Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 97,4097,06+0,34 +0,4% 98,1297,207.47309:52

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-5-2026)
Totaal volume 91 (54 Calls, 37 Puts)
Totaal open interest bij opening 3.191 (1.857 Calls, 1.334 Puts)
Call / Put ratio 1,46
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 40,0063,9354,88-- -- ----63,9361,633 4-5
15-05-26 45,00--49,88-- -- --------0 --
15-05-26 50,00--44,88-- -- --------0 --
15-05-26 52,00--42,88-- -- --------0 --
15-05-26 54,00--40,89-- -- --------0 --
15-05-26 55,00--39,89-- -- --------0 --
15-05-26 56,00--38,89-- -- --------0 --
15-05-26 58,00--36,89-- -- --------0 --
15-05-26 59,00--35,89-- -- --------0 --
15-05-26 60,00--34,89-- -- 35,5038,50----0 --
15-05-26 62,00--32,89-- -- --------0 --
15-05-26 64,00--30,89-- -- --------0 --
15-05-26 66,006,5028,90-- -- ----6,506,509 20-3
15-05-26 68,00--26,90-- -- 27,6530,40----0 --
15-05-26 70,0026,0024,90-- -- ----26,0026,001 23-4
15-05-26 72,0029,9022,91-- -- ----30,9029,902 5-5
15-05-26 74,0021,3020,91-- -- ----21,3021,301 17-4
15-05-26 76,0025,7918,92-- -- ----25,7925,791 4-5
15-05-26 78,0019,3516,93-- -- ----19,3519,351 29-4
15-05-26 80,0023,7314,95-- -- ----23,7323,731 4-5
15-05-26 82,0019,3912,98-- -- ----21,1118,3514 30-4
15-05-26 84,0013,5011,04-- -- ----13,5011,903 6-5
15-05-26 86,0017,789,12-- -- ----17,7816,402 4-5
15-05-26 87,00------ -- --------0 --
15-05-26 88,0016,287,28-- -- ----16,2816,283 4-5
15-05-26 89,00--6,36-- -- --------0 --
15-05-26 90,006,605,48-- -- ----6,606,605 6-5
15-05-26 91,00--4,66-- -- --------0 --
15-05-26 92,0010,453,94-- -- ----10,4510,452 30-4
15-05-26 93,00--3,20-- -- --------0 --
15-05-26 94,009,752,56-- -- ----9,859,7511 4-5
15-05-26 95,002,701,99+0,71 +35,7% ----2,702,303 11:39
15-05-26 96,002,551,52+1,03 +67,8% ----2,552,551 13:27
15-05-26 97,002,001,14-- -- ----2,002,001 7-5
15-05-26 98,001,700,83+0,87 +104,8% 0,08--1,751,056 14:58
15-05-26 99,001,450,60-- -- ----1,451,402 6-5
15-05-26 100,000,600,48-- -- 0,102,950,600,601 8-5
15-05-26 101,00--0,31-- -- --------0 --
15-05-26 102,000,400,24+0,16 +66,7% ----0,400,352 14:16
15-05-26 103,000,300,16+0,14 +87,5% 0,110,330,300,302 14:18
15-05-26 104,000,140,09+0,05 +55,6% 0,040,280,140,141 15:33
15-05-26 105,00--0,06-- -- --------0 --
15-05-26 106,000,120,03-- -- ----0,120,121 7-5
15-05-26 107,00--0,02-- -- --0,36----0 --
15-05-26 108,000,080,01+0,07 +700,0% ----0,080,081 16:49
15-05-26 110,000,100,02-- -- ----0,100,1010 7-5
15-05-2616112,000,600,01-- -- ----0,600,5510 29-4
15-05-2616116,000,200,03-- -- --0,090,200,201 4-5
19-06-26 26,0077,7768,93-- -- ----77,7775,582 4-5
19-06-26 28,00--66,94-- -- --------0 --
19-06-26 30,00--64,94-- -- --------0 --
19-06-26 35,00--59,96-- -- --------0 --
19-06-26 40,0037,9054,97-- -- ----37,9037,902 5-1
19-06-26 45,00--49,99-- -- --------0 --
19-06-26 50,0048,1045,01-- -- ----48,1048,101 29-4
19-06-26 52,00--43,03-- -- --------0 --
19-06-26 54,00--41,04-- -- --------0 --
19-06-26 55,0048,9040,05-- -- ----48,9046,585 4-5
19-06-26 56,00--39,06-- -- --------0 --
19-06-26 58,00--37,08-- -- --------0 --
19-06-26 59,00--36,09-- -- --------0 --
19-06-26 60,0043,8935,11-- -- ----43,8943,891 4-5
19-06-26 62,00--33,14-- -- --------0 --
19-06-26 64,00--31,17-- -- --------0 --
19-06-26 65,0011,0030,19-- -- ----11,0011,002 4-3
19-06-26 66,00--29,21-- -- --------0 --
19-06-26 68,00--27,25-- -- --------0 --
19-06-26 70,0027,0025,31+1,69 +6,7% ----27,0027,001 11:42
19-06-26 72,007,5523,38-- -- ----7,555,35200 23-3
19-06-26 74,00--21,47-- -- 22,4024,60----0 --
19-06-26 75,0016,0020,52-- -- 21,8522,9516,0016,002 8-4
19-06-26 76,0027,5719,57-- -- ----27,5727,571 4-5
19-06-26 78,00--17,70-- -- --------0 --
19-06-26 80,0016,6015,83-- -- ----16,6016,601 7-5
19-06-26 82,0021,2114,09-- -- ----21,6321,212 4-5
19-06-26 84,006,0012,39-- -- ----6,006,001 27-3
19-06-26 85,0018,2511,49-- -- ----18,7218,257 4-5
19-06-26 86,00--10,74-- -- --------0 --
19-06-26 88,0011,819,20-- -- ----11,8111,811 22-4
19-06-26 90,009,007,77+1,23 +15,8% ----9,008,652 11:54
19-06-26 92,006,656,42-- -- ----6,656,652 8-5
19-06-26 94,006,955,21+1,74 +33,4% ----6,956,951 14:28
19-06-26 95,004,504,76-- -- --14,504,504,501 8-5
19-06-26 96,005,254,22+1,03 +24,4% ----5,255,251 12:58
19-06-26 98,003,803,35-- -- ----3,803,801 8-5
19-06-26 100,003,302,61+0,69 +26,4% ----3,303,302 13:10
19-06-2610102,002,802,03+0,50 +24,6% --4,202,802,602 14:38
19-06-26 104,001,651,52-- -- ----1,651,655 8-5
19-06-26 105,003,791,35-- -- ----3,793,793 4-5
19-06-26 106,001,701,14+0,56 +49,1% ----1,701,701 14:48
19-06-26 108,001,150,85-- -- ----1,251,1522 6-5
19-06-26 110,001,100,68+0,42 +61,8% ----1,101,102 14:34
19-06-26 112,000,600,51+0,09 +17,6% ----0,750,602 15:32
19-06-26 115,000,400,30+0,10 +33,3% ----0,400,402 17:12
19-06-26 120,000,300,13-- -- ----0,300,301 7-5
19-06-26 130,000,220,02-- -- 0,010,280,220,221 6-5
19-06-2684140,000,070,01-- -- ----0,070,072 6-5
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 50,00--45,14-- -- --------0 --
17-07-26 55,00--40,23-- -- --------0 --
17-07-26 60,00--35,36-- -- --------0 --
17-07-26 68,00--27,60-- -- --------0 --
17-07-26 72,00--23,84-- -- --------0 --
17-07-26 76,00--20,17-- -- --------0 --
17-07-26 80,00--16,64-- -- --------0 --
17-07-26 82,00--14,96-- -- --------0 --
17-07-26 84,00--13,35-- -- --------0 --
17-07-26 86,00--11,81-- -- 12,9013,80----0 --
17-07-26 88,00--10,35-- -- --------0 --
17-07-26 90,0014,539,00-- -- 9,9010,8014,5314,531 4-5
17-07-26 92,009,357,71+1,64 +21,3% ----9,359,351 14:17
17-07-26 94,00--6,59-- -- --------0 --
17-07-26 96,006,105,54+0,56 +10,1% ----6,106,103 11-5
17-07-26 98,005,404,63+0,77 +16,6% ----5,405,352 17:20
17-07-26 100,004,353,84+0,51 +13,3% 4,254,854,354,252 10:55
17-07-26 102,003,853,13+0,72 +23,0% ----3,853,851 12:00
17-07-26 104,00--2,59-- -- --------0 --
17-07-26 106,00--2,10-- -- --------0 --
17-07-26 108,004,101,73-- -- ----4,253,9030 30-4
17-07-26 110,00--1,39-- -- --------0 --
17-07-26 112,003,101,14-- -- ----3,103,1010 30-4
17-07-26 116,002,000,74-- -- ----2,002,001 30-4
17-07-26 120,001,000,54-- -- ----1,001,001 5-5
18-09-26 26,00--69,15-- -- --------0 --
18-09-26 28,00--67,18-- -- --------0 --
18-09-26 30,00--65,26-- -- --------0 --
18-09-26 35,00--60,32-- -- --------0 --
18-09-26 40,00--55,42-- -- --------0 --
18-09-26 45,0038,4350,51-12,08 -23,9% 51,1554,1538,4338,435 13-11
18-09-26 50,00--45,67-- -- --------0 --
18-09-26 52,00--43,75-- -- --------0 --
18-09-26 54,00--41,84-- -- --------0 --
18-09-26 55,00--40,88-- -- --------0 --
18-09-26 56,00--39,93-- -- 40,5043,50----0 --
18-09-26 58,00--38,02-- -- --------0 --
18-09-26 60,0019,6036,14-16,54 -45,8% ----19,6019,601 23-12
18-09-26 65,0013,6031,42-- -- ----13,6013,601 12-3
18-09-266370,0022,0527,04+1,94 +7,2% ----22,1022,0550 31-3
18-09-26 75,0023,4722,79-- -- ----23,4723,471 7-5
18-09-26 80,0015,0018,77-- -- ----15,0013,003 30-3
18-09-262485,0015,9515,08+1,59 +10,5% 15,8017,1015,9515,952 6-5
18-09-26 90,0012,9011,91-- -- ----12,9012,904 7-5
18-09-26 95,0010,009,13-- -- 9,7010,6010,009,803 6-5
18-09-26 100,008,156,87-- -- ----8,157,0525 6-5
18-09-26 105,005,405,02-- -- ----6,005,403 6-5
18-09-26 110,004,103,65-- -- ----4,104,102 23-4
18-09-26 115,00--2,63-- -- --------0 --
18-09-26 120,003,301,87-- -- 1,902,453,303,301 4-5
18-09-26 140,000,700,58+0,12 +20,7% ----0,700,652 14:22
18-09-26 160,000,250,11-- -- ----0,250,253 4-5
18-09-26 180,00--0,03-- -- --0,80----0 --
18-12-26 26,0075,5569,36-- -- ----75,5575,551 4-5
18-12-26 28,00--67,41-- -- --------0 --
18-12-26 30,00--65,46-- -- --------0 --
18-12-26 35,00--60,63-- -- --------0 --
18-12-26 40,0034,7955,84-- -- ----34,7934,793 21-1
18-12-26 45,0030,2751,11-- -- ----30,2730,273 21-1
18-12-26 50,0025,4746,37-- -- 47,5548,9525,4725,471 23-3
18-12-26 52,00--44,53-- -- --------0 --
18-12-26 54,00--42,69-- -- --------0 --
18-12-26 55,0046,8041,78-- -- ----46,8046,801 30-4
18-12-26 56,00--40,87-- -- --------0 --
18-12-26 58,00--39,09-- -- --------0 --
18-12-26 60,0038,0037,32-- -- ----38,0038,001 6-5
18-12-26 65,0026,9032,95-- -- 34,0035,4026,9026,9010 4-2
18-12-26 70,0035,0528,79-- -- ----35,0535,051 4-5
18-12-26 75,0030,5024,84-- -- ----30,5030,501 4-5
18-12-26 80,0020,9421,15-- -- ----21,5020,947 8-5
18-12-26 85,0017,5417,82-- -- ----18,2517,547 8-5
18-12-26 90,0015,3014,76+0,54 +3,7% ----15,3015,301 11-5
18-12-26 95,0013,1612,06-- -- ----13,1613,166 6-5
18-12-26 100,009,449,72-- -- --14,1510,159,446 8-5
18-12-26 105,007,507,80-- -- ----7,507,501 8-5
18-12-26 110,007,206,23+0,97 +15,6% ----7,207,002 14:21
18-12-26 115,006,454,93-- -- 5,155,857,006,456 30-4
18-12-26 120,004,503,86-- -- ----4,504,501 6-5
18-12-26 130,004,352,40-- -- ----4,354,351 30-4
18-12-26 140,001,401,52-- -- ----1,401,401 8-5
18-12-26 160,000,650,68-- -- ----0,650,651 8-5
18-12-26 180,000,390,39-- -- ----0,400,3917 13-4
18-12-26 200,000,200,14-- -- --0,500,200,201 10-4
18-12-26 300,00--0,06-- -- --0,42----0 --
19-03-27 30,00--65,72-- -- --------0 --
19-03-27 35,00--60,97-- -- --------0 --
19-03-27 40,00--56,27-- -- --------0 --
19-03-27 45,00--51,62-- -- --------0 --
19-03-27 50,00--47,10-- -- --------0 --
19-03-27 54,00--43,53-- -- --------0 --
19-03-27 56,00--41,80-- -- --------0 --
19-03-27 58,00--40,04-- -- --------0 --
19-03-27 60,00--38,36-- -- --------0 --
19-03-27 65,00--34,20-- -- 34,7537,50----0 --
19-03-27 70,00--30,25-- -- --------0 --
19-03-27 75,00--26,51-- -- --------0 --
19-03-27 80,00--23,06-- -- --------0 --
19-03-27 85,0010,0019,85-- -- 20,6021,8510,0010,001 24-3
19-03-27 90,00--17,00-- -- --------0 --
19-03-27 95,0015,1414,39-- -- ----15,1715,146 7-5
19-03-27 100,0015,0012,08-- -- ----15,0015,004 30-4
19-03-27 105,0013,7010,05-- -- ----13,7013,705 5-5
19-03-27 110,0010,508,43-- -- ----10,5010,503 30-4
19-03-27 115,00--6,96-- -- --------0 --
19-03-27 120,006,155,81-- -- ----6,196,1512 7-5
19-03-27 140,002,962,76-- -- ----3,012,966 7-5
19-03-27 160,00--1,38-- -- --------0 --
19-03-27 180,00--0,62-- -- --------0 --
18-06-27 40,0035,6056,49-- -- ----35,6035,601 12-3
18-06-27 45,00--51,95-- -- --------0 --
18-06-27 50,0050,0047,53-- -- ----50,0050,001 27-4
18-06-27 55,00--43,23-- -- --------0 --
18-06-271160,0029,7539,08+1,99 +5,1% ----29,7529,751 19-2
18-06-27 70,0031,6531,37-- -- ----31,6531,6515 16-4
18-06-27 80,0025,0024,57-- -- ----25,0025,002 7-5
18-06-27 90,0019,0518,61-- -- ----19,0519,055 6-5
18-06-27 100,0013,5513,88-- -- ----13,5513,555 8-5
18-06-27 110,0010,8010,19+0,61 +6,0% ----10,8010,801 13:01
18-06-27 120,007,757,44-- -- ----7,757,7560 7-5
18-06-27 140,006,003,94-- -- ----6,005,006 30-4
18-06-27 150,003,902,95-- -- ----4,103,904 30-4
18-06-27 160,002,452,23-- -- ----2,452,451 16-4
18-06-27 180,000,901,36-- -- ----0,900,9010 16-1
18-06-27 200,001,500,66-- -- ----1,501,5010 30-4
18-06-27 300,00--0,04-- -- --------0 --
17-12-27240,0035,0057,08+2,11 +3,7% ----35,0035,001 5-3
17-12-27 45,0036,7552,70-15,95 -30,3% ----36,7536,751 24-11
17-12-27 50,0042,0048,45-- -- ----42,0042,004 30-3
17-12-27 55,0029,1044,42-- -- ----29,1029,101 16-1
17-12-27 60,0045,2040,63-- -- 41,4543,9545,2045,202 5-5
17-12-27 70,0035,0033,68-- -- 34,2036,6535,0035,002 7-5
17-12-27 80,0028,7027,30+1,40 +5,1% ----28,7028,302 12:03
17-12-27 90,0023,0022,03+0,97 +4,4% ----23,0023,003 12:17
17-12-27908100,0019,8917,42+1,11 +6,4% 17,3519,3519,8919,892 5-5
17-12-27 110,0013,2013,91-- -- ----13,2013,205 8-5
17-12-27 120,0013,0010,81-- -- ----13,0013,003 5-5
17-12-27 130,008,908,58-- -- 8,209,809,008,905 6-5
17-12-27 140,006,706,92-- -- 6,307,906,706,7010 8-5
17-12-27 160,004,253,99-- -- 3,355,154,254,2350 7-5
17-12-27 180,002,852,58-- -- 1,803,652,852,851 6-5
17-12-27 200,001,851,78-- -- 0,802,701,851,8530 16-4
17-12-27 300,000,360,22-- -- --0,850,360,3630 16-4
15-12-28 40,0059,0058,35-- -- ----59,0059,001 7-5
15-12-28 45,00--54,51-- -- --------0 --
15-12-28 50,0056,2550,77-- -- ----56,2556,253 30-4
15-12-28 55,0033,0047,22-- -- ----33,0033,002 26-1
15-12-28 60,0044,0043,84-- -- ----44,0044,001 17-4
15-12-28 70,0028,4037,60-- -- ----28,4026,802 26-3
15-12-28 80,0034,0031,99+2,01 +6,3% ----34,0034,001 13:39
15-12-28 90,0027,2027,04-- -- ----27,2027,2010 8-5
15-12-28 100,0026,7622,62-- -- ----26,7626,761 4-5
15-12-28 110,0021,8519,33-- -- ----21,8521,853 6-5
15-12-28 120,0019,5015,91-- -- ----19,5019,501 30-4
15-12-28 140,0010,0011,36-- -- 10,2013,7010,0010,001 15-4
15-12-28 150,0011,139,57-- -- 8,6511,7511,1311,131 27-4
15-12-28 160,00--8,09-- -- --------0 --
15-12-28 200,00--4,42-- -- --------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?