,95----0 --
19-06-26 64,00--28,44-- -- --------0 --
19-06-26 65,0011,0027,49-- -- ----11,0011,002 4-3
19-06-26 66,00--26,52-- -- --------0 --
19-06-26 68,00--24,64-- -- --------0 --
19-06-26 70,0023,6022,77+0,83 +3,6% ----23,6023,601 10-4
19-06-26 72,007,5520,92-- -- ----7,555,35200 23-3
19-06-26 74,00--19,15-- -- --------0 --
19-06-26 75,0016,0018,29-- -- ----16,0016,002 8-4
19-06-26 76,005,7017,43-- -- ----5,705,701 24-3
19-06-26 78,00--15,77-- -- --------0 --
19-06-26 80,0014,7514,18+0,57 +4,0% ----15,0014,754 10-4
19-06-26 82,006,5012,68-- -- ----6,506,152 26-3
19-06-26 84,006,0011,21-- -- 10,9511,456,006,001 27-3
19-06-26 85,009,0010,56-- -- ----9,009,0013 8-4
19-06-26 86,00--9,92-- -- 9,6010,10----0 --
19-06-26 88,006,838,66-- -- ----6,836,831 30-3
19-06-26 90,008,157,56+0,59 +7,8% ----8,158,151 10-4
19-06-26 92,00--6,51-- -- --------0 --
19-06-26 94,005,435,60-- -- ----5,435,434 7-4
19-06-26 95,005,755,11+0,64 +12,5% ----5,755,502 10-4
19-06-26 96,004,504,74-- -- ----4,504,5015 7-4
19-06-26 98,003,994,04-0,05 -1,2% 3,804,203,993,991 10-4
19-06-26 100,003,693,38+0,31 +9,2% --5,003,693,691 10-4
19-06-26 105,002,202,200,00 0,0% ----2,202,205 10-4
19-06-261108,001,501,62-0,05 -3,1% ----1,501,501 9-4
19-06-26 110,001,351,37-0,02 -1,5% 1,201,501,351,352 10-4
19-06-26 115,000,870,87-- -- 0,701,000,870,871 9-4
19-06-26 120,000,640,58+0,06 +10,3% ----0,640,641 10-4
19-06-26 130,000,220,23-- -- 0,080,370,220,223 26-3
19-06-26 140,000,180,08-- -- 0,080,270,180,181 27-2
19-06-26 160,000,070,01+0,06 +600,0% --0,190,070,074 10-4
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--66,19-- -- 64,7067,70----0 --
18-09-26 28,00--64,19-- -- --------0 --
18-09-26 30,00--62,19-- -- --------0 --
18-09-26 35,00--57,20-- -- --------0 --
18-09-26 40,00--52,22-- -- --------0 --
18-09-26 45,0038,4347,27-8,84 -18,7% ----38,4338,435 13-11
18-09-26 50,00--42,33-- -- 40,9543,95----0 --
18-09-26 52,00--40,41-- -- --------0 --
18-09-26 54,00--38,46-- -- --------0 --
18-09-26 55,00--37,50-- -- --------0 --
18-09-26 56,00--36,58-- -- --------0 --
18-09-26 58,00--34,70-- -- 33,9535,65----0 --
18-09-26 60,0019,6032,84-13,24 -40,3% 32,1533,6519,6019,601 23-12
18-09-26 65,0013,6028,38-- -- ----13,6013,601 12-3
18-09-26 70,0022,0524,18-- -- 23,6024,9022,1022,0550 31-3
18-09-26 75,0017,3920,33-- -- ----17,3917,202 30-3
18-09-26 80,0015,0016,81-- -- ----15,0013,003 30-3
18-09-26 85,0012,3413,65-- -- 1,00--12,3412,343 2-4
18-09-268190,0011,3010,86-0,17 -1,6% ----11,3011,301 10-4
18-09-26 95,008,708,48+0,22 +2,6% ----8,708,702 10-4
18-09-26 100,006,606,52-- -- 6,206,806,606,152 9-4
18-09-26 105,005,304,98+0,32 +6,4% ----5,305,301 10-4
18-09-26 110,003,603,80-- -- ----3,753,607 9-4
18-09-26 120,001,902,13-- -- ----1,901,902 9-4
18-09-26 140,000,650,72-- -- 0,500,850,650,651 30-3
18-09-26 160,000,500,31-- -- ----0,500,5050 8-4
18-12-26 26,00--66,18-- -- --------0 --
18-12-26 28,00--64,19-- -- 62,7065,70----0 --
18-12-26 30,00--62,19-- -- --------0 --
18-12-26 35,00--57,20-- -- --------0 --
18-12-26 40,0034,7952,25-- -- ----34,7934,793 21-1
18-12-26345,0030,2747,39-0,17 -0,4% ----30,2730,273 21-1
18-12-26 50,0025,4742,70-- -- ----25,4725,471 23-3
18-12-26 52,00--40,90-- -- --------0 --
18-12-26 54,00--39,11-- -- --------0 --
18-12-26 55,0029,1038,23-9,13 -23,9% 37,5039,1029,1029,101 6-11
18-12-26 56,00--37,34-- -- --------0 --
18-12-26 58,00--35,61-- -- --------0 --
18-12-26 60,0028,9533,91-- -- ----28,9528,951 1-4
18-12-26 65,0026,9029,82-- -- ----26,9026,9010 4-2
18-12-26 70,0018,5025,96-- -- ----18,5018,502 26-3
18-12-26 75,0021,3022,36-- -- 21,7022,9521,3021,303 7-4
18-12-26 80,0019,6019,01+0,59 +3,1% 18,6019,4519,6019,601 10-4
18-12-26 85,0016,0016,04-- -- 15,6016,4516,0016,005 9-4
18-12-26 90,0013,5013,35+0,15 +1,1% ----13,5013,502 10-4
18-12-26 95,0011,0010,96-- -- 10,6511,3011,0011,001 9-4
18-12-26 100,009,008,97-- -- 7,3011,709,009,0060 9-4
18-12-26 105,007,507,30+0,20 +2,7% 7,007,657,507,501 10-4
18-12-26 110,006,255,89+0,36 +6,1% ----6,256,251 10-4
18-12-26 120,003,703,83-0,13 -3,4% ----3,703,7070 10-4
18-12-26 130,002,402,43-- -- ----2,402,401 9-4
18-12-26 140,001,251,58-- -- 1,401,801,251,251 8-4
18-12-26 160,000,220,73-- -- ----0,220,222 16-3
18-12-26 180,000,400,38-- -- 0,280,550,400,401 24-2
18-12-26 200,000,200,14+0,06 +42,9% ----0,200,201 10-4
18-12-26 300,00--0,12-- -- --------0 --
19-03-27 30,00--62,19-- -- --------0 --
19-03-27 35,00--57,24-- -- --------0 --
19-03-27 40,00--52,43-- -- --------0 --
19-03-27 45,00--47,82-- -- --------0 --
19-03-27 50,00--43,42-- -- 42,2044,70----0 --
19-03-27 54,00--40,01-- -- --------0 --
19-03-27 56,00--38,35-- -- --------0 --
19-03-27 58,00--36,67-- -- 35,1538,05----0 --
19-03-27 60,00--35,07-- -- --------0 --
19-03-27 65,00--31,16-- -- --------0 --
19-03-27 70,00--27,51-- -- --------0 --
19-03-27 75,00--24,10-- -- --------0 --
19-03-27 80,00--20,96-- -- --------0 --
19-03-27 85,0010,0018,05-- -- 17,6518,5010,0010,001 24-3
19-03-27 90,00--15,49-- -- 15,0015,85----0 --
19-03-27 95,0011,9513,10-- -- ----11,9511,951 31-3
19-03-27 100,0010,7511,06-- -- 10,8011,4510,7510,752 9-4
19-03-27 105,00--9,33-- -- --------0 --
19-03-27 110,007,357,82-- -- 7,558,207,357,351 31-3
19-03-27 120,005,255,53-- -- ----5,255,251 1-4
19-03-27 140,00--2,92-- -- --------0 --
19-03-27 160,00------ -- ---------- --
18-06-27 40,0035,6052,71-- -- ----35,6035,601 12-3
18-06-27 45,00--48,33-- -- --------0 --
18-06-27 50,0023,4044,07-- -- ----23,4023,401 20-3
18-06-27 55,00--39,94-- -- 38,9541,00----0 --
18-06-27 60,0029,7536,02-- -- 35,2537,0529,7529,751 19-2
18-06-27 70,0026,0028,82-- -- 27,8029,4526,0026,0020 30-3
18-06-2719780,0022,0022,38-0,09 -0,4% ----22,0021,603 9-4
18-06-27 90,0015,0017,10-- -- 16,4017,5515,0015,002 1-4
18-06-27 100,0011,0112,67-- -- ----11,0111,011 1-4
18-06-27 110,007,129,53-- -- ----7,127,121 19-2
18-06-27 120,007,006,97+0,03 +0,4% ----7,007,005 10-4
18-06-27 140,001,803,76-- -- ----1,801,802 12-3
18-06-27 150,003,252,79-- -- ----3,253,251 12-2
18-06-27 160,001,752,06-- -- 1,702,401,751,751 27-3
18-06-27 180,000,901,28-- -- 0,801,800,900,9010 16-1
18-06-27 200,001,250,79-- -- ----1,251,251 17-2
18-06-27 300,00--0,06-- -- --0,55----0 --
17-12-27 40,0035,0053,49-- -- 52,0054,9535,0035,001 5-3
17-12-27 45,0036,7549,35-12,60 -25,5% ----36,7536,751 24-11
17-12-27 50,0042,0045,35-- -- 43,9046,7042,0042,004 30-3
17-12-27 55,0029,1041,52-- -- ----29,1029,101 16-1
17-12-27 60,0036,3037,95-- -- ----36,3036,301 7-4
17-12-27 70,0031,7531,24+0,51 +1,6% ----31,7531,751 10-4
17-12-27 80,0025,4125,42-0,01 0,0% ----25,4225,412 10-4
17-12-2729090,0020,4120,56-0,15 -0,7% ----20,8420,412 10-4
17-12-27 100,0014,5016,48-- -- --30,2514,5013,502 8-4
17-12-27279110,0012,9513,25-0,15 -1,1% ----12,9512,951 10-4
17-12-27 120,0010,0010,29-- -- ----10,0010,005 9-4
17-12-2743130,008,008,23-0,13 -1,6% ----8,008,0010 10-4
17-12-27 140,005,876,27-- -- 5,407,155,875,871 2-4
17-12-27 160,002,854,04-- -- 3,155,002,852,853 23-2
17-12-27 180,001,152,66-- -- 1,903,451,151,151 19-3
17-12-27 200,000,901,80-- -- ----0,900,901 25-3
17-12-27 300,000,230,26-- -- ----0,230,231 10-3
15-12-28 40,0037,0054,79-- -- 52,5057,2537,0037,001 4-3
15-12-28 45,00--51,31-- -- 48,7553,50----0 --
15-12-28 50,0042,0048,00-- -- 44,9550,1042,0042,003 30-3
15-12-28255,0033,0044,53-0,39 -0,9% ----33,0033,002 26-1
15-12-28 60,0039,9541,36-- -- 38,3043,4539,9539,951 7-4
15-12-281270,0028,4035,40-0,62 -1,8% ----28,4026,802 26-3
15-12-28 80,0026,9029,80-- -- ----26,9026,901 8-4
15-12-28 90,0023,6525,21-- -- ----23,6523,651 7-4
15-12-28 100,0020,2021,47-- -- 18,4523,5520,2020,204 9-4
15-12-28 110,0011,0017,71-- -- ----11,0011,001 6-1
15-12-2814120,0014,0015,05+0,09 +0,6% ----15,1513,804 7-4
15-12-28 140,009,3510,68-- -- 8,9512,409,359,353 30-3
15-12-28 150,008,409,08-- -- ----8,408,401 1-4
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?