Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 94,8694,86-- -- 95,7893,58221.56217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-5-2026)
Totaal volume 369 (84 Calls, 285 Puts)
Totaal open interest bij opening 3.497 (3.208 Calls, 289 Puts)
Call / Put ratio 0,29
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 40,0063,9356,02-- -- ----63,9361,633 4-5
15-05-26 45,00--51,02-- -- --------0 --
15-05-26 50,00--46,03-- -- --------0 --
15-05-26 52,00--44,03-- -- --------0 --
15-05-26 54,00--42,03-- -- --------0 --
15-05-26 55,00--41,03-- -- --------0 --
15-05-26 56,00--40,03-- -- --------0 --
15-05-26 58,00--38,03-- -- --------0 --
15-05-26 59,00--37,03-- -- --------0 --
15-05-26 60,00--36,03-- -- --------0 --
15-05-26 62,00--34,03-- -- --------0 --
15-05-26 64,00--32,03-- -- --------0 --
15-05-26 66,006,5030,03-- -- ----6,506,509 20-3
15-05-26 68,00--28,04-- -- --------0 --
15-05-26 70,0026,0026,04-- -- ----26,0026,001 23-4
15-05-26 72,0029,9024,04-- -- ----30,9029,902 5-5
15-05-26 74,0021,3022,04-- -- ----21,3021,301 17-4
15-05-26 76,0025,7920,04-- -- ----25,7925,791 4-5
15-05-26 78,0019,3518,05-- -- ----19,3519,351 29-4
15-05-26 80,0023,7316,06-- -- ----23,7323,731 4-5
15-05-26 82,0019,3914,09-- -- ----21,1118,3514 30-4
15-05-26 84,0013,5012,15-- -- ----13,5011,903 6-5
15-05-26 86,0017,7810,26-- -- ----17,7816,402 4-5
15-05-26 87,00------ -- ---------- --
15-05-26 88,0016,288,42-- -- ----16,2816,283 4-5
15-05-26 89,00--7,50-- -- --------0 --
15-05-26 90,006,606,64-- -- ----6,606,605 6-5
15-05-26 91,00--5,79-- -- --------0 --
15-05-26 92,0010,454,96-- -- ----10,4510,452 30-4
15-05-26 93,00--4,19-- -- --------0 --
15-05-26 94,009,753,48-- -- ----9,859,7511 4-5
15-05-26 95,001,802,85-1,05 -36,8% ----1,951,704 8-5
15-05-26 96,001,212,23-1,02 -45,7% ----1,211,211 8-5
15-05-26 97,002,001,77-- -- ----2,002,001 7-5
15-05-261898,000,691,35-0,66 -48,9% 0,650,950,850,693 8-5
15-05-26 99,001,451,03-- -- ----1,451,402 6-5
15-05-26166100,000,600,76-0,16 -21,1% 0,300,600,600,601 8-5
15-05-26 101,00--0,53-- -- --------0 --
15-05-26 102,002,550,39-- -- ----2,552,554 5-5
15-05-26 103,000,550,32-- -- ----0,550,551 7-5
15-05-26 104,000,100,19-0,09 -47,4% ----0,100,101 8-5
15-05-26 105,00--0,13-- -- --------0 --
15-05-26 106,000,120,09-- -- ----0,120,121 7-5
15-05-26 107,00--0,06-- -- --------0 --
15-05-26 108,000,150,04-- -- ----0,150,152 7-5
15-05-2620110,000,100,02-- -- ----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 26,0077,7770,07-- -- ----77,7775,582 4-5
19-06-26 28,00--68,08-- -- --------0 --
19-06-26 30,00--66,08-- -- --------0 --
19-06-26 35,00--61,10-- -- --------0 --
19-06-26 40,0037,9056,11-- -- ----37,9037,902 5-1
19-06-26 45,00--51,13-- -- --------0 --
19-06-26 50,0048,1046,14-- -- ----48,1048,101 29-4
19-06-26 52,00--44,15-- -- --------0 --
19-06-26 54,00--42,16-- -- --------0 --
19-06-26 55,0048,9041,17-- -- ----48,9046,585 4-5
19-06-26 56,00--40,18-- -- --------0 --
19-06-26 58,00--38,19-- -- --------0 --
19-06-26 59,00--37,20-- -- --------0 --
19-06-26 60,0043,8936,22-- -- ----43,8943,891 4-5
19-06-26 62,00--34,24-- -- --------0 --
19-06-26 64,00--32,28-- -- --------0 --
19-06-26 65,0011,0031,30-- -- ----11,0011,002 4-3
19-06-26 66,00--30,32-- -- --------0 --
19-06-26 68,00--28,38-- -- --------0 --
19-06-26 70,0026,0026,44-- -- ----26,0026,001 23-4
19-06-26 72,007,5524,52-- -- ----7,555,35200 23-3
19-06-26 74,00--22,63-- -- --------0 --
19-06-26 75,0016,0021,64-- -- ----16,0016,002 8-4
19-06-26 76,0027,5720,71-- -- ----27,5727,571 4-5
19-06-26 78,00--18,86-- -- --------0 --
19-06-26 80,0016,6016,97-- -- ----16,6016,601 7-5
19-06-26 82,0021,2115,18-- -- ----21,6321,212 4-5
19-06-26 84,006,0013,41-- -- ----6,006,001 27-3
19-06-26 85,0018,2512,57-- -- ----18,7218,257 4-5
19-06-26 86,00--11,74-- -- --------0 --
19-06-26 88,0011,8110,16-- -- ----11,8111,811 22-4
19-06-2614390,007,058,66-0,89 -10,3% ----7,057,051 8-5
19-06-26 92,006,657,26-0,61 -8,4% ----6,656,652 8-5
19-06-26 94,0010,486,00-- -- ----10,5910,483 4-5
19-06-26 95,004,505,38-0,88 -16,4% --14,504,504,501 8-5
19-06-26 96,004,104,85-0,75 -15,5% ----4,104,101 8-5
19-06-26 98,003,803,89-0,09 -2,3% ----3,803,801 8-5
19-06-26 100,003,103,09-- -- ----3,102,952 7-5
19-06-2610102,002,502,38-- -- 1,802,202,552,502 6-5
19-06-26 104,001,651,81-0,16 -8,8% ----1,651,655 8-5
19-06-26 105,003,791,62-- -- ----3,793,793 4-5
19-06-26 106,001,601,40-- -- ----1,601,602 6-5
19-06-26 108,001,151,08-- -- ----1,251,1522 6-5
19-06-26 110,000,900,81-- -- ----0,900,901 6-5
19-06-26 112,002,150,60-- -- ----2,302,152 30-4
19-06-26 115,001,100,38-- -- ----1,101,101 29-4
19-06-26 120,000,300,16-- -- ----0,300,301 7-5
19-06-26 130,000,220,02-- -- ----0,220,221 6-5
19-06-2684140,000,070,01-- -- ----0,070,072 6-5
19-06-26321160,000,050,02-- -- ----0,050,053 29-4
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--46,31-- -- --------0 --
17-07-26 55,00--41,39-- -- --------0 --
17-07-26 60,00--36,50-- -- --------0 --
17-07-26 68,00--28,74-- -- --------0 --
17-07-26 72,00--24,97-- -- --------0 --
17-07-26 76,00--21,24-- -- --------0 --
17-07-26 80,00--17,68-- -- --------0 --
17-07-26 82,00--15,96-- -- --------0 --
17-07-26 84,00--14,33-- -- --------0 --
17-07-26 86,00--12,72-- -- --------0 --
17-07-26 88,00--11,25-- -- --------0 --
17-07-26 90,0014,539,82-- -- ----14,5314,531 4-5
17-07-26 92,008,108,51-0,41 -4,8% ----8,108,101 8-5
17-07-26 94,00--7,30-- -- --------0 --
17-07-26 96,0010,186,18-- -- ----10,1810,183 4-5
17-07-265498,008,405,20-- -- 4,354,908,408,40100 30-4
17-07-26 100,004,504,30-- -- ----4,504,5017 7-5
17-07-26 102,00--3,57-- -- --------0 --
17-07-26 104,00--2,93-- -- --------0 --
17-07-26 106,00--2,38-- -- --------0 --
17-07-26 108,004,101,95-- -- ----4,253,9030 30-4
17-07-26 110,00--1,60-- -- --------0 --
17-07-26 112,003,101,28-- -- ----3,103,1010 30-4
17-07-26 116,002,000,78-- -- ----2,002,001 30-4
17-07-26 120,001,000,63-- -- ----1,001,001 5-5
18-09-26 26,00--70,26-- -- --------0 --
18-09-26 28,00--68,28-- -- --------0 --
18-09-26 30,00--66,31-- -- --------0 --
18-09-26 35,00--61,40-- -- --------0 --
18-09-26 40,00--56,51-- -- --------0 --
18-09-26 45,0038,4351,67-13,24 -25,6% ----38,4338,435 13-11
18-09-26 50,00--46,81-- -- --------0 --
18-09-26 52,00--44,92-- -- --------0 --
18-09-26 54,00--42,99-- -- --------0 --
18-09-26 55,00--42,04-- -- --------0 --
18-09-26 56,00--41,09-- -- --------0 --
18-09-26 58,00--39,19-- -- --------0 --
18-09-26 60,0019,6037,27-17,67 -47,4% ----19,6019,601 23-12
18-09-26 65,0013,6032,61-- -- ----13,6013,601 12-3
18-09-26 70,0022,0528,16-- -- ----22,1022,0550 31-3
18-09-26 75,0023,4723,83-- -- ----23,4723,471 7-5
18-09-26 80,0015,0019,75-- -- ----15,0013,003 30-3
18-09-26 85,0015,9516,00-- -- 1,00--15,9515,952 6-5
18-09-26 90,0012,9012,71-- -- ----12,9012,904 7-5
18-09-26 95,0010,009,77-- -- ----10,009,803 6-5
18-09-26 100,008,157,41-- -- ----8,157,0525 6-5
18-09-26 105,005,405,51-- -- --9,506,005,403 6-5
18-09-26 110,004,103,98-- -- ----4,104,102 23-4
18-09-26 115,00--2,89-- -- --------0 --
18-09-26 120,003,302,07-- -- ----3,303,301 4-5
18-09-26 140,000,950,59-- -- ----1,200,954 30-4
18-09-26 160,000,250,22-- -- ----0,250,253 4-5
18-09-26 180,00--0,13-- -- --------0 --
18-12-26 26,0075,5570,47-- -- ----75,5575,551 4-5
18-12-26 28,00--68,53-- -- --------0 --
18-12-26 30,00--66,59-- -- --------0 --
18-12-26 35,00--61,77-- -- --------0 --
18-12-26 40,0034,7956,98-- -- ----34,7934,793 21-1
18-12-26 45,0030,2752,24-- -- ----30,2730,273 21-1
18-12-26 50,0025,4747,53-- -- ----25,4725,471 23-3
18-12-26 52,00--45,67-- -- --------0 --
18-12-26 54,00--43,83-- -- --------0 --
18-12-26 55,0046,8042,89-- -- ----46,8046,801 30-4
18-12-26 56,00--41,96-- -- --------0 --
18-12-26 58,00--40,20-- -- --------0 --
18-12-26 60,0038,0038,41-- -- ----38,0038,001 6-5
18-12-26 65,0026,9034,03-- -- ----26,9026,9010 4-2
18-12-26 70,0035,0529,84-- -- ----35,0535,051 4-5
18-12-26 75,0030,5025,89-- -- ----30,5030,501 4-5
18-12-26 80,0020,9422,19-1,25 -5,6% ----21,5020,947 8-5
18-12-26 85,0017,5418,74-1,20 -6,4% ----18,2517,547 8-5
18-12-26 90,0014,9015,64-0,74 -4,7% ----14,9014,901 8-5
18-12-26 95,0013,1612,86-- -- ----13,1613,166 6-5
18-12-26437100,009,4410,40-0,68 -6,5% --14,1510,159,446 8-5
18-12-26 105,007,508,40-0,90 -10,7% ----7,507,501 8-5
18-12-26 110,005,946,67-0,73 -10,9% ----5,945,944 8-5
18-12-26 115,006,455,29-- -- ----7,006,456 30-4
18-12-26612120,004,504,24-0,38 -9,0% ----4,504,501 6-5
18-12-26 130,004,352,62-- -- ----4,354,351 30-4
18-12-26 140,001,401,60-0,20 -12,5% ----1,401,401 8-5
18-12-26 160,000,650,74-0,09 -12,2% ----0,650,651 8-5
18-12-26 180,000,390,39-- -- ----0,400,3917 13-4
18-12-26 200,000,200,15-- -- ----0,200,201 10-4
18-12-26 300,00--0,06-- -- --0,42----0 --
19-03-27 30,00--66,82-- -- --------0 --
19-03-27 35,00--62,11-- -- --------0 --
19-03-27 40,00--57,43-- -- --------0 --
19-03-27 45,00--52,76-- -- --------0 --
19-03-27 50,00--48,21-- -- --------0 --
19-03-27 54,00--44,66-- -- --------0 --
19-03-27 56,00--42,90-- -- --------0 --
19-03-27 58,00--41,20-- -- --------0 --
19-03-27 60,00--39,44-- -- --------0 --
19-03-27 65,00--35,30-- -- --------0 --
19-03-27 70,00--31,33-- -- --------0 --
19-03-27 75,00--27,56-- -- --------0 --
19-03-27 80,00--24,06-- -- --------0 --
19-03-27 85,0010,0020,81-- -- ----10,0010,001 24-3
19-03-27 90,00--17,84-- -- --------0 --
19-03-27 95,0015,1415,20-- -- ----15,1715,146 7-5
19-03-27 100,0015,0012,85-- -- ----15,0015,004 30-4
19-03-27 105,0013,7010,78-- -- ----13,7013,705 5-5
19-03-27 110,0010,509,02-- -- ----10,5010,503 30-4
19-03-27 115,00--7,51-- -- --------0 --
19-03-27 120,006,156,24-- -- ----6,196,1512 7-5
19-03-27 140,002,962,97-- -- ----3,012,966 7-5
19-03-27 160,00--1,47-- -- --------0 --
19-03-27 180,00--0,81-- -- --------0 --
18-06-27 40,0035,6057,64-- -- ----35,6035,601 12-3
18-06-27 45,00--53,09-- -- --------0 --
18-06-27 50,0050,0048,65-- -- ----50,0050,001 27-4
18-06-27 55,00--44,35-- -- --------0 --
18-06-27 60,0029,7540,15-- -- ----29,7529,751 19-2
18-06-27 70,0031,6532,45-- -- ----31,6531,6515 16-4
18-06-27 80,0025,0025,49-- -- ----25,0025,002 7-5
18-06-27 90,0019,0519,48-- -- ----19,0519,055 6-5
18-06-27 100,0013,5514,59-1,04 -7,1% ----13,5513,555 8-5
18-06-27 110,0010,4510,71-- -- ----10,4510,4560 7-5
18-06-27 120,007,757,81-- -- ----7,757,7560 7-5
18-06-27 140,006,004,19-- -- ----6,005,006 30-4
18-06-27 150,003,903,04-- -- ----4,103,904 30-4
18-06-27 160,002,452,29-- -- ----2,452,451 16-4
18-06-27 180,000,901,42-- -- ----0,900,9010 16-1
18-06-27 200,001,500,71-- -- ----1,501,5010 30-4
18-06-27 300,00--0,04-- -- --------0 --
17-12-27 40,0035,0058,18-- -- ----35,0035,001 5-3
17-12-27 45,0036,7553,80-17,05 -31,7% ----36,7536,751 24-11
17-12-27 50,0042,0049,58-- -- ----42,0042,004 30-3
17-12-27 55,0029,1045,57-- -- ----29,1029,101 16-1
17-12-27 60,0045,2041,76-- -- ----45,2045,202 5-5
17-12-27 70,0035,0034,70-- -- ----35,0035,002 7-5
17-12-27 80,0026,5028,35-1,85 -6,5% ----26,5026,501 8-5
17-12-27 90,0020,5022,97-2,47 -10,8% ----20,5020,501 8-5
17-12-27908100,0019,8918,30-- -- 16,1017,9519,8919,892 5-5
17-12-27 110,0013,2014,55-1,35 -9,3% ----13,2013,205 8-5
17-12-27 120,0013,0011,43-- -- ----13,0013,003 5-5
17-12-27 130,008,908,97-- -- ----9,008,905 6-5
17-12-27 140,006,707,16-0,46 -6,4% 5,90--6,706,7010 8-5
17-12-27 160,004,254,13-- -- ----4,254,2350 7-5
17-12-27 180,002,852,67-- -- ----2,852,851 6-5
17-12-27 200,001,851,82-- -- ----1,851,8530 16-4
17-12-27 300,000,360,37-- -- --0,850,360,3630 16-4
15-12-28 40,0059,0059,27-- -- ----59,0059,001 7-5
15-12-28 45,00--55,58-- -- --------0 --
15-12-28 50,0056,2551,85-- -- ----56,2556,253 30-4
15-12-28 55,0033,0048,27-- -- ----33,0033,002 26-1
15-12-28 60,0044,0044,83-- -- ----44,0044,001 17-4
15-12-28 70,0028,4038,50-- -- ----28,4026,802 26-3
15-12-28 80,0038,0032,88-- -- ----38,0038,001 30-4
15-12-28 90,0027,2027,90-0,70 -2,5% ----27,2027,2010 8-5
15-12-28 100,0026,7623,32-- -- ----26,7626,761 4-5
15-12-28 110,0021,8519,76-- -- ----21,8521,853 6-5
15-12-28 120,0019,5016,54-- -- ----19,5019,501 30-4
15-12-28 140,0010,0011,76-- -- ----10,0010,001 15-4
15-12-28 150,0011,139,94-- -- ----11,1311,131 27-4
15-12-28 160,00--8,46-- -- --------0 --
15-12-28 200,00--4,57-- -- --------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?