Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 89,5089,12+0,38 +0,4% 90,1088,14314.00817:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-3-2026)
Totaal volume 350 (169 Calls, 181 Puts)
Totaal open interest bij opening 1.533 (1.035 Calls, 498 Puts)
Call / Put ratio 0,93
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 30,00--59,16-- -- --------0 --
17-04-26 35,00--54,16-- -- --------0 --
17-04-26 40,00--49,17-- -- --------0 --
17-04-26 45,00--44,18-- -- --------0 --
17-04-26 48,00--41,18-- -- --------0 --
17-04-26 50,00--39,19-- -- --------0 --
17-04-26 52,00--37,19-- -- --------0 --
17-04-26 54,00--35,20-- -- --------0 --
17-04-26 56,00--33,21-- -- --------0 --
17-04-26 58,00--31,22-- -- --------0 --
17-04-26 59,00--30,23-- -- --------0 --
17-04-26 60,0013,2029,23-- -- ----13,2013,202 18-3
17-04-26 62,00--27,25-- -- --------0 --
17-04-26 64,0025,9225,27+0,65 +2,6% ----25,9225,921 09:16
17-04-26 66,00--23,30-- -- --------0 --
17-04-26 68,0011,6521,34-- -- ----11,658,505 24-3
17-04-26 70,008,6019,39-- -- ----8,606,957 24-3
17-04-26 72,007,7017,45-- -- ----7,705,702 24-3
17-04-262574,0014,2015,57+0,29 +1,9% 14,1016,5014,2012,803 30-3
17-04-26 76,0014,5513,70+0,85 +6,2% 12,2014,7014,5514,552 09:20
17-04-26 78,0011,1011,85-0,75 -6,3% 10,2513,2011,2011,103 13:06
17-04-26 80,009,5010,12-0,62 -6,1% 8,8011,009,509,502 12:56
17-04-26 82,008,008,45-0,45 -5,3% 0,08--8,008,004 16:00
17-04-26 84,006,356,95-0,60 -8,6% ----6,406,355 14:46
17-04-26 86,005,005,52-0,52 -9,4% 5,005,555,505,006 13:49
17-04-264688,003,554,27+0,08 +1,9% ----3,652,309 30-3
17-04-26 90,003,003,22-0,22 -6,8% 2,803,253,253,006 15:06
17-04-26 92,002,002,38-0,38 -16,0% 1,952,352,452,0017 15:59
17-04-26 94,001,501,70-0,20 -11,8% ----1,901,356 14:29
17-04-26 96,000,901,20-0,30 -25,0% ----0,900,901 12:58
17-04-26 98,000,750,84-0,09 -10,7% ----0,750,754 15:09
17-04-26 100,000,120,56-- -- ----0,120,121 26-3
17-04-26 104,00--0,23-- -- --------0 --
17-04-26 108,000,440,10-- -- ----0,440,443 23-2
17-04-26 112,000,360,03-- -- ----0,360,363 23-2
15-05-26 40,00--49,23-- -- --------0 --
15-05-26 45,00--44,26-- -- --------0 --
15-05-26 50,00--39,31-- -- --------0 --
15-05-26 52,00--37,35-- -- --------0 --
15-05-26 54,00--35,38-- -- --------0 --
15-05-26 55,00--34,40-- -- --------0 --
15-05-26 56,00--33,42-- -- --------0 --
15-05-26 58,00--31,48-- -- --------0 --
15-05-26 59,00--30,51-- -- --------0 --
15-05-26 60,00--29,53-- -- --------0 --
15-05-26 62,00--27,59-- -- --------0 --
15-05-26 64,00--25,69-- -- --------0 --
15-05-26 66,006,5023,80-- -- 22,7024,656,506,509 20-3
15-05-26 68,00--21,94-- -- --------0 --
15-05-26 70,005,5020,10-- -- 18,6521,155,505,252 23-3
15-05-26 72,0017,9018,35-0,45 -2,5% ----17,9017,901 16:58
15-05-26 74,005,8016,59-- -- 15,1517,605,805,801 23-3
15-05-26 76,0014,5514,92-0,37 -2,5% ----14,5514,551 14:48
15-05-26 78,0012,8613,29-0,43 -3,2% ----12,8612,862 16:58
15-05-26 80,0011,0011,78-- -- ----11,0011,001 30-3
15-05-26 82,003,8510,34-- -- ----3,853,753 24-3
15-05-26 84,008,679,04-0,37 -4,1% ----8,678,671 16:58
15-05-26 86,006,907,77-- -- ----6,906,9013 30-3
15-05-26 88,007,036,62+0,41 +6,2% --6,607,037,031 09:01
15-05-26 90,005,705,61+0,09 +1,6% ----5,705,702 17:26
15-05-26 92,004,104,67-- -- ----4,104,103 30-3
15-05-26 94,00------ -- 3,604,00----0 --
15-05-26 96,003,363,23+0,13 +4,0% 2,953,353,363,361 09:01
15-05-26 100,002,052,22-0,17 -7,7% ----2,052,056 15:56
15-05-26 104,001,301,48-0,18 -12,2% 1,251,501,301,301 09:24
15-05-26 108,00--1,00-- -- --------0 --
15-05-26 112,00--0,66-- -- --------0 --
19-06-26 26,00--63,18-- -- --------0 --
19-06-26 28,00--61,19-- -- --------0 --
19-06-26 30,00--59,19-- -- --------0 --
19-06-26 35,00--54,20-- -- --------0 --
19-06-26 40,0037,9049,22-- -- 48,3549,7037,9037,902 5-1
19-06-26 45,00--44,24-- -- --------0 --
19-06-26 50,0040,7039,28-- -- 38,4039,9540,7040,701 16-2
19-06-26 52,00--37,31-- -- --------0 --
19-06-26 54,00--35,37-- -- --------0 --
19-06-26 55,00--34,39-- -- --------0 --
19-06-26 56,00--33,42-- -- --------0 --
19-06-26 58,00--31,48-- -- --------0 --
19-06-26 59,00--30,52-- -- --------0 --
19-06-26 60,0026,3029,56-- -- 28,7030,2026,3026,302 4-2
19-06-26 62,00--27,65-- -- --------0 --
19-06-26 64,00--25,76-- -- --------0 --
19-06-26 65,0011,0024,84-- -- 23,8025,7011,0011,002 4-3
19-06-26 66,00--23,91-- -- --------0 --
19-06-26 68,00--22,12-- -- --------0 --
19-06-26 70,0020,4020,34+0,06 +0,3% 18,9021,6520,4020,401 10:33
19-06-264672,007,5518,64+0,29 +1,6% 17,3019,507,555,35200 23-3
19-06-26 74,00--16,98-- -- --------0 --
19-06-26 75,0012,0016,16-- -- ----12,0012,001 26-3
19-06-26 76,005,7015,37-- -- 14,6015,855,705,701 24-3
19-06-26 78,00--13,88-- -- --------0 --
19-06-26 80,0010,7512,45-- -- 11,6512,9010,7510,755 27-3
19-06-26 82,006,5011,10-- -- ----6,506,152 26-3
19-06-26 84,006,009,84-- -- ----6,006,001 27-3
19-06-26 85,006,009,25-- -- ----6,005,103 26-3
19-06-26 86,00--8,68-- -- --------0 --
19-06-26 88,006,837,56-- -- ----6,836,831 30-3
19-06-26 90,006,756,59+0,16 +2,4% --6,706,756,257 15:28
19-06-26 92,00--5,73-- -- --------0 --
19-06-26 94,00------ -- --------0 --
19-06-26 95,003,954,62-- -- ----3,953,802 30-3
19-06-26 96,00------ -- 3,904,35----0 --
19-06-26 100,001,903,11-- -- --3,501,901,901 26-3
19-06-26 105,001,952,06-0,11 -5,3% ----1,951,952 11:49
19-06-26 108,00------ -- 1,351,65----0 --
19-06-26 110,001,451,35+0,10 +7,4% ----1,551,452 09:40
19-06-26 115,000,250,95-- -- ----0,250,251 24-3
19-06-26 120,000,380,68-- -- ----0,380,388 27-3
19-06-26 130,000,220,31-- -- ----0,220,223 26-3
19-06-26 140,000,180,12-- -- ----0,180,181 27-2
19-06-26 160,000,210,02-- -- 0,07--0,210,211 27-3
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--63,19-- -- --------0 --
18-09-26 28,00--61,19-- -- --------0 --
18-09-26 30,00--59,20-- -- --------0 --
18-09-26 35,00--54,21-- -- --------0 --
18-09-26 40,00--49,27-- -- --------0 --
18-09-26 45,0038,4344,36-5,93 -13,4% 43,1045,1538,4338,435 13-11
18-09-26 50,00--39,53-- -- --------0 --
18-09-26 52,00--37,63-- -- --------0 --
18-09-26 54,00--35,79-- -- --------0 --
18-09-26 55,00--34,87-- -- --------0 --
18-09-26 56,00--33,95-- -- --------0 --
18-09-26 58,00--32,13-- -- --------0 --
18-09-26 60,0019,6030,34-10,74 -35,4% ----19,6019,601 23-12
18-09-26 65,0013,6026,09-- -- ----13,6013,601 12-3
18-09-26 70,0022,0522,15-0,10 -0,5% ----22,1022,0550 15:55
18-09-26 75,0017,3918,49-- -- ----17,3917,202 30-3
18-09-26 80,0015,0015,18-- -- ----15,0013,003 30-3
18-09-26 85,0012,5012,27+0,23 +1,9% 11,7512,4512,5012,502 09:01
18-09-26 90,009,509,78-- -- ----9,509,5010 30-3
18-09-26 95,007,557,64-0,09 -1,2% 7,207,907,557,551 15:06
18-09-26 100,006,076,00+0,07 +1,2% --6,606,076,071 15:17
18-09-26 105,004,354,58-0,23 -5,0% ----4,354,351 16:04
18-09-26 110,000,653,51-- -- ----0,650,6510 20-3
18-09-26 120,002,002,04-0,04 -2,0% ----2,002,004 15:29
18-09-26 140,000,650,71-- -- ----0,650,651 30-3
18-09-26 160,000,150,23-- -- ----0,150,152 25-2
18-12-26 26,00--63,18-- -- --------0 --
18-12-26 28,00--61,19-- -- --------0 --
18-12-26 30,00--59,20-- -- --------0 --
18-12-26 35,00--54,24-- -- --------0 --
18-12-26 40,0034,7949,37-- -- 48,2050,0534,7934,793 21-1
18-12-26345,0030,2744,62+0,35 +0,8% ----30,2730,273 21-1
18-12-26 50,0025,4740,07-- -- ----25,4725,471 23-3
18-12-26 52,00--38,34-- -- --------0 --
18-12-26 54,00--36,57-- -- --------0 --
18-12-26 55,0029,1035,71-6,61 -18,5% ----29,1029,101 6-11
18-12-26 56,00--34,86-- -- --------0 --
18-12-26 58,00--33,21-- -- --------0 --
18-12-261460,0031,2031,59+0,26 +0,8% ----31,2031,204 13:34
18-12-26 65,0026,9027,66-- -- ----26,9026,9010 4-2
18-12-26 70,0018,5024,00-- -- ----18,5018,502 26-3
18-12-26 75,0014,6020,52-- -- ----14,6014,6010 26-3
18-12-26 80,0016,0017,42-- -- 16,8517,7016,0016,003 30-3
18-12-26 85,0014,6014,66-0,06 -0,4% ----14,6014,601 10:42
18-12-26 90,0011,2512,15-- -- 11,7012,4011,2511,252 30-3
18-12-26 95,008,1010,12-- -- ----8,108,102 26-3
18-12-26437100,008,008,23+0,20 +2,4% ----8,008,001 14:28
18-12-26 105,005,456,72-- -- ----5,455,252 26-3
18-12-26 110,005,155,54-0,39 -7,0% ----5,805,152 10:23
18-12-26 120,003,503,66-- -- 3,253,853,503,501 30-3
18-12-26 130,002,202,42-0,22 -9,1% ----2,202,201 15:12
18-12-26 140,001,551,64-0,09 -5,5% ----1,551,551 09:36
18-12-26 160,000,220,84-- -- ----0,220,222 16-3
18-12-26 180,000,400,40-- -- ----0,400,401 24-2
18-12-26 200,000,460,18-- -- 0,01--0,470,466 11-2
18-12-26 300,00--0,01-- -- --0,33----0 --
19-03-27 30,00--59,21-- -- --------0 --
19-03-27 35,00--54,34-- -- --------0 --
19-03-27 40,00--49,64-- -- --------0 --
19-03-27 45,00--45,18-- -- --------0 --
19-03-27 50,00--40,92-- -- --------0 --
19-03-27 54,00--37,56-- -- --------0 --
19-03-27 56,00--35,99-- -- --------0 --
19-03-27 58,00--34,37-- -- --------0 --
19-03-27 60,00--32,78-- -- 31,2533,55----0 --
19-03-27 65,00--29,10-- -- --------0 --
19-03-27 70,00--25,58-- -- --------0 --
19-03-27 75,00--22,30-- -- --------0 --
19-03-27 80,00--19,37-- -- 18,3020,15----0 --
19-03-27 85,0010,0016,68-- -- ----10,0010,001 24-3
19-03-27 90,00--14,25-- -- --------0 --
19-03-27 95,0011,9512,20+0,17 +1,4% ----11,9511,951 10:42
19-03-271100,007,8510,32+0,17 +1,6% ----7,857,851 27-3
19-03-27 110,007,357,350,00 0,0% 6,957,657,357,351 09:07
19-03-27 120,00--5,12-- -- 4,455,50----0 --
19-03-27 140,00--2,59-- -- --------0 --
18-06-27 40,0035,6049,95-- -- 48,8550,5535,6035,601 12-3
18-06-27 45,00--45,63-- -- --------0 --
18-06-27 50,0023,4041,47-- -- ----23,4023,401 20-3
18-06-27 55,00--37,52-- -- --------0 --
18-06-27 60,0029,7533,74-- -- ----29,7529,751 19-2
18-06-27 70,0026,0026,86-- -- ----26,0026,0020 30-3
18-06-27 80,0013,4520,76-- -- ----13,4513,002 27-2
18-06-27 90,0015,7415,77-0,03 -0,2% ----15,7415,745 09:04
18-06-27 100,009,9511,68-- -- ----9,959,954 30-3
18-06-27 110,007,128,61-- -- ----7,127,121 19-2
18-06-27 120,003,406,28-- -- ----3,503,403 24-3
18-06-27 140,001,803,49-- -- 2,803,901,801,802 12-3
18-06-27 150,003,252,55-- -- 2,052,903,253,251 12-2
18-06-27 160,001,751,88-- -- ----1,751,751 27-3
18-06-27 180,000,901,22-- -- ----0,900,9010 16-1
18-06-27 200,001,250,79-- -- 0,291,251,251,251 17-2
18-06-27 300,00--0,06-- -- --------0 --
17-12-27 40,0035,0050,77-- -- ----35,0035,001 5-3
17-12-27 45,0036,7546,77-10,02 -21,4% ----36,7536,751 24-11
17-12-27 50,0042,0043,01-- -- ----42,0042,004 30-3
17-12-27 55,0029,1039,29-- -- ----29,1029,101 16-1
17-12-27 60,0021,0035,86-- -- ----21,0021,003 19-3
17-12-27 70,0028,3029,37-- -- 27,4029,5528,3028,301 30-3
17-12-27 80,0022,2523,77-- -- ----22,2522,252 30-3
17-12-27 90,0018,5019,17-0,67 -3,5% ----18,5018,502 15:06
17-12-27 100,0015,3015,33-0,03 -0,2% 13,5515,6015,3015,302 09:20
17-12-27 110,0012,0011,97+0,03 +0,3% ----12,0012,001 09:18
17-12-27 120,006,309,44-- -- ----6,306,301 26-3
17-12-27 130,006,507,58-- -- ----6,506,505 30-3
17-12-27 140,004,555,64-- -- ----4,554,5510 18-2
17-12-2758160,002,853,66+0,07 +1,9% ----2,852,853 23-2
17-12-27 180,001,152,57-- -- ----1,151,151 19-3
17-12-27 200,000,901,74-- -- 0,952,500,900,901 25-3
17-12-27 300,000,230,24-- -- ----0,230,231 10-3
15-12-28 40,0037,0052,20-- -- ----37,0037,001 4-3
15-12-28 45,00--48,81-- -- --------0 --
15-12-28 50,0042,0045,65-- -- ----42,0042,003 30-3
15-12-28 55,0033,0042,35-- -- ----33,0033,002 26-1
15-12-28 60,0035,0039,20-- -- ----35,0035,003 27-3
15-12-28 70,0028,4033,39-- -- ----28,4026,802 26-3
15-12-28 80,0015,0628,05-- -- ----15,0615,061 23-3
15-12-28 90,0025,0023,70+1,30 +5,5% 20,7025,5525,0025,002 10:05
15-12-28 100,0019,9520,02-0,07 -0,3% ----19,9519,951 15:09
15-12-28 110,0011,0016,64-- -- 14,3518,6011,0011,001 6-1
15-12-28 120,0012,5014,11-- -- 11,9515,7512,5012,502 30-3
15-12-28 140,009,3510,10-- -- ----9,359,353 30-3
15-12-28 150,004,208,57-- -- ----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?