Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 88,3488,66-0,32 -0,4% 90,0287,86250.43617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-5-2026)
Totaal volume 117 (54 Calls, 63 Puts)
Totaal open interest bij opening 2.348 (1.604 Calls, 744 Puts)
Call / Put ratio 0,86
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 26,0077,7762,70-- -- 60,5063,5077,7775,582 4-5
19-06-26 28,00--60,70-- -- 58,5061,50----0 --
19-06-26 30,00--58,70-- -- --------0 --
19-06-26 35,00--53,71-- -- 51,5054,50----0 --
19-06-26 40,0037,9048,72-- -- 46,5049,5037,9037,902 5-1
19-06-26 45,00--43,73-- -- 41,5044,50----0 --
19-06-26 50,0048,1038,73-- -- ----48,1048,101 29-4
19-06-26 52,00--36,74-- -- 34,5537,55----0 --
19-06-26 54,00--34,74-- -- --------0 --
19-06-26 55,0048,9033,75-- -- ----48,9046,585 4-5
19-06-26 56,00--32,75-- -- 30,5533,55----0 --
19-06-26 58,00--30,76-- -- --------0 --
19-06-26 59,00--29,77-- -- --------0 --
19-06-26 60,0043,8928,78-- -- ----43,8943,891 4-5
19-06-26 62,00--26,80-- -- --------0 --
19-06-26 64,00--24,82-- -- 23,0025,25----0 --
19-06-26 65,0011,0023,84-- -- ----11,0011,002 4-3
19-06-26 66,00--22,85-- -- 21,1023,20----0 --
19-06-26 68,00--20,89-- -- --------0 --
19-06-26 70,0027,0018,93-- -- ----27,0027,001 11-5
19-06-26 72,0024,8016,99-- -- ----24,8023,704 18-5
19-06-26 74,00--15,05-- -- 13,6515,05----0 --
19-06-26 75,0016,0014,10-- -- ----16,0016,002 8-4
19-06-26 76,0027,5713,14-- -- 11,8013,1527,5727,571 4-5
19-06-26 78,00--11,29-- -- 10,0011,35----0 --
19-06-26 80,0012,009,47-- -- ----13,0012,006 22-5
19-06-26 82,0011,607,78-- -- ----11,6011,601 19-5
19-06-26 84,006,006,23-- -- ----6,006,001 27-3
19-06-26 85,0010,655,49-- -- ----10,6510,652 21-5
19-06-26 86,005,004,83-- -- 0,08--5,005,001 28-5
19-06-26 88,0011,813,61-- -- ----11,8111,811 22-4
19-06-26 90,002,402,63-- -- --4,502,802,4025 28-5
19-06-26 92,002,051,86-- -- 1,301,702,052,053 28-5
19-06-261294,001,181,21-- -- --1,201,251,183 28-5
19-06-2612595,000,951,10-0,23 -20,9% --14,501,050,9520 28-5
19-06-263396,001,300,81-0,10 -12,3% ----1,301,302 26-5
19-06-26 98,000,550,53-- -- --4,000,600,552 28-5
19-06-26 100,000,280,33-0,05 -15,2% ----0,350,283 29-5
19-06-26 102,000,450,20-- -- --0,700,450,451 26-5
19-06-26 104,000,230,11-- -- ----0,230,231 26-5
19-06-26 105,000,240,09-- -- ----0,240,243 27-5
19-06-26 106,000,100,06-- -- ----0,100,101 28-5
19-06-26 108,000,200,03-- -- ----0,200,201 25-5
19-06-26 110,000,180,02-- -- ----0,200,183 20-5
19-06-26 112,000,390,01-- -- ----0,390,391 18-5
19-06-2638115,000,400,01-- -- ----0,400,402 11-5
19-06-26128120,000,050,02-- -- ----0,050,051 21-5
19-06-26244130,000,090,01-- -- ----0,090,091 20-5
19-06-2684140,000,010,010,00 0,0% ----0,010,011 29-5
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 45,00------ -- 41,6544,65----0 --
17-07-26 50,00--38,86-- -- 36,7039,70----0 --
17-07-26 55,00--33,92-- -- 31,7534,75----0 --
17-07-26 60,00--29,01-- -- --------0 --
17-07-26 64,00--25,12-- -- 23,3025,60----0 --
17-07-26 68,00--21,28-- -- --------0 --
17-07-26 72,00--17,52-- -- 16,1517,60----0 --
17-07-26 76,00--13,94-- -- 12,6014,05----0 --
17-07-26 78,00--12,23-- -- 10,9512,35----0 --
17-07-26 80,00--10,61-- -- --------0 --
17-07-26 82,00--9,06-- -- --------0 --
17-07-26 84,00--7,64-- -- --------0 --
17-07-26 86,006,706,35-- -- ----6,706,702 28-5
17-07-26 88,009,155,20-- -- ----9,159,151 21-5
17-07-26 90,003,954,18-- -- ----3,953,951 28-5
17-07-26 92,003,403,30+0,10 +3,0% ----3,453,4011 29-5
17-07-26 94,005,202,57-- -- ----5,205,208 21-5
17-07-26 96,006,502,00-- -- ----6,506,503 12-5
17-07-26 98,002,501,56-- -- ----2,502,504 22-5
17-07-26 100,001,001,19-- -- ----1,001,001 28-5
17-07-26 102,001,150,89-- -- ----1,151,151 27-5
17-07-26 104,00--0,67-- -- --------0 --
17-07-26 106,001,100,49-- -- ----1,101,101 22-5
17-07-26 108,000,950,39-- -- 0,170,450,950,951 20-5
17-07-26 110,000,600,28-- -- ----0,600,602 22-5
17-07-26 112,000,800,22-- -- ----0,800,804 18-5
17-07-26 116,000,550,11-- -- ----0,550,552 19-5
17-07-26 120,001,000,05-- -- ----1,001,001 5-5
21-08-26 45,00------ -- --------0 --
21-08-26 50,00--39,17-- -- 37,0040,00----0 --
21-08-26 55,00--34,36-- -- 32,1535,15----0 --
21-08-26 60,00--29,58-- -- --------0 --
21-08-26 64,00--25,83-- -- --------0 --
21-08-26 68,00--22,18-- -- 20,6522,30----0 --
21-08-26 72,00--18,69-- -- 17,2018,85----0 --
21-08-26 76,00--15,41-- -- --------0 --
21-08-26 78,00--13,85-- -- --------0 --
21-08-26 80,00--12,38-- -- --------0 --
21-08-26 82,00--10,99-- -- --------0 --
21-08-26 84,00--9,70-- -- --------0 --
21-08-26 86,00--8,47-- -- --------0 --
21-08-26 88,007,157,42-0,27 -3,6% ----7,157,153 29-5
21-08-26 90,006,956,37-- -- ----6,956,955 27-5
21-08-26 92,007,405,52-- -- ----7,407,401 20-5
21-08-26 94,007,104,69-- -- ----7,107,105 21-5
21-08-26 96,003,703,97-0,27 -6,8% ----4,253,709 29-5
21-08-26 98,00--3,34-- -- --------0 --
21-08-26 100,002,802,81-0,01 -0,4% ----2,802,8010 29-5
21-08-26 102,00--2,34-- -- --------0 --
21-08-26 104,00--1,96-- -- --------0 --
21-08-26 108,001,401,36-- -- ----1,451,4020 28-5
21-08-26 112,00--0,93-- -- --------0 --
18-09-26 26,00--62,89-- -- 60,7563,75----0 --
18-09-26 28,00--60,92-- -- 58,7561,75----0 --
18-09-26 30,00--58,94-- -- 56,8059,80----0 --
18-09-26 35,00--54,02-- -- --------0 --
18-09-26 40,00--49,11-- -- --------0 --
18-09-26 45,0038,4344,22-5,79 -13,1% 42,0545,0538,4338,435 13-11
18-09-26 50,00--39,37-- -- 37,2040,20----0 --
18-09-26 52,00--37,47-- -- --------0 --
18-09-26 54,00--35,54-- -- 33,4036,40----0 --
18-09-26 55,00--34,59-- -- 32,4035,40----0 --
18-09-26 56,00--33,64-- -- 31,4534,45----0 --
18-09-26 58,00--31,76-- -- --------0 --
18-09-26 60,0019,6029,87-10,27 -34,4% ----19,6019,601 23-12
18-09-26 65,0013,6025,32-- -- 23,7525,4513,6013,601 12-3
18-09-266370,0022,0520,97-0,32 -1,5% ----22,1022,0550 31-3
18-09-26 75,0023,4716,94-- -- ----23,4723,471 7-5
18-09-264080,0012,7513,24-0,30 -2,3% ----12,7512,751 28-5
18-09-262385,0010,7510,04-0,24 -2,4% 1,00--10,7510,751 29-5
18-09-26 90,009,407,35-- -- ----9,409,403 22-5
18-09-26 95,006,905,22-- -- ----6,906,901 22-5
18-09-26 100,005,003,64-- -- ----5,005,007 22-5
18-09-26 105,002,702,46-- -- ----2,702,701 27-5
18-09-26 110,002,501,66-- -- ----2,502,502 20-5
18-09-26 115,002,651,12-- -- ----2,652,6510 15-5
18-09-26 120,000,750,76-0,01 -1,3% ----0,750,751 29-5
18-09-26 140,000,700,12-- -- ----0,700,652 11-5
18-09-26 160,000,120,02-- -- ----0,120,1211 27-5
18-09-26 180,00--0,07-- -- --------0 --
18-12-26 26,0075,5563,08-- -- 61,0564,0575,5575,551 4-5
18-12-26 28,00--61,13-- -- 59,1062,10----0 --
18-12-26 30,00--59,19-- -- --------0 --
18-12-26 35,00--54,35-- -- 52,3055,30----0 --
18-12-26 40,0034,7949,59-- -- 47,5050,5034,7934,793 21-1
18-12-26 45,0030,2744,86-- -- 42,7045,7030,2730,273 21-1
18-12-26 50,0025,4740,17-- -- ----25,4725,471 23-3
18-12-26 52,00--38,35-- -- 36,6538,60----0 --
18-12-26 54,00--36,52-- -- 34,8036,80----0 --
18-12-26 55,0046,8035,60-- -- 34,3035,9046,8046,801 30-4
18-12-26 56,00--34,72-- -- 33,0034,95----0 --
18-12-26 58,00--32,95-- -- --------0 --
18-12-26960,0034,1031,20-0,39 -1,3% ----34,1034,101 19-5
18-12-26 65,0027,6026,98-- -- ----27,6027,601 27-5
18-12-26 70,0035,0522,95-- -- ----35,0535,051 4-5
18-12-26 75,0019,7019,24-- -- ----19,7019,706 27-5
18-12-26 80,0016,2515,87-- -- ----16,2516,256 27-5
18-12-26 85,0015,0012,87-- -- ----15,0015,003 20-5
18-12-26 90,009,9510,26-0,31 -3,0% ----10,509,952 29-5
18-12-26 95,008,508,11-- -- ----8,508,501 27-5
18-12-26 100,006,706,30+0,40 +6,3% --14,156,706,701 29-5
18-12-26 105,004,654,84-0,19 -3,9% ----4,654,651 29-5
18-12-26 110,004,003,72+0,28 +7,5% ----4,004,001 29-5
18-12-26 115,005,402,81-- -- --------2 22-5
18-12-26 120,002,172,14-- -- ----2,172,171 28-5
18-12-26 130,001,251,250,00 0,0% ----1,251,2510 29-5
18-12-26 140,001,690,75-- -- ----1,691,692 12-5
18-12-26 160,000,640,36-- -- ----0,640,641 15-5
18-12-26 180,000,200,10-- -- ----0,200,205 20-5
18-12-2645200,000,200,04-0,01 -25,0% ----0,200,201 10-4
18-12-26 300,00--0,03-- -- --------0 --
19-03-27 30,00--59,50-- -- --------0 --
19-03-27 35,00--54,75-- -- 52,8055,80----0 --
19-03-27 40,00--50,07-- -- 48,1051,10----0 --
19-03-27 45,00--45,46-- -- --------0 --
19-03-27 50,00--40,93-- -- --------0 --
19-03-27 54,00--37,44-- -- 35,6038,00----0 --
19-03-27 56,00--35,73-- -- 33,8536,30----0 --
19-03-27 58,00--34,03-- -- --------0 --
19-03-27 60,00--32,38-- -- --------0 --
19-03-27 65,00--28,38-- -- 26,4528,90----0 --
19-03-27 70,00--24,61-- -- --------0 --
19-03-27 75,00--21,14-- -- --------0 --
19-03-27 80,0018,9917,92-- -- ----18,9918,995 26-5
19-03-27 85,0015,9915,03-- -- ----15,9915,995 26-5
19-03-27 90,00--12,50-- -- --------0 --
19-03-27 95,0015,1410,31-- -- ----15,1715,146 7-5
19-03-27 100,009,508,43-- -- ----9,509,501 26-5
19-03-27 105,0013,706,90-- -- ----13,7013,705 5-5
19-03-27 110,005,805,57-- -- --6,205,805,801 26-5
19-03-27 115,00--4,47-- -- --------0 --
19-03-27 120,006,153,62-- -- ----6,196,1512 7-5
19-03-27 140,002,961,58-- -- ----3,012,966 7-5
19-03-27 160,00--0,80-- -- --------0 --
19-03-27 180,00--0,31-- -- 0,01------0 --
18-06-27 40,0035,6050,35-- -- ----35,6035,601 12-3
18-06-27 45,00--45,82-- -- --------0 --
18-06-27 50,0050,0041,45-- -- ----50,0050,001 27-4
18-06-27 55,00--37,21-- -- --------0 --
18-06-27 60,0029,7533,17-- -- ----29,7529,751 19-2
18-06-27 70,0031,6525,78-- -- ----31,6531,6515 16-4
18-06-27 80,0025,0019,40-- -- ----25,0025,002 7-5
18-06-27 90,0015,3514,13-- -- ----15,3515,351 26-5
18-06-27 100,0013,5510,03-- -- ----13,5513,555 8-5
18-06-27 110,0010,807,05-- -- ----10,8010,801 11-5
18-06-27 120,005,504,90-- -- ----5,505,501 27-5
18-06-27 140,002,652,40-- -- ----2,652,651 27-5
18-06-27 150,002,201,74-- -- ----2,202,201 26-5
18-06-27 160,002,451,29-- -- ----2,452,451 16-4
18-06-2717180,000,900,70+0,02 +2,9% ----0,900,9010 16-1
18-06-27 200,001,500,57-- -- ----1,501,5010 30-4
18-06-27 300,00--0,11-- -- --------0 --
17-12-27 40,0060,0050,85-- -- ----60,0060,001 13-5
17-12-27 45,0036,7546,55-9,80 -21,1% ----36,7536,751 24-11
17-12-27 50,0042,0042,41-- -- ----42,0042,004 30-3
17-12-27 55,0029,1038,54-- -- ----29,1029,101 16-1
17-12-27 60,0038,0034,90-- -- ----38,0038,002 20-5
17-12-27 70,0029,0028,25-- -- ----29,0029,001 27-5
17-12-27 80,0021,9522,40-- -- ----21,9521,951 28-5
17-12-27 90,0018,2017,46-- -- ----18,2018,205 26-5
17-12-27 100,0014,0013,60-- -- --30,2514,0014,001 27-5
17-12-27 110,0014,6010,46-- -- ----14,7014,604 14-5
17-12-27 120,009,607,99-- -- ----9,609,601 21-5
17-12-27 130,007,406,06-- -- 5,106,557,407,401 21-5
17-12-27 140,006,704,60-- -- ----6,706,7010 8-5
17-12-27 160,004,252,81-- -- ----4,254,2350 7-5
17-12-27 180,002,851,76-- -- ----2,852,851 6-5
17-12-27 200,001,851,12-- -- ----1,851,8530 16-4
17-12-27 300,000,360,12-- -- ----0,360,3630 16-4
15-12-28140,0059,0052,42-0,51 -1,0% ----59,0059,001 7-5
15-12-28 45,00--48,62-- -- --------0 --
15-12-28 50,0056,2545,03-- -- ----56,2556,253 30-4
15-12-28 55,0033,0041,58-- -- ----33,0033,002 26-1
15-12-28 60,0038,5038,43-- -- ----38,5038,501 27-5
15-12-28 70,0035,5032,47-- -- ----35,5035,501 22-5
15-12-28 80,0034,0027,15-- -- 24,2028,5534,0034,001 11-5
15-12-28 90,0023,9522,43-- -- ----23,9523,951 26-5
15-12-28 100,0020,0018,65-- -- 16,1520,2520,0020,004 25-5
15-12-2814110,0017,5015,40-0,33 -2,1% ----17,5017,505 20-5
15-12-28 120,0019,5012,82-- -- ----19,5019,501 30-4
15-12-285140,0010,008,89-0,24 -2,7% ----10,0010,001 15-4
15-12-28 150,0011,137,46-- -- ----11,1311,131 27-4
15-12-28 160,00--6,31-- -- --------0 --
15-12-28 200,00--3,31-- -- --------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?