Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 92,7891,18+1,60 +1,8% 93,3490,40262.70117:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-4-2026)
Totaal volume 492 (142 Calls, 350 Puts)
Totaal open interest bij opening 2.820 (1.660 Calls, 1.160 Puts)
Call / Put ratio 0,41
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 30,00--61,19-- -- --------0 --
17-04-26 35,00--56,19-- -- --------0 --
17-04-26 40,00--51,19-- -- --------0 --
17-04-26 45,00--46,19-- -- --------0 --
17-04-26 48,00--43,19-- -- --------0 --
17-04-26 50,00--41,19-- -- --------0 --
17-04-26 52,00--39,19-- -- --------0 --
17-04-26 54,00--37,19-- -- --------0 --
17-04-26 56,00--35,19-- -- --------0 --
17-04-26 58,00--33,19-- -- --------0 --
17-04-26 59,00--32,19-- -- --------0 --
17-04-26 60,0013,2031,19-- -- 31,3534,1513,2013,202 18-3
17-04-26 62,00--29,19-- -- --------0 --
17-04-26 64,0025,9227,19-- -- 27,3530,0525,9225,921 31-3
17-04-26 66,00--25,19-- -- --------0 --
17-04-26 68,0011,6523,19-- -- 23,3526,0011,658,505 24-3
17-04-26 70,0019,7021,20-- -- ----19,7019,701 7-4
17-04-26 72,0018,8519,20-- -- 19,3022,3018,8518,856 13-4
17-04-26 74,0014,6017,20-- -- 17,3520,1014,8514,602 2-4
17-04-26 76,0015,8515,20-- -- 15,5017,9515,8515,851 9-4
17-04-26 78,0013,8713,21-- -- 13,3516,0013,8713,871 13-4
17-04-26 80,0013,5011,22-- -- 11,3514,0013,5013,501 10-4
17-04-26 81,00--10,23-- -- --------0 --
17-04-26 82,0010,659,25-- -- 9,3512,1010,6510,651 14-4
17-04-26 83,00--8,27-- -- --------0 --
17-04-26 84,008,007,31-- -- 7,4010,108,008,002 14-4
17-04-26 85,00--6,37-- -- --------0 --
17-04-26 86,005,925,44-- -- ----5,925,922 13-4
17-04-26 87,00--4,55-- -- --------0 --
17-04-26 88,004,803,70-- -- 3,656,005,454,802 14-4
17-04-26 89,002,402,94-- -- ----2,402,4025 8-4
17-04-26 90,002,912,24+0,67 +29,9% ----3,502,9113 15:37
17-04-26 91,001,701,66-- -- ----1,701,452 8-4
17-04-26 92,001,401,18+0,22 +18,6% 0,01--1,401,401 16:15
17-04-26 93,002,600,80-- -- ----2,602,602 10-4
17-04-26 94,000,600,50-- -- ----0,600,602 14-4
17-04-26 95,00--0,33-- -- --------0 --
17-04-26 96,000,180,19-0,01 -5,3% ----0,180,184 15:38
17-04-26 97,00--0,13-- -- --------0 --
17-04-26 98,000,020,07-0,05 -71,4% ----0,020,021 10:25
17-04-26 100,000,430,02-- -- --1,000,430,431 1-4
17-04-261104,000,140,01-- -- --0,020,140,141 9-4
17-04-263108,000,440,01-- -- --0,160,440,443 23-2
17-04-267112,000,010,03-- -- --0,090,010,014 2-4
15-05-26 40,00--51,23-- -- --------0 --
15-05-26 45,00--46,24-- -- --------0 --
15-05-26 50,00--41,26-- -- --------0 --
15-05-26 52,00--39,27-- -- --------0 --
15-05-26 54,00--37,29-- -- --------0 --
15-05-26 55,00--36,30-- -- --------0 --
15-05-26 56,00--35,31-- -- --------0 --
15-05-26 58,00--33,33-- -- --------0 --
15-05-26 59,00--32,34-- -- --------0 --
15-05-26 60,00--31,36-- -- --------0 --
15-05-26 62,00--29,38-- -- --------0 --
15-05-26 64,00--27,42-- -- --------0 --
15-05-26 66,006,5025,47-- -- ----6,506,509 20-3
15-05-26 68,00--23,53-- -- --------0 --
15-05-26370,005,5021,62+1,50 +6,9% 22,2024,055,505,252 23-3
15-05-26 72,0017,9019,72-- -- ----17,9017,901 31-3
15-05-26 74,005,8017,89-- -- 18,4020,205,805,801 23-3
15-05-261476,0014,5515,99+1,45 +9,1% 16,1018,7514,5514,551 31-3
15-05-26 78,0012,8614,31-- -- ----12,8612,862 31-3
15-05-26 80,0014,5012,62-- -- 0,10--14,5014,501 14-4
15-05-26 82,009,3511,02-- -- ----9,359,352 8-4
15-05-26 84,0010,359,55-- -- 0,10--10,3510,351 14-4
15-05-26 86,009,008,12+0,88 +10,8% ----9,009,001 17:03
15-05-26 88,006,756,84-- -- ----7,096,758 13-4
15-05-26 90,006,705,67-- -- ----6,906,702 10-4
15-05-26 92,004,904,70+0,20 +4,3% --6,204,904,903 13:46
15-05-26 94,003,653,81-- -- ----3,653,6040 8-4
15-05-26 96,003,353,04+0,31 +10,2% ----3,352,756 14:23
15-05-26 98,002,152,44-0,29 -11,9% ----2,152,151 10:45
15-05-2660100,002,101,92+0,18 +9,4% 1,607,002,102,104 17:26
15-05-26 104,001,101,18-0,08 -6,8% ----1,101,101 12:33
15-05-261108,000,850,71+0,08 +11,3% ----0,850,851 7-4
15-05-26 112,00--0,44-- -- --------0 --
19-06-26 26,00--65,21-- -- --------0 --
19-06-26 28,00--63,22-- -- --------0 --
19-06-26 30,00--61,22-- -- --------0 --
19-06-26 35,00--56,23-- -- --------0 --
19-06-26 40,0037,9051,23-- -- ----37,9037,902 5-1
19-06-26 45,00--46,24-- -- --------0 --
19-06-26 50,0040,7041,25-- -- ----40,7040,701 16-2
19-06-26 52,00--39,26-- -- --------0 --
19-06-26 54,00--37,27-- -- --------0 --
19-06-26 55,00--36,27-- -- --------0 --
19-06-26 56,00--35,28-- -- --------0 --
19-06-26 58,00--33,30-- -- --------0 --
19-06-26 59,00--32,32-- -- --------0 --
19-06-26 60,0026,3031,33-- -- ----26,3026,302 4-2
19-06-26 62,00--29,38-- -- --------0 --
19-06-26 64,00--27,45-- -- --------0 --
19-06-26 65,0011,0026,48-- -- 27,2528,8511,0011,002 4-3
19-06-26 66,00--25,52-- -- --------0 --
19-06-26 68,00--23,62-- -- --------0 --
19-06-2627470,0023,6021,76+1,44 +6,6% 22,2524,3023,6023,601 10-4
19-06-26 72,007,5519,93-- -- 20,4522,107,555,35200 23-3
19-06-26 74,00--18,15-- -- --------0 --
19-06-26 75,0016,0017,28-- -- 17,7519,5516,0016,002 8-4
19-06-26 76,005,7016,44-- -- 16,9018,455,705,701 24-3
19-06-26 78,00--14,79-- -- --------0 --
19-06-26 80,0014,7513,21-- -- ----15,0014,754 10-4
19-06-26 82,006,5011,77-- -- ----6,506,152 26-3
19-06-26 84,006,0010,36-- -- ----6,006,001 27-3
19-06-26 85,0011,009,73-- -- --11,2511,0011,001 14-4
19-06-26 86,00--9,09-- -- --------0 --
19-06-26 88,009,007,91+1,09 +13,8% ----9,007,802 14:37
19-06-26 90,006,656,77-0,12 -1,8% ----6,656,651 10:22
19-06-26 92,006,155,83-- -- ----6,406,155 14-4
19-06-26 94,005,104,94-- -- ----5,105,101 13-4
19-06-26 95,004,504,57-0,07 -1,5% --6,504,504,508 12:33
19-06-26 96,004,504,17-- -- ----4,504,5015 7-4
19-06-26 98,003,993,52-- -- ----3,993,991 10-4
19-06-26 100,003,502,94+0,56 +19,0% --5,003,503,502 14:39
19-06-26 105,002,201,83-- -- ----2,202,205 10-4
19-06-26 108,001,501,39-- -- ----1,501,501 9-4
19-06-26 110,001,301,12+0,18 +16,1% ----1,301,302 14:50
19-06-26 115,000,870,72-- -- ----0,870,871 9-4
19-06-26 120,000,510,47-- -- ----0,510,511 13-4
19-06-26 130,000,240,23-- -- ----0,240,2430 13-4
19-06-26 140,000,180,15-- -- ----0,180,181 27-2
19-06-26323160,000,070,010,00 0,0% ----0,070,074 10-4
19-06-26255180,000,150,01-- -- 0,010,180,150,153 26-2
19-06-26150200,000,010,04-0,03 -75,0% ----0,010,011 16-10
18-09-26 26,00--65,22-- -- --------0 --
18-09-26 28,00--63,22-- -- --------0 --
18-09-26 30,00--61,22-- -- --------0 --
18-09-26 35,00--56,23-- -- --------0 --
18-09-26 40,00--51,24-- -- --------0 --
18-09-26 45,0038,4346,27-7,84 -16,9% ----38,4338,435 13-11
18-09-26 50,00--41,35-- -- --------0 --
18-09-26 52,00--39,39-- -- --------0 --
18-09-26 54,00--37,46-- -- --------0 --
18-09-26 55,00--36,51-- -- --------0 --
18-09-26 56,00--35,57-- -- --------0 --
18-09-26 58,00--33,68-- -- --------0 --
18-09-26 60,0019,6031,85-12,25 -38,5% ----19,6019,601 23-12
18-09-26 65,0013,6027,41-- -- ----13,6013,601 12-3
18-09-26 70,0022,0523,26-- -- ----22,1022,0550 31-3
18-09-26 75,0020,6019,48-- -- ----20,6020,601 14-4
18-09-26 80,0015,0016,01-- -- ----15,0013,003 30-3
18-09-26 85,0012,7412,82-- -- 1,00--12,7412,742 13-4
18-09-26 90,0011,3010,13-- -- 10,6511,3511,3011,301 10-4
18-09-26 95,008,757,87-- -- ----8,758,755 14-4
18-09-26 100,006,105,97-- -- --8,006,205,903 13-4
18-09-26 105,005,304,51-- -- ----5,305,301 10-4
18-09-26 110,003,603,40-- -- ----3,753,607 9-4
18-09-26 120,001,901,88-- -- 1,852,301,901,902 9-4
18-09-26 140,000,650,62-- -- ----0,650,651 30-3
18-09-26 160,000,500,27-- -- ----0,500,5050 8-4
18-12-26 26,00--65,22-- -- --------0 --
18-12-26 28,00--63,22-- -- --------0 --
18-12-26 30,00--61,22-- -- --------0 --
18-12-26 35,00--56,23-- -- --------0 --
18-12-26 40,0034,7951,28-- -- ----34,7934,793 21-1
18-12-26 45,0030,2746,45-- -- ----30,2730,273 21-1
18-12-26 50,0025,4741,74-- -- ----25,4725,471 23-3
18-12-26 52,00--39,92-- -- --------0 --
18-12-26 54,00--38,15-- -- --------0 --
18-12-26 55,0029,1037,26-8,16 -21,9% ----29,1029,101 6-11
18-12-26 56,00--36,40-- -- --------0 --
18-12-26 58,00--34,67-- -- --------0 --
18-12-26 60,0028,9533,00-- -- ----28,9528,951 1-4
18-12-26 65,0026,9028,91-- -- ----26,9026,9010 4-2
18-12-26 70,0025,0025,09-0,09 -0,4% ----25,0025,001 12:58
18-12-26 75,0021,3021,52-- -- ----21,3021,303 7-4
18-12-2618180,0019,4018,25+1,11 +6,1% ----19,4019,401 14-4
18-12-26 85,0016,0015,25-- -- ----16,0016,005 9-4
18-12-26 90,0012,9012,62+0,28 +2,2% ----13,1012,902 15:52
18-12-26 95,0010,7010,34+0,36 +3,5% ----10,7010,704 13:52
18-12-26 100,008,908,44+0,46 +5,5% 7,3011,709,008,154 16:19
18-12-26 105,006,756,81-- -- ----6,856,752 13-4
18-12-26243110,005,805,48+0,52 +9,5% ----5,805,307 17:07
18-12-26 120,003,783,64+0,14 +3,8% ----3,853,4062 16:19
18-12-26 130,002,552,28+0,27 +11,8% ----2,552,551 14:34
18-12-26 140,001,601,48+0,12 +8,1% ----1,601,601 17:07
18-12-26 160,000,220,64-- -- ----0,220,222 16-3
18-12-26 180,000,390,39-- -- ----0,400,3917 13-4
18-12-2645200,000,200,170,00 0,0% ----0,200,201 10-4
18-12-26 300,00--0,08-- -- --------0 --
19-03-27 30,00--61,22-- -- --------0 --
19-03-27 35,00--56,25-- -- --------0 --
19-03-27 40,00--51,45-- -- --------0 --
19-03-27 45,00--46,90-- -- --------0 --
19-03-27 50,00--42,50-- -- --------0 --
19-03-27 54,00--39,10-- -- --------0 --
19-03-27 56,00--37,41-- -- --------0 --
19-03-27 58,00--35,81-- -- --------0 --
19-03-27 60,00--34,18-- -- --------0 --
19-03-27 65,00--30,32-- -- --------0 --
19-03-27 70,00--26,70-- -- --------0 --
19-03-27 75,00--23,28-- -- --------0 --
19-03-27 80,00--20,21-- -- --------0 --
19-03-27 85,0010,0017,38-- -- ----10,0010,001 24-3
19-03-27 90,00--14,79-- -- --------0 --
19-03-27 95,0011,9512,55-- -- ----11,9511,951 31-3
19-03-27 100,0010,7510,51-- -- 10,9511,6510,7510,752 9-4
19-03-27 105,00--8,83-- -- --------0 --
19-03-27 110,007,357,42-- -- ----7,357,351 31-3
19-03-27 120,005,255,19-- -- ----5,255,251 1-4
19-03-27 140,00--2,55-- -- --------0 --
19-03-27 160,00--1,27-- -- --------0 --
18-06-27 40,0035,6051,72-- -- ----35,6035,601 12-3
18-06-27 45,00--47,32-- -- --------0 --
18-06-27350,0023,4043,11+1,39 +3,2% ----23,4023,401 20-3
18-06-27 55,00--38,93-- -- --------0 --
18-06-27 60,0029,7535,07-- -- ----29,7529,751 19-2
18-06-27 70,0026,0027,94-- -- 28,70--26,0026,0020 30-3
18-06-27 80,0022,0021,57-- -- ----22,0021,603 9-4
18-06-27 90,0015,0016,46-- -- ----15,0015,002 1-4
18-06-27 100,0011,0112,03-- -- ----11,0111,011 1-4
18-06-2774110,007,128,90+0,59 +6,6% ----7,127,121 19-2
18-06-27 120,006,826,50-- -- ----6,826,822 13-4
18-06-27 140,001,803,50-- -- ----1,801,802 12-3
18-06-27 150,002,622,57-- -- ----2,622,622 13-4
18-06-27 160,002,151,90-- -- ----2,152,002 14-4
18-06-2717180,000,901,19+0,05 +4,2% ----0,900,9010 16-1
18-06-27 200,001,250,71-- -- ----1,251,251 17-2
18-06-27 300,00--0,05-- -- --------0 --
17-12-27 40,0035,0052,54-- -- 52,8054,9535,0035,001 5-3
17-12-27145,0036,7548,43+1,50 +3,1% ----36,7536,751 24-11
17-12-27 50,0042,0044,44-- -- 44,5546,4042,0042,004 30-3
17-12-27 55,0029,1040,56-- -- ----29,1029,101 16-1
17-12-27 60,0037,5036,95+0,55 +1,5% ----37,5037,504 14:21
17-12-27 70,0031,7530,49-- -- ----31,7531,751 10-4
17-12-27 80,0025,4124,80-- -- ----25,4225,412 10-4
17-12-27 90,0020,4120,01-- -- ----20,8420,412 10-4
17-12-27 100,0014,5015,98-- -- --30,2514,5013,502 8-4
17-12-27 110,0012,9512,88-- -- ----12,9512,951 10-4
17-12-27 120,0010,009,96-- -- ----10,0010,005 9-4
17-12-27 130,007,707,81-0,11 -1,4% ----7,707,703 17:24
17-12-27 140,005,876,03-- -- ----5,875,871 2-4
17-12-27 160,002,853,81-- -- 3,104,752,852,853 23-2
17-12-27 180,002,452,40+0,05 +2,1% ----2,452,451 17:24
17-12-27 200,000,901,67-- -- ----0,900,901 25-3
17-12-27 300,000,230,22-- -- ----0,230,231 10-3
15-12-28 40,0037,0053,76-- -- ----37,0037,001 4-3
15-12-28 45,00--50,28-- -- 49,3054,00----0 --
15-12-28 50,0042,0046,98-- -- ----42,0042,003 30-3
15-12-28 55,0033,0043,61-- -- ----33,0033,002 26-1
15-12-28 60,0039,9540,42-- -- ----39,9539,951 7-4
15-12-28 70,0028,4034,59-- -- ----28,4026,802 26-3
15-12-28 80,0026,9029,12-- -- ----26,9026,901 8-4
15-12-28 90,0023,6524,60-- -- ----23,6523,651 7-4
15-12-28 100,0020,2020,73-- -- ----20,2020,204 9-4
15-12-28 110,0011,0017,05-- -- ----11,0011,001 6-1
15-12-28 120,0014,0014,36-- -- ----15,1513,804 7-4
15-12-285140,0010,0010,20+0,63 +6,2% ----10,0010,001 09:01
15-12-28 150,009,258,69+0,56 +6,4% ----9,259,251 17:27
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?