Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 96,0296,40-0,38 -0,4% 97,3295,44197.54517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-5-2026)
Totaal volume 189 (126 Calls, 63 Puts)
Totaal open interest bij opening 13.679 (9.468 Calls, 4.211 Puts)
Call / Put ratio 2,00
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 40,0063,9356,40-- -- 54,6057,6063,9361,633 4-5
15-05-26 45,00------ -- ---------- --
15-05-26 45,00------ -- 49,6052,60----0 --
15-05-26 50,00------ -- ---------- --
15-05-26 50,00------ -- ---------- --
15-05-26 52,00--44,40-- -- 42,6045,60----0 --
15-05-26 54,00--42,40-- -- 40,6043,60----0 --
15-05-26 55,00------ -- ---------- --
15-05-26 55,00------ -- ---------- --
15-05-26 56,00--40,40-- -- 38,6041,60----0 --
15-05-26 58,00--38,40-- -- 36,6039,60----0 --
15-05-26 59,00--37,40-- -- 35,6538,65----0 --
15-05-26 60,00------ -- 34,6537,65----0 --
15-05-26 60,00------ -- ---------- --
15-05-26 62,00--34,40-- -- 32,6535,65----0 --
15-05-26 64,00------ -- ---------- --
15-05-26 64,00------ -- ---------- --
15-05-26 66,006,5030,40-- -- 28,7031,556,506,509 20-3
15-05-26 68,00------ -- ---------- --
15-05-26 68,00------ -- ---------- --
15-05-26 70,0026,0026,40-- -- 24,9027,3526,0026,001 23-4
15-05-26 72,00------ -- ---------- --
15-05-26 72,00------ -- ---------- --
15-05-26 74,00------ -- ---------- --
15-05-26 74,00------ -- ---------- --
15-05-26 76,00------ -- ---------- --
15-05-26 76,00------ -- ---------- --
15-05-26 78,00------ -- ---------- --
15-05-26 78,00------ -- ---------- --
15-05-26 80,00------ -- ---------- --
15-05-26 80,00------ -- ---------- --
15-05-26 82,00------ -- ---------- --
15-05-26 82,00------ -- ---------- --
15-05-26 84,00------ -- ---------- --
15-05-26 84,00------ -- ---------- --
15-05-26 86,00------ -- ---------- --
15-05-26 86,00------ -- ---------- --
15-05-26 87,00--9,41-- -- 8,409,90----0 --
15-05-26 88,00------ -- ---------- --
15-05-26 88,00------ -- ---------- --
15-05-26 89,00--7,41-- -- 6,407,90----0 --
15-05-26 90,00------ -- ---------- --
15-05-26 90,00------ -- ---------- --
15-05-26 91,00--5,43-- -- 4,405,90----0 --
15-05-26 92,00------ -- ---------- --
15-05-26 92,00------ -- ---------- --
15-05-26 93,00--3,53-- -- 2,803,45----0 --
15-05-26 94,009,752,66-- -- 1,852,409,859,7511 4-5
15-05-26195,002,701,84-- -- 0,901,352,702,303 11-5
15-05-26 96,00------ -- ---------- --
15-05-26 96,00------ -- ---------- --
15-05-26397,001,600,63-- -- --0,221,651,6012 14-5
15-05-261598,000,070,31-0,24 -77,4% --0,210,070,071 15-5
15-05-26199,001,450,16-- -- --0,211,451,402 6-5
15-05-26 100,00------ -- ---------- --
15-05-26 100,00------ -- ---------- --
15-05-26 101,00--0,03-- -- --0,20----0 --
15-05-26119102,000,090,01-- -- --0,200,180,098 13-5
15-05-265103,000,300,08-- -- ----0,300,302 11-5
15-05-26 104,00------ -- ---------- --
15-05-26 104,00------ -- ---------- --
15-05-26 105,00--0,03-- -- --------0 --
15-05-268106,000,120,02-- -- ----0,120,121 7-5
15-05-26 107,00--0,01-- -- --------0 --
15-05-2636108,000,080,02-- -- ----0,080,081 11-5
15-05-2620110,000,100,01-- -- --0,210,100,1010 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 26,0077,7770,46-0,38 -0,5% ----77,7775,582 4-5
19-06-26 28,00--68,47-0,39 -0,6% 66,7069,70----0 --
19-06-26 30,00--66,47-0,38 -0,6% --------0 --
19-06-26 35,00--61,48-0,38 -0,6% 59,7062,70----0 --
19-06-26 40,0037,9056,49-0,38 -0,7% 54,7557,7537,9037,902 5-1
19-06-26 45,00--51,51-0,38 -0,7% 49,7552,75----0 --
19-06-26 50,0048,1046,52-0,37 -0,8% ----48,1048,101 29-4
19-06-26 52,00--44,52-0,37 -0,8% 42,8045,80----0 --
19-06-26 54,00--42,53-0,36 -0,8% 40,8043,80----0 --
19-06-26 55,0048,9041,53-0,36 -0,9% 39,8042,8048,9046,585 4-5
19-06-26 56,00--40,53-0,35 -0,9% --------0 --
19-06-26 58,00--38,54-0,35 -0,9% 36,8039,80----0 --
19-06-26 59,00--37,55-0,35 -0,9% --------0 --
19-06-262160,0043,8936,55-0,35 -1,0% ----43,8943,891 4-5
19-06-26 62,00--34,57-0,35 -1,0% 32,8535,85----0 --
19-06-26 64,00--32,59-0,35 -1,1% 30,8533,85----0 --
19-06-26 65,0011,0031,60-0,35 -1,1% ----11,0011,002 4-3
19-06-26 66,00--30,62-0,36 -1,2% --------0 --
19-06-26 68,00--28,66-0,37 -1,3% --------0 --
19-06-26170,0027,0026,70-0,38 -1,4% 25,9527,2027,0027,001 11-5
19-06-26 72,007,5524,76-0,40 -1,6% 23,3525,657,555,35200 23-3
19-06-26 74,00--22,81-0,39 -1,7% 21,5023,60----0 --
19-06-26175,0016,0021,86-0,41 -1,9% 20,7522,3516,0016,002 8-4
19-06-26 76,0027,5720,90-0,41 -2,0% ----27,5727,571 4-5
19-06-26 78,00--18,99-0,40 -2,1% --------0 --
19-06-268880,0016,6017,12-0,42 -2,5% 16,3517,5516,6016,601 7-5
19-06-26 82,0021,2115,27-0,42 -2,8% 14,2015,7021,6321,212 4-5
19-06-26 84,006,0013,44-0,38 -2,8% 12,3513,856,006,001 27-3
19-06-264185,0013,0012,59-0,40 -3,2% ----13,0013,001 13-5
19-06-26 86,00--11,72-0,43 -3,7% 10,6512,15----0 --
19-06-26 88,0011,8110,08-0,38 -3,8% ----11,8111,811 22-4
19-06-2614590,007,958,52-0,36 -4,2% 7,808,857,957,951 15-5
19-06-261792,006,657,08-0,32 -4,5% 6,407,356,656,652 8-5
19-06-261094,006,955,78-0,38 -6,6% ----6,956,951 11-5
19-06-2611195,005,005,13-0,30 -5,8% --14,505,005,003 14-5
19-06-262496,004,404,58-0,27 -5,9% 4,104,554,404,405 14-5
19-06-266398,004,403,61-0,28 -7,8% 3,153,554,404,401 12-5
19-06-26140100,002,752,74-0,24 -8,8% 2,352,752,752,754 15-5
19-06-2610102,002,802,07-0,20 -9,7% --4,202,802,602 11-5
19-06-2680104,001,451,55-0,15 -9,7% 0,10--1,651,455 14-5
19-06-2635105,001,251,35-0,15 -11,1% 1,051,401,251,252 14-5
19-06-26155106,001,701,15-0,12 -10,4% 0,851,201,701,701 11-5
19-06-2622108,001,150,81-0,06 -7,4% 0,550,951,151,1511 14-5
19-06-2682110,000,650,61-0,09 -14,8% 0,350,750,650,658 14-5
19-06-264112,000,500,44-0,07 -15,9% 0,210,490,500,502 15-5
19-06-2638115,000,400,260,00 0,0% 0,100,370,400,402 11-5
19-06-26131120,000,040,090,00 0,0% ----0,040,041 15-5
19-06-26246130,000,010,010,00 0,0% --0,200,010,011 15-5
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--46,64-0,35 -0,8% 44,9047,90----0 --
17-07-26 55,00--41,70-0,37 -0,9% 40,0043,00----0 --
17-07-26 60,00--36,79-0,39 -1,1% --------0 --
17-07-26 68,00--29,00-0,39 -1,3% 27,4030,10----0 --
17-07-26 72,00--25,12-0,35 -1,4% 24,0025,80----0 --
17-07-26 76,00--21,43-0,42 -2,0% --------0 --
17-07-26 80,00--17,81-0,40 -2,2% --------0 --
17-07-26 82,00--16,07-0,37 -2,3% 14,9516,45----0 --
17-07-26 84,00--14,38-0,35 -2,4% 13,3014,80----0 --
17-07-26 86,00--12,77-0,35 -2,7% 11,6513,15----0 --
17-07-26 88,00--11,24-0,33 -2,9% 10,2511,60----0 --
17-07-26190,0014,539,78-0,34 -3,5% 8,8510,1014,5314,531 4-5
17-07-26292,009,358,46-0,33 -3,9% 7,658,609,359,351 11-5
17-07-26 94,00--7,20-0,30 -4,2% 6,657,20----0 --
17-07-26696,006,506,08-0,31 -5,1% ----6,506,503 12-5
17-07-265698,004,905,07-0,28 -5,5% 4,555,055,104,908 14-5
17-07-26302100,004,404,15-0,24 -5,8% 3,754,154,404,401 13-5
17-07-261102,003,253,42-0,24 -7,0% 3,003,403,253,251 12-5
17-07-26 104,00--2,76-0,19 -6,9% 2,352,80----0 --
17-07-26 106,00--2,17-0,14 -6,5% 1,852,25----0 --
17-07-2620108,004,101,73-0,10 -5,8% ----4,253,9030 30-4
17-07-26 110,00--1,39-0,08 -5,8% --------0 --
17-07-2611112,003,101,11-0,05 -4,5% 0,851,203,103,1010 30-4
17-07-261116,002,000,73-0,04 -5,5% 0,400,852,002,001 30-4
17-07-263120,001,000,48-0,01 -2,1% 0,140,801,001,001 5-5
18-09-26 26,00--70,65-0,40 -0,6% 68,9571,95----0 --
18-09-26 28,00--68,68-0,41 -0,6% 67,0070,00----0 --
18-09-26 30,00--66,71-0,41 -0,6% --------0 --
18-09-26 35,00--61,78-0,42 -0,7% 60,1063,10----0 --
18-09-26 40,00--56,88-0,42 -0,7% 55,1558,15----0 --
18-09-26 45,0038,4351,99-0,40 -0,8% 50,2553,2538,4338,435 13-11
18-09-26 50,00--47,13-0,38 -0,8% --------0 --
18-09-26 52,00--45,21-0,40 -0,9% 43,4546,45----0 --
18-09-26 54,00--43,29-0,39 -0,9% --------0 --
18-09-26 55,00--42,30-0,38 -0,9% --------0 --
18-09-26 56,00--41,35-0,39 -0,9% 39,6042,60----0 --
18-09-26 58,00--39,43-0,39 -1,0% 37,6540,65----0 --
18-09-26160,0019,6037,53-0,39 -1,0% 36,8038,2519,6019,601 23-12
18-09-26 65,0013,6032,87-0,39 -1,2% 31,5533,5513,6013,601 12-3
18-09-266370,0022,0528,30-0,39 -1,4% ----22,1022,0550 31-3
18-09-264575,0023,4723,98-0,44 -1,8% ----23,4723,471 7-5
18-09-264280,0020,2019,89-0,40 -2,0% 19,1520,4020,6520,202 14-5
18-09-262485,0015,9516,06-0,38 -2,4% 15,1516,4015,9515,952 6-5
18-09-268390,0012,9012,69-0,30 -2,4% 12,1012,7512,9012,904 7-5
18-09-263195,0010,009,74-0,27 -2,8% ----10,009,803 6-5
18-09-26152100,008,157,29-0,27 -3,7% 6,757,408,157,0525 6-5
18-09-2658105,005,355,36-0,23 -4,3% 4,905,455,355,351 14-5
18-09-2620110,003,703,82-0,16 -4,2% ----3,703,701 15-5
18-09-2620115,002,652,73-0,12 -4,4% 2,352,852,652,6510 15-5
18-09-2664120,003,301,97-0,11 -5,6% 1,602,053,303,301 4-5
18-09-2649140,000,700,53-0,13 -24,5% 0,370,700,700,652 11-5
18-09-2656160,000,250,15-0,07 -46,7% 0,010,390,250,253 4-5
18-09-26 180,00--0,04-0,03 -75,0% --------0 --
18-12-26 26,0075,5570,84-0,34 -0,5% ----75,5575,551 4-5
18-12-26 28,00--68,88-0,33 -0,5% --------0 --
18-12-26 30,00--66,93-0,33 -0,5% 65,3568,35----0 --
18-12-26 35,00--62,06-0,32 -0,5% 60,5063,50----0 --
18-12-26 40,0034,7957,31-0,39 -0,7% 55,6558,6534,7934,793 21-1
18-12-26 45,0030,2752,54-0,39 -0,7% ----30,2730,273 21-1
18-12-261250,0025,4747,83-0,38 -0,8% 47,0048,5025,4725,471 23-3
18-12-26 52,00--45,95-0,41 -0,9% 44,2547,25----0 --
18-12-26 54,00--44,10-0,40 -0,9% --------0 --
18-12-26155,0046,8043,17-0,38 -0,9% ----46,8046,801 30-4
18-12-26 56,00--42,24-0,36 -0,9% 40,5043,50----0 --
18-12-26 58,00--40,42-0,39 -1,0% 39,0041,30----0 --
18-12-261060,0038,0038,59-0,36 -0,9% 37,6539,3038,0038,001 6-5
18-12-261065,0026,9034,22-0,41 -1,2% 33,2034,9026,9026,9010 4-2
18-12-262570,0035,0529,98-0,39 -1,3% ----35,0535,051 4-5
18-12-267275,0030,5025,94-0,32 -1,2% ----30,5030,501 4-5
18-12-2617580,0020,9422,17-0,33 -1,5% 21,4522,6021,5020,947 8-5
18-12-263985,0019,2018,74-0,36 -1,9% ----19,2019,204 12-5
18-12-2628790,0014,9015,70-0,40 -2,5% ----14,9014,901 15-5
18-12-263495,0013,1612,82-0,31 -2,4% 12,1512,8513,1613,166 6-5
18-12-26432100,0011,0010,27-0,23 -2,2% 9,7510,4511,0011,005 12-5
18-12-2614105,007,508,22-0,26 -3,2% ----7,507,501 8-5
18-12-26244110,007,206,55-0,26 -4,0% 6,106,707,207,002 11-5
18-12-261115,005,405,13-0,17 -3,3% 4,755,305,405,401 12-5
18-12-26602120,003,754,01-0,08 -2,0% 3,704,203,753,75100 15-5
18-12-2666130,002,422,44-0,05 -2,0% 2,102,602,422,421 15-5
18-12-2670140,001,691,53-0,04 -2,6% 1,201,701,691,692 12-5
18-12-2631160,000,640,66-0,03 -4,5% 0,480,800,640,641 15-5
18-12-2693180,000,390,34+0,01 +2,9% ----0,400,3917 13-4
18-12-2645200,000,200,10+0,05 +50,0% --0,500,200,201 10-4
18-12-26 300,00--0,04-- -- --------0 --
19-03-27 30,00--67,22-0,36 -0,5% 65,8068,80----0 --
19-03-27 35,00--62,46-0,38 -0,6% 61,0564,05----0 --
19-03-27 40,00--57,75-0,39 -0,7% --------0 --
19-03-27 45,00--53,08-0,37 -0,7% 51,6054,60----0 --
19-03-27 50,00--48,50-0,40 -0,8% 46,9549,95----0 --
19-03-27 54,00--44,89-0,40 -0,9% 43,3546,20----0 --
19-03-27 56,00--43,13-0,40 -0,9% --------0 --
19-03-27 58,00--41,40-0,43 -1,0% 39,8042,60----0 --
19-03-27 60,00--39,65-0,38 -1,0% 38,0540,85----0 --
19-03-27 65,00--35,47-0,38 -1,1% 33,8036,65----0 --
19-03-27 70,00--31,41-0,36 -1,1% --------0 --
19-03-27 75,00--27,64-0,34 -1,2% --------0 --
19-03-27 80,00--24,07-0,34 -1,4% 23,0524,80----0 --
19-03-27285,0010,0020,77-0,28 -1,3% 20,1020,9510,0010,001 24-3
19-03-27 90,00--17,80-0,26 -1,5% 17,1518,00----0 --
19-03-27795,0015,1415,10-0,24 -1,6% 14,5015,2015,1715,146 7-5
19-03-2710100,0015,0012,66-0,25 -2,0% 12,1512,8515,0015,004 30-4
19-03-276105,0013,7010,62-0,25 -2,4% ----13,7013,705 5-5
19-03-274110,0010,508,77-0,18 -2,1% 8,309,0010,5010,503 30-4
19-03-27 115,00--7,25-0,19 -2,6% --------0 --
19-03-2712120,006,156,00-0,19 -3,2% ----6,196,1512 7-5
19-03-276140,002,962,75-0,06 -2,2% 2,452,903,012,966 7-5
19-03-27 160,00--1,35-0,07 -5,2% --------0 --
19-03-27 180,00--0,70-0,13 -18,6% --------0 --
18-06-27240,0035,6057,96-0,36 -0,6% ----35,6035,601 12-3
18-06-27 45,00--53,39-0,38 -0,7% 52,0554,80----0 --
18-06-27250,0050,0048,93-0,38 -0,8% 48,1549,8050,0050,001 27-4
18-06-27 55,00--44,58-0,36 -0,8% 43,1545,85----0 --
18-06-271160,0029,7540,39-0,38 -0,9% 39,5541,1029,7529,751 19-2
18-06-277770,0031,6532,54-0,38 -1,2% 31,6533,2531,6531,6515 16-4
18-06-2711680,0025,0025,52-0,32 -1,3% 24,5026,1525,0025,002 7-5
18-06-277690,0019,3519,41-0,25 -1,3% ----19,8019,352 15-5
18-06-2784100,0013,5514,51-0,22 -1,5% ----13,5513,555 8-5
18-06-2779110,0010,8010,53-0,13 -1,2% ----10,8010,801 11-5
18-06-2769120,007,757,66-0,12 -1,6% 7,257,957,757,751 12-5
18-06-2729140,006,004,22-0,30 -7,1% ----6,005,006 30-4
18-06-274150,003,902,88-0,03 -1,0% 2,603,204,103,904 30-4
18-06-276160,002,452,18-0,06 -2,8% 1,902,402,452,451 16-4
18-06-2717180,000,901,30+0,01 +0,8% 1,051,550,900,9010 16-1
18-06-2717200,001,500,68-0,01 -1,5% 0,111,201,501,5010 30-4
18-06-27 300,00--0,030,00 0,0% --------0 --
17-12-27140,0060,0058,50-0,32 -0,5% 56,6560,4060,0060,001 13-5
17-12-27145,0036,7554,09-0,35 -0,6% 52,2556,0036,7536,751 24-11
17-12-27850,0042,0049,84-0,35 -0,7% ----42,0042,004 30-3
17-12-275555,0029,1045,75-0,35 -0,8% 43,9047,6529,1029,101 16-1
17-12-275260,0045,2041,85-0,27 -0,6% 40,0043,7045,2045,202 5-5
17-12-276070,0035,0034,65-0,27 -0,8% 33,1036,4535,0035,002 7-5
17-12-2771380,0028,7028,35-0,26 -0,9% ----28,7028,302 11-5
17-12-2729990,0022,1622,79-0,24 -1,1% ----23,0022,166 14-5
17-12-27909100,0018,7018,23-0,47 -2,6% 16,8019,2518,7018,701 14-5
17-12-27286110,0014,6014,37-0,26 -1,8% ----14,7014,604 14-5
17-12-2771120,0013,0011,43-0,19 -1,7% 10,0512,2513,0013,003 5-5
17-12-2748130,008,908,79-0,03 -0,3% ----9,008,905 6-5
17-12-2773140,006,707,12-0,13 -1,8% 5,758,056,706,7010 8-5
17-12-2743160,004,254,42-0,15 -3,4% ----4,254,2350 7-5
17-12-276180,002,852,81-0,03 -1,1% 1,753,802,852,851 6-5
17-12-2760200,001,851,85-0,01 -0,5% 0,852,801,851,8530 16-4
17-12-2768300,000,360,220,00 0,0% --0,850,360,3630 16-4
15-12-28140,0059,0059,60-0,38 -0,6% 57,0062,4559,0059,001 7-5
15-12-28 45,00--55,71-0,37 -0,7% 53,0558,50----0 --
15-12-28450,0056,2551,92-0,37 -0,7% 49,2554,7056,2556,253 30-4
15-12-28255,0033,0048,29-0,37 -0,8% 45,4051,2533,0033,002 26-1
15-12-283460,0044,0044,87-0,37 -0,8% 41,9547,8044,0044,001 17-4
15-12-281270,0028,4038,57-0,38 -1,0% ----28,4026,802 26-3
15-12-281180,0034,0032,94-0,38 -1,2% ----34,0034,001 11-5
15-12-283790,0027,2027,93-0,33 -1,2% 24,8530,6027,2027,2010 8-5
15-12-288100,0025,2023,55-0,29 -1,2% 20,4026,1525,2025,204 14-5
15-12-285110,0021,8519,87-0,19 -1,0% ----21,8521,853 6-5
15-12-2815120,0019,5016,61-0,25 -1,5% ----19,5019,501 30-4
15-12-285140,0010,0011,79-0,16 -1,4% 9,3514,0010,0010,001 15-4
15-12-2859150,0011,1310,04-0,17 -1,7% ----11,1311,131 27-4
15-12-28 160,00--8,67-0,14 -1,6% --------0 --
15-12-28 200,00--4,70-0,08 -1,7% --------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?