Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 102,95100,15+2,80 +2,8% 104,25100,30322.13117:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-5-2026)
Totaal volume 781 (641 Calls, 140 Puts)
Totaal open interest bij opening 1.629 (1.116 Calls, 513 Puts)
Call / Put ratio 4,58
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 40,0063,9357,23+6,70 +11,7% ----63,9361,633 10:57
15-05-26 45,00--52,24-- -- --------0 --
15-05-26 50,00--47,24-- -- --------0 --
15-05-26 52,00--48,16-- -- --------0 --
15-05-26 54,00--43,24-- -- --------0 --
15-05-26 55,00--42,24-- -- --------0 --
15-05-26 56,00--44,17-- -- --------0 --
15-05-26 58,00--39,24-- -- --------0 --
15-05-26 59,00--38,24-- -- --------0 --
15-05-26 60,00--37,24-- -- --------0 --
15-05-26 62,00--38,17-- -- --------0 --
15-05-26 64,00--33,24-- -- --------0 --
15-05-26 66,006,5031,24-- -- ----6,506,509 20-3
15-05-26 68,00--29,24-- -- --------0 --
15-05-26 70,0026,0027,26-- -- ----26,0026,001 23-4
15-05-26 72,0024,8025,27-- -- ----24,8024,8010 22-4
15-05-26 74,0021,3023,28-- -- ----21,3021,301 17-4
15-05-26 76,0025,7921,30+4,49 +21,1% ----25,7925,791 09:43
15-05-26 78,0019,3519,33-- -- ----19,3519,351 29-4
15-05-261480,0023,7317,38+5,57 +32,0% ----23,7323,731 10:32
15-05-26 82,0019,3915,47+3,92 +25,3% ----21,1118,3514 30-4
15-05-26 84,0019,8813,59+6,29 +46,3% ----19,8819,732 12:39
15-05-26 86,0017,7811,76+6,02 +51,2% ----17,7816,402 15:06
15-05-26 88,0016,2810,09+6,19 +61,3% ----16,2816,283 10:39
15-05-26 90,0013,888,60+5,28 +61,4% ----14,0913,684 11:00
15-05-26 92,0010,457,12+3,33 +46,8% ----10,4510,452 30-4
15-05-26 93,00------ -- --------0 --
15-05-26 94,009,755,77+3,98 +69,0% ----9,859,7511 14:36
15-05-26 95,00------ -- --------0 --
15-05-26 96,007,264,52+2,74 +60,6% ----8,007,262 17:19
15-05-26 97,00------ -- --------0 --
15-05-26 98,005,803,88+1,92 +49,5% ----5,805,609 14:28
15-05-26 99,00------ -- --------0 --
15-05-26 100,003,652,67+0,98 +36,7% 0,105,953,653,651 16:36
15-05-26 101,00------ -- --------0 --
15-05-26 102,002,502,10+0,40 +19,0% ----2,802,509 17:28
15-05-26 103,002,25---- -- ----2,252,251 11:16
15-05-26101104,002,101,63+0,01 +0,6% ----2,101,759 14:44
15-05-26 106,001,061,25-0,19 -15,2% --1,101,201,057 15:46
15-05-26 108,000,640,91-0,27 -29,7% ----0,800,644 15:46
15-05-26 110,00------ -- --------0 --
15-05-26 112,000,600,50-- -- ----0,600,5510 29-4
15-05-26 116,000,200,27-0,07 -25,9% ----0,200,201 16:03
19-06-26 26,0077,7771,23+6,54 +9,2% ----77,7775,582 14:04
19-06-26 28,00--72,16-- -- --------0 --
19-06-26 30,00--67,23-- -- --------0 --
19-06-26 35,00--65,16-- -- --------0 --
19-06-26 40,0037,9060,16-- -- ----37,9037,902 5-1
19-06-26 45,00--55,16-- -- --------0 --
19-06-26 50,0048,1050,16-- -- ----48,1048,101 29-4
19-06-26 52,00--48,16-- -- --------0 --
19-06-26 54,00--43,24-- -- --------0 --
19-06-26 55,0048,9045,16+3,74 +8,3% ----48,9046,585 14:56
19-06-26 56,00--41,24-- -- --------0 --
19-06-26 58,00--39,24-- -- --------0 --
19-06-26 59,00--38,24-- -- --------0 --
19-06-26 60,0043,8937,24+6,65 +17,9% ----43,8943,891 14:56
19-06-26 62,00--35,24-- -- --------0 --
19-06-26 64,00--33,24-- -- --------0 --
19-06-26 65,0011,0032,24-- -- ----11,0011,002 4-3
19-06-26 66,00--31,24-- -- --------0 --
19-06-26 68,00--29,25-- -- --------0 --
19-06-26 70,0026,0030,17-- -- ----26,0026,001 23-4
19-06-26 72,007,5525,28-- -- ----7,555,35200 23-3
19-06-26 74,00--23,32-- -- --------0 --
19-06-26 75,0016,0022,35-- -- ----16,0016,002 8-4
19-06-26 76,0027,5721,38+6,19 +29,0% ----27,5727,571 10:29
19-06-26 78,00--19,50-- -- --------0 --
19-06-26 80,0023,8020,25+3,55 +17,5% ----23,8023,502 13:10
19-06-26282,0021,2115,89+5,06 +31,8% ----21,6321,212 17:27
19-06-26 84,006,0014,19-- -- ----6,006,001 27-3
19-06-26 85,0018,2515,53+2,72 +17,5% ----18,7218,257 16:55
19-06-26 86,00--12,61-- -- --------0 --
19-06-26 88,0011,8111,11-- -- ----11,8111,811 22-4
19-06-26 90,0013,3511,32+2,03 +17,9% ----14,1713,356 16:55
19-06-26 92,0011,158,41+2,74 +32,6% ----11,1511,152 30-4
19-06-26 94,0010,488,39+2,09 +24,9% ----10,5910,483 11:00
19-06-26 95,009,637,72+1,91 +24,7% --14,509,639,631 10:22
19-06-26 96,007,006,11-- -- ----7,007,005 22-4
19-06-26 98,007,265,18+2,08 +40,2% ----7,267,261 17:19
19-06-26 100,004,784,31+0,47 +10,9% ----7,804,7819 30-4
19-06-26 102,005,353,86+1,49 +38,6% ----5,354,757 15:00
19-06-26 104,004,102,95+1,15 +39,0% ----4,104,101 11:21
19-06-26 105,003,792,73+1,06 +38,8% ----3,793,793 13:31
19-06-26 106,003,402,45+0,95 +38,8% ----3,452,90152 12:51
19-06-26 108,002,751,99+0,76 +38,2% ----2,752,751 10:34
19-06-26 110,002,101,60+0,50 +31,3% ----2,202,006 12:41
19-06-26 112,002,151,33+0,82 +61,7% ----2,302,152 30-4
19-06-26 115,001,100,86-- -- ----1,101,101 29-4
19-06-26 120,000,550,60-0,05 -8,3% ----0,550,556 09:05
19-06-26246130,000,250,22-0,12 -54,5% ----0,250,257 30-4
19-06-26 140,000,160,07+0,09 +128,6% ----0,160,162 09:45
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--47,24-- -- --------0 --
17-07-26 55,00--42,24-- -- --------0 --
17-07-26 60,00--37,24-- -- --------0 --
17-07-26 68,00--29,26-- -- --------0 --
17-07-26 72,00--25,37-- -- --------0 --
17-07-26 76,00--21,63-- -- --------0 --
17-07-26 80,00--18,17-- -- --------0 --
17-07-26 82,00--16,53-- -- --------0 --
17-07-26 84,00--14,96-- -- --------0 --
17-07-26 86,00--13,47-- -- --------0 --
17-07-26 88,00--12,10-- -- --------0 --
17-07-26 90,0014,5310,86+3,67 +33,8% ----14,5314,531 10:25
17-07-26 92,00--9,60-- -- --------0 --
17-07-26 94,00--8,50-- -- --------0 --
17-07-26 96,0010,187,26+2,92 +40,2% ----10,1810,183 10:39
17-07-26 98,008,406,17+2,23 +36,1% ----8,408,40100 30-4
17-07-26 100,007,505,34+2,16 +40,4% ----7,506,60301 10:35
17-07-26 102,00--4,60-- -- --------0 --
17-07-26 104,00--3,95-- -- --------0 --
17-07-26 106,00--3,33-- -- --------0 --
17-07-26 108,004,102,83+1,27 +44,9% ----4,253,9030 30-4
17-07-26 110,00------ -- --------0 --
17-07-26 112,003,102,06+1,04 +50,5% ----3,103,1010 30-4
17-07-26 116,002,001,47+0,53 +36,1% ----2,002,001 30-4
17-07-26 120,001,101,02+0,08 +7,8% ----1,101,102 12:05
18-09-26 26,00--74,16-- -- --------0 --
18-09-26 28,00--69,23-- -- --------0 --
18-09-26 30,00--70,16-- -- --------0 --
18-09-26 35,00--65,16-- -- --------0 --
18-09-26 40,00--57,23-- -- --------0 --
18-09-26 45,0038,4352,23-13,80 -26,4% ----38,4338,435 13-11
18-09-26 50,00--50,16-- -- --------0 --
18-09-26 52,00--45,23-- -- --------0 --
18-09-26 54,00--46,16-- -- --------0 --
18-09-26 55,00--42,23-- -- --------0 --
18-09-26 56,00--41,26-- -- --------0 --
18-09-26 58,00--42,16-- -- --------0 --
18-09-26 60,0019,6040,17-20,57 -51,2% ----19,6019,601 23-12
18-09-26 65,0013,6035,23-- -- ----13,6013,601 12-3
18-09-26 70,0022,0530,72-- -- ----22,1022,0550 31-3
18-09-26 75,0029,0023,96+5,04 +21,0% ----29,0029,001 11:30
18-09-26 80,0015,0022,30-- -- ----15,0013,003 30-3
18-09-26 85,0019,8016,48+3,32 +20,1% 1,00--19,8019,802 30-4
18-09-26 90,0017,2213,26+3,96 +29,9% ----17,2216,103 30-4
18-09-26 95,0013,6011,76+1,84 +15,6% ----13,6013,602 15:58
18-09-26 100,0010,708,14+2,56 +31,4% ----10,7010,702 12:10
18-09-26 105,008,286,06+2,22 +36,6% --9,508,288,281 11:18
18-09-26 110,004,105,13-- -- ----4,104,102 23-4
18-09-26 115,00--3,49-- -- --------0 --
18-09-26 120,003,302,66+0,64 +24,1% ----3,303,301 12:05
18-09-26 140,000,950,90-- -- ----1,200,954 30-4
18-09-26 160,000,250,29-0,04 -13,8% ----0,250,253 12:03
18-12-26 26,0075,5574,16+1,39 +1,9% ----75,5575,551 09:35
18-12-26 28,00--69,23-- -- --------0 --
18-12-26 30,00--67,23-- -- --------0 --
18-12-26 35,00--62,23-- -- --------0 --
18-12-26 40,0034,7957,23-- -- ----34,7934,793 21-1
18-12-26 45,0030,2755,16-- -- ----30,2730,273 21-1
18-12-26 50,0025,4750,23-- -- ----25,4725,471 23-3
18-12-26 52,00--48,32-- -- --------0 --
18-12-26 54,00--43,65-- -- --------0 --
18-12-26155,0046,8045,51+2,66 +5,8% ----46,8046,801 30-4
18-12-26 56,00--41,84-- -- --------0 --
18-12-26 58,00--42,81-- -- --------0 --
18-12-26 60,0028,9541,00-- -- ----28,9528,951 1-4
18-12-26 65,0026,9036,61-- -- ----26,9026,9010 4-2
18-12-26 70,0035,0532,35+2,70 +8,3% ----35,0535,051 14:01
18-12-26 75,0030,5028,32+2,18 +7,7% ----30,5030,501 10:22
18-12-26 80,0026,2322,34+3,89 +17,4% ----28,0025,5012 30-4
18-12-26 85,0023,3321,03+2,30 +10,9% ----23,3323,331 12:39
18-12-26 90,0019,7216,01+3,71 +23,2% ----19,7519,722 15:45
18-12-26 95,0017,8514,87-- -- ----17,8517,851 30-4
18-12-26 100,0013,6812,11+1,57 +13,0% --32,0014,0013,683 15:26
18-12-26 105,0010,908,73+2,17 +24,9% ----10,9010,901 15:59
18-12-26 110,009,357,93+1,42 +17,9% --9,559,429,354 14:20
18-12-26 115,006,456,40-- -- ----7,006,456 30-4
18-12-26 120,006,024,59+1,43 +31,2% ----6,025,932 14:18
18-12-26 130,004,353,22-- -- ----4,354,351 30-4
18-12-26 140,002,432,04+0,39 +19,1% ----2,432,431 11:48
18-12-26 160,000,930,89+0,04 +4,5% ----0,930,931 11:48
18-12-26 180,000,390,44-- -- ----0,400,3917 13-4
18-12-26 200,000,200,17-- -- ----0,200,201 10-4
18-12-26 300,00--0,07-- -- --------0 --
19-03-27 30,00--67,23-- -- --------0 --
19-03-27 35,00--62,23-- -- --------0 --
19-03-27 40,00--57,32-- -- --------0 --
19-03-27 45,00--52,64-- -- --------0 --
19-03-27 50,00--48,10-- -- --------0 --
19-03-27 54,00--44,51-- -- --------0 --
19-03-27 56,00--42,76-- -- --------0 --
19-03-27 58,00--41,06-- -- --------0 --
19-03-27 60,00--39,31-- -- --------0 --
19-03-27 65,00--35,18-- -- --------0 --
19-03-27 70,00--31,28-- -- --------0 --
19-03-27 75,00--27,61-- -- --------0 --
19-03-27 80,00--24,22-- -- --------0 --
19-03-27 85,0010,0021,09-- -- ----10,0010,001 24-3
19-03-27 90,00--18,17-- -- --------0 --
19-03-27 95,0011,9515,57-- -- ----11,9511,951 31-3
19-03-2710100,0015,0013,17+3,05 +23,2% ----15,0015,004 30-4
19-03-27 105,0014,2711,06+3,21 +29,0% ----14,2714,271 14:47
19-03-27 110,0010,509,31+1,19 +12,8% ----10,5010,503 30-4
19-03-27 115,00--7,82-- -- --------0 --
19-03-27 120,006,806,56-- -- ----6,806,801 21-4
19-03-27 140,00--3,28-- -- --------0 --
19-03-27 160,00--1,75-- -- --------0 --
18-06-27 40,0035,6060,40-- -- ----35,6035,601 12-3
18-06-27 45,00--55,82-- -- --------0 --
18-06-27 50,0050,0051,32-- -- ----50,0050,001 27-4
18-06-27 55,00--47,08-- -- --------0 --
18-06-27 60,0029,7542,74-- -- ----29,7529,751 19-2
18-06-27 70,0031,6534,93-- -- ----31,6531,6515 16-4
18-06-27 80,0030,2027,85+2,35 +8,4% ----30,2030,203 11:32
18-06-27 90,0022,2519,67+2,58 +13,1% ----24,2021,3525 30-4
18-06-27 100,0018,1516,28+1,87 +11,5% ----18,1518,151 11:46
18-06-27 110,0011,7411,98-- -- ----11,7411,741 28-4
18-06-27 120,0010,258,81-- -- ----11,0010,2511 30-4
18-06-27 140,006,004,59+1,41 +30,7% ----6,005,006 30-4
18-06-27 150,003,903,53-- -- ----4,103,904 30-4
18-06-276160,002,452,67+0,28 +10,5% ----2,452,451 16-4
18-06-27 180,000,901,50-- -- ----0,900,9010 16-1
18-06-27 200,001,500,80-- -- ----1,501,5010 30-4
18-06-27 300,00--0,07-- -- --------0 --
17-12-27240,0035,0057,93+5,62 +9,7% ----35,0035,001 5-3
17-12-27 45,0036,7553,57-16,82 -31,4% ----36,7536,751 24-11
17-12-27850,0042,0049,38+5,42 +11,0% ----42,0042,004 30-3
17-12-27 55,0029,1045,44-- -- ----29,1029,101 16-1
17-12-27 60,0043,7041,65-- -- ----43,7043,701 17-4
17-12-27 70,0035,0034,65-- -- ----35,0035,001 27-4
17-12-27 80,0030,7030,80-0,10 -0,3% ----33,0030,7013 16:57
17-12-27 90,0026,5823,07+3,51 +15,2% ----26,5826,581 10:29
17-12-27 100,0020,0018,30+1,70 +9,3% --30,2521,0020,0021 30-4
17-12-27 110,0017,5016,41-- -- ----17,5016,008 30-4
17-12-27 120,0013,8011,91+1,89 +15,9% ----13,8013,802 16:52
17-12-27 130,0010,809,45+1,35 +14,3% ----11,0010,804 17:18
17-12-27 140,009,007,50+1,50 +20,0% ----9,009,0010 30-4
17-12-27 160,002,854,78-- -- ----2,852,853 23-2
17-12-27 180,003,003,09-- -- ----3,002,952 16-4
17-12-27 200,001,852,18-- -- ----1,851,8530 16-4
17-12-27 300,000,360,29-- -- --0,850,360,3630 16-4
15-12-28 40,0037,0061,77-- -- ----37,0037,001 4-3
15-12-28 45,00--58,07-- -- --------0 --
15-12-28 50,0056,2551,61+4,64 +9,0% ----56,2556,253 30-4
15-12-28 55,0033,0050,73-- -- ----33,0033,002 26-1
15-12-28 60,0044,0047,28-- -- ----44,0044,001 17-4
15-12-28 70,0028,4040,95-- -- ----28,4026,802 26-3
15-12-28 80,0038,0035,25-- -- ----38,0038,001 30-4
15-12-28 90,0025,9730,22-- -- ----25,9725,971 16-4
15-12-28 100,0026,7625,60+1,16 +4,5% ----26,7626,761 15:45
15-12-28 110,0022,7121,86+0,85 +3,9% ----22,7122,711 17:27
15-12-28 120,0019,5017,30+2,20 +12,7% ----19,5019,501 30-4
15-12-28 140,0010,0013,18-- -- ----10,0010,001 15-4
15-12-28 150,0011,1310,60-- -- ----11,1311,131 27-4
15-12-28 160,00--9,23-- -- --------0 --
15-12-28 200,00--5,14-- -- --------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?