Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 90,1890,18-- -- 90,8887,24165.85917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-6-2026)
Totaal volume 264 (176 Calls, 88 Puts)
Totaal open interest bij opening 2.316 (1.450 Calls, 866 Puts)
Call / Put ratio 2,00
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 26,0077,7762,38-- -- ----77,7775,582 4-5
19-06-26 28,00--60,38-- -- --------0 --
19-06-26 30,00--58,38-- -- --------0 --
19-06-26 35,00--53,39-- -- --------0 --
19-06-26 40,0037,9048,40-- -- ----37,9037,902 5-1
19-06-26 45,00--43,73-- -- --------0 --
19-06-26 50,0048,1038,41-- -- ----48,1048,101 29-4
19-06-26 52,00--36,41-- -- --------0 --
19-06-26 54,00--34,42-- -- --------0 --
19-06-26 55,0048,9033,42-- -- ----48,9046,585 4-5
19-06-26 56,00--32,42-- -- --------0 --
19-06-26 58,00--30,42-- -- --------0 --
19-06-26 59,00--29,42-- -- --------0 --
19-06-262160,0043,8928,43+1,83 +6,4% ----43,8943,891 4-5
19-06-26 62,00--26,43-- -- --------0 --
19-06-26 64,00--24,45-- -- --------0 --
19-06-26 65,0011,0023,46-- -- ----11,0011,002 4-3
19-06-26 66,00--22,47-- -- --------0 --
19-06-26 68,00--20,51-- -- --------0 --
19-06-26 70,0027,0018,56-- -- ----27,0027,001 11-5
19-06-26 72,0024,8016,65-- -- ----24,8023,704 18-5
19-06-26 74,00--14,74-- -- --------0 --
19-06-26 75,0016,0013,79-- -- ----16,0016,002 8-4
19-06-26 76,0027,5712,85-- -- ----27,5727,571 4-5
19-06-26 78,00--10,96-- -- --------0 --
19-06-26 80,0012,009,16-- -- ----13,0012,006 22-5
19-06-26 82,0011,607,48-- -- ----11,6011,601 19-5
19-06-26 84,006,005,90-- -- ----6,006,001 27-3
19-06-26 85,0010,655,22-- -- ----10,6510,652 21-5
19-06-26 86,005,004,52-- -- 0,08--5,005,001 28-5
19-06-26 88,0011,813,29-- -- ----11,8111,811 22-4
19-06-26 90,001,902,37-0,47 -19,8% --4,501,901,901 09:19
19-06-26 92,001,501,62-0,12 -7,4% ----1,501,306 09:59
19-06-26 94,001,001,04-0,04 -3,8% 0,10--1,001,001 10:00
19-06-26 95,001,100,87+0,23 +26,4% --14,501,100,808 12:57
19-06-263396,001,300,71+0,27 +38,0% ----1,301,302 26-5
19-06-26 98,000,360,44-0,08 -18,2% --4,000,360,282 09:33
19-06-26 100,000,250,27-0,02 -7,4% ----0,250,252 09:17
19-06-26 102,000,450,16-- -- --0,700,450,451 26-5
19-06-26 104,000,230,09-- -- ----0,230,231 26-5
19-06-26 105,000,150,07+0,08 +114,3% ----0,150,154 09:40
19-06-26 106,000,100,05-- -- ----0,100,101 28-5
19-06-2621108,000,200,03+0,01 +33,3% ----0,200,201 25-5
19-06-26 110,000,180,01-- -- ----0,200,183 20-5
19-06-26 112,000,390,01-- -- ----0,390,391 18-5
19-06-2638115,000,400,01-- -- ----0,400,402 11-5
19-06-26128120,000,050,02-- -- ----0,050,051 21-5
19-06-26244130,000,090,01-- -- ----0,090,091 20-5
19-06-2684140,000,010,010,00 0,0% ----0,010,011 29-5
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 45,00--43,50-- -- --------0 --
17-07-26 50,00--38,53-- -- --------0 --
17-07-26 55,00--33,59-- -- --------0 --
17-07-26 60,00--28,69-- -- --------0 --
17-07-26 64,00--24,82-- -- --------0 --
17-07-26 68,00--20,97-- -- --------0 --
17-07-26 72,00--17,27-- -- --------0 --
17-07-26 76,00--13,68-- -- --------0 --
17-07-26 78,00--11,93-- -- --------0 --
17-07-26 80,00--10,36-- -- --------0 --
17-07-26 82,00--8,83-- -- --------0 --
17-07-26 84,00--7,41-- -- --------0 --
17-07-26 86,006,706,08-- -- ----6,706,702 28-5
17-07-26 88,009,154,94-- -- ----9,159,151 21-5
17-07-26390,003,953,94+0,84 +21,3% ----3,953,951 28-5
17-07-26 92,003,403,08-- -- ----3,453,4011 29-5
17-07-26894,005,202,37+0,62 +26,2% ----5,205,208 21-5
17-07-26 96,006,501,83-- -- ----6,506,503 12-5
17-07-26 98,002,501,42-- -- ----2,502,504 22-5
17-07-26 100,001,451,09+0,36 +33,0% ----1,451,456 15:01
17-07-26 102,001,150,81-- -- ----1,151,151 27-5
17-07-26 104,00--0,62-- -- --------0 --
17-07-261106,001,100,46+0,14 +30,4% ----1,101,101 22-5
17-07-26 108,000,950,34-- -- ----0,950,951 20-5
17-07-26 110,000,600,28-- -- ----0,600,602 22-5
17-07-26 112,000,800,18-- -- ----0,800,804 18-5
17-07-26 116,000,550,09-- -- ----0,550,552 19-5
17-07-26 120,001,000,04-- -- ----1,001,001 5-5
21-08-26 45,00--43,73-- -- --------0 --
21-08-26 50,00--38,83-- -- --------0 --
21-08-26 55,00--34,01-- -- --------0 --
21-08-26 60,00--29,22-- -- --------0 --
21-08-26 64,00--25,45-- -- --------0 --
21-08-26 68,00--21,81-- -- --------0 --
21-08-26 72,00--18,32-- -- --------0 --
21-08-26 76,00--15,09-- -- --------0 --
21-08-26 78,00--13,57-- -- --------0 --
21-08-26 80,00--12,13-- -- --------0 --
21-08-26 82,00--10,78-- -- --------0 --
21-08-26 84,00--9,48-- -- --------0 --
21-08-26 86,00--8,28-- -- --------0 --
21-08-26 88,008,507,16+1,34 +18,7% ----8,508,503 13:44
21-08-26 90,006,956,16-- -- ----6,956,955 27-5
21-08-26 92,007,405,22-- -- ----7,407,401 20-5
21-08-26 94,007,104,41-- -- ----7,107,105 21-5
21-08-26 96,003,703,73-- -- ----4,253,709 29-5
21-08-26 98,002,923,15-0,23 -7,3% ----2,922,921 09:56
21-08-26 100,002,802,65-- -- ----2,802,8010 29-5
21-08-26 102,00--2,22-- -- --------0 --
21-08-26 104,00--1,87-- -- --------0 --
21-08-2611108,001,401,30+0,29 +22,3% ----1,451,4020 28-5
21-08-26 112,00--0,89-- -- --------0 --
18-09-26 26,00--62,57-- -- --------0 --
18-09-26 28,00--60,60-- -- --------0 --
18-09-26 30,00--58,62-- -- --------0 --
18-09-26 35,00--53,68-- -- --------0 --
18-09-26 40,00--48,76-- -- --------0 --
18-09-26 45,0038,4343,91-5,48 -12,5% ----38,4338,435 13-11
18-09-26 50,00--39,03-- -- --------0 --
18-09-26 52,00--37,13-- -- --------0 --
18-09-26 54,00--35,21-- -- --------0 --
18-09-26 55,00--34,25-- -- --------0 --
18-09-26 56,00--33,29-- -- --------0 --
18-09-26 58,00--31,42-- -- --------0 --
18-09-26 60,0019,6029,54-9,94 -33,6% ----19,6019,601 23-12
18-09-26 65,0013,6025,00-- -- ----13,6013,601 12-3
18-09-26 70,0022,0520,65-- -- ----22,1022,0550 31-3
18-09-26 75,0023,4716,63-- -- ----23,4723,471 7-5
18-09-26 80,0012,7512,94-- -- ----12,7512,751 28-5
18-09-26 85,0010,759,80-- -- 1,00--10,7510,751 29-5
18-09-26 90,009,407,12-- -- ----9,409,403 22-5
18-09-26 95,004,755,02-0,27 -5,4% ----4,754,751 1-6
18-09-26 100,005,003,48-- -- ----5,005,007 22-5
18-09-26 105,002,702,37+0,33 +13,9% ----2,702,1014 13:11
18-09-26 110,002,501,59-- -- ----2,502,502 20-5
18-09-26 115,002,651,09-- -- ----2,652,6510 15-5
18-09-26 120,000,850,78+0,07 +9,0% ----0,850,805 15:14
18-09-26 140,000,700,14-- -- ----0,700,652 11-5
18-09-26 160,000,120,02-- -- ----0,120,1211 27-5
18-09-26 180,00--0,07-- -- --------0 --
18-12-26 26,0075,5562,83-- -- ----75,5575,551 4-5
18-12-26 28,00--60,89-- -- --------0 --
18-12-26 30,00--58,95-- -- --------0 --
18-12-26 35,00--54,17-- -- --------0 --
18-12-26 40,0034,7949,28-- -- ----34,7934,793 21-1
18-12-26 45,0030,2744,51-- -- ----30,2730,273 21-1
18-12-26 50,0025,4739,82-- -- ----25,4725,471 23-3
18-12-26 52,00--38,00-- -- --------0 --
18-12-26 54,00--36,15-- -- --------0 --
18-12-26 55,0046,8035,26-- -- ----46,8046,801 30-4
18-12-26 56,00--34,35-- -- --------0 --
18-12-26 58,00--32,58-- -- --------0 --
18-12-26 60,0034,1030,81-- -- ----34,1034,101 19-5
18-12-26 65,0027,6026,60-- -- ----27,6027,601 27-5
18-12-26 70,0035,0522,61-- -- ----35,0535,051 4-5
18-12-26 75,0019,7018,99-- -- ----19,7019,706 27-5
18-12-26 80,0017,2515,59+1,66 +10,6% ----17,2516,5011 15:03
18-12-26 85,0015,0012,58-- -- ----15,0015,003 20-5
18-12-26 90,0010,4010,02+0,38 +3,8% ----10,4010,004 12:09
18-12-26 95,007,317,87-0,56 -7,1% ----7,417,312 09:33
18-12-26 100,006,706,06-- -- --14,156,706,701 29-5
18-12-26 105,004,654,68-- -- ----4,654,651 29-5
18-12-26 110,004,003,57-- -- ----4,004,001 29-5
18-12-26 115,005,402,74-- -- --------2 22-5
18-12-26 120,002,202,14+0,06 +2,8% ----2,202,15100 17:19
18-12-26 130,001,251,21-- -- ----1,251,2510 29-5
18-12-2670140,001,690,75+0,12 +16,0% ----1,691,692 12-5
18-12-26 160,000,640,34-- -- ----0,640,641 15-5
18-12-26 180,000,200,09-- -- ----0,200,205 20-5
18-12-2645200,000,200,03+0,05 +166,7% ----0,200,201 10-4
18-12-26 300,00--0,03-- -- --------0 --
19-03-27 30,00--59,09-- -- --------0 --
19-03-27 35,00--54,40-- -- --------0 --
19-03-27 40,00--49,74-- -- --------0 --
19-03-27 45,00--45,16-- -- --------0 --
19-03-27 50,00--40,56-- -- --------0 --
19-03-27 54,00--37,07-- -- --------0 --
19-03-27 56,00--35,36-- -- --------0 --
19-03-27 58,00--33,67-- -- --------0 --
19-03-27 60,00--32,03-- -- --------0 --
19-03-27 65,00--28,00-- -- --------0 --
19-03-27 70,00--24,23-- -- --------0 --
19-03-27 75,00--20,80-- -- --------0 --
19-03-27 80,0018,9917,65-- -- ----18,9918,995 26-5
19-03-27 85,0015,9914,78-- -- ----15,9915,995 26-5
19-03-27 90,00--12,28-- -- --------0 --
19-03-27 95,0015,1410,08-- -- ----15,1715,146 7-5
19-03-27 100,009,508,24-- -- ----9,509,501 26-5
19-03-277105,006,756,66+0,70 +10,5% ----6,756,751 10:32
19-03-27 110,005,805,45-- -- --6,205,805,801 26-5
19-03-27 115,00--4,40-- -- --------0 --
19-03-27 120,006,153,57-- -- ----6,196,1512 7-5
19-03-276140,002,961,56+0,15 +9,6% ----3,012,966 7-5
19-03-27 160,00--0,78-- -- --------0 --
19-03-27 180,00--0,33-- -- --------0 --
18-06-27 40,0035,6050,03-- -- ----35,6035,601 12-3
18-06-27 45,00--45,49-- -- --------0 --
18-06-27 50,0050,0041,12-- -- ----50,0050,001 27-4
18-06-27 55,00--36,88-- -- --------0 --
18-06-27 60,0029,7533,17-- -- ----29,7529,751 19-2
18-06-27 70,0031,6525,43-- -- ----31,6531,6515 16-4
18-06-27 80,0025,0019,12-- -- ----25,0025,002 7-5
18-06-27 90,0015,3513,89-- -- ----15,3515,351 26-5
18-06-27 100,0013,559,84-- -- ----13,5513,555 8-5
18-06-27 110,0010,806,93-- -- ----10,8010,801 11-5
18-06-27 120,005,504,80-- -- ----5,505,501 27-5
18-06-27 140,002,652,36-- -- ----2,652,651 27-5
18-06-276150,002,201,68+0,16 +9,5% ----2,202,201 26-5
18-06-27 160,002,451,18-- -- ----2,452,451 16-4
18-06-27 180,000,900,72-- -- ----0,900,9010 16-1
18-06-27 200,001,500,49-- -- ----1,501,5010 30-4
18-06-27 300,00--0,12-- -- --------0 --
17-12-27 40,0060,0050,51-- -- ----60,0060,001 13-5
17-12-27 45,0036,7546,19-9,44 -20,4% ----36,7536,751 24-11
17-12-27 50,0042,0041,99-- -- ----42,0042,004 30-3
17-12-27 55,0029,1038,12-- -- ----29,1029,101 16-1
17-12-27 60,0038,0034,48-- -- ----38,0038,002 20-5
17-12-27 70,0029,0027,81-- -- ----29,0029,001 27-5
17-12-27 80,0022,9522,07+0,88 +4,0% ----22,9522,951 12:59
17-12-27 90,0016,8117,12-0,31 -1,8% ----16,8116,811 1-6
17-12-27 100,0014,0013,43+0,57 +4,2% --30,2514,0014,002 15:29
17-12-27 110,0014,6010,17-- -- ----14,7014,604 14-5
17-12-27 120,009,607,94-- -- ----9,609,601 21-5
17-12-27 130,007,406,09-- -- ----7,407,401 21-5
17-12-27 140,006,704,57-- -- ----6,706,7010 8-5
17-12-27 160,004,252,84-- -- ----4,254,2350 7-5
17-12-27 180,002,851,78-- -- ----2,852,851 6-5
17-12-27 200,001,851,18-- -- ----1,851,8530 16-4
17-12-27 300,000,360,11-- -- --0,650,360,3630 16-4
15-12-28140,0059,0051,91+1,59 +3,1% ----59,0059,001 7-5
15-12-28 45,00--48,15-- -- --------0 --
15-12-28 50,0056,2544,69-- -- ----56,2556,253 30-4
15-12-28 55,0033,0041,08-- -- ----33,0033,002 26-1
15-12-28 60,0038,5038,04-- -- ----38,5038,501 27-5
15-12-28 70,0035,5032,03-- -- ----35,5035,501 22-5
15-12-28 80,0034,0026,89-- -- ----34,0034,001 11-5
15-12-28 90,0023,9522,13-- -- ----23,9523,951 26-5
15-12-28 100,0020,0018,65-- -- ----20,0020,004 25-5
15-12-28 110,0017,5015,07-- -- ----17,5017,505 20-5
15-12-28 120,0019,5012,54-- -- ----19,5019,501 30-4
15-12-28 140,0010,008,65-- -- ----10,0010,001 15-4
15-12-28 150,0011,137,30-- -- ----11,1311,131 27-4
15-12-28 160,00--6,07-- -- --------0 --
15-12-28 200,00--3,14-- -- --------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?