Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 91,2294,20-2,98 -3,2% 93,0090,34298.94617:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-5-2026)
Totaal volume 316 (164 Calls, 152 Puts)
Totaal open interest bij opening 13.555 (9.289 Calls, 4.266 Puts)
Call / Put ratio 1,08
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 26,0077,7768,25-2,98 -4,4% 63,9066,9077,7775,582 4-5
19-06-26 28,00--66,25-2,98 -4,5% 61,9064,90----0 --
19-06-26 30,00--64,26-2,98 -4,6% --------0 --
19-06-26 35,00--59,27-2,98 -5,0% 54,9057,90----0 --
19-06-26 40,0037,9054,28-2,98 -5,5% ----37,9037,902 5-1
19-06-26 45,00--49,29-2,97 -6,0% --------0 --
19-06-26 50,0048,1044,30-2,96 -6,7% 39,9542,9548,1048,101 29-4
19-06-26 52,00--42,31-2,96 -7,0% 37,9540,95----0 --
19-06-26 54,00--40,31-2,94 -7,3% --------0 --
19-06-26 55,0048,9039,31-2,93 -7,5% ----48,9046,585 4-5
19-06-26 56,00--38,32-2,94 -7,7% --------0 --
19-06-26 58,00--36,33-2,93 -8,1% --------0 --
19-06-26 59,00--35,33-2,92 -8,3% 31,0034,00----0 --
19-06-262160,0043,8934,34-2,93 -8,5% ----43,8943,891 4-5
19-06-26 62,00--32,35-2,92 -9,0% --------0 --
19-06-26 64,00--30,36-2,91 -9,6% 26,2528,85----0 --
19-06-26 65,0011,0029,37-2,91 -9,9% ----11,0011,002 4-3
19-06-26 66,00--28,38-2,90 -10,2% --------0 --
19-06-26 68,00--26,41-2,90 -11,0% 22,5024,70----0 --
19-06-26170,0027,0024,44-2,87 -11,7% 21,0022,3027,0027,001 11-5
19-06-26 72,0024,8022,53-2,96 -13,1% 18,8020,6524,8023,704 18-5
19-06-26 74,00--20,57-2,93 -14,2% 17,1018,45----0 --
19-06-26175,0016,0019,60-2,91 -14,8% ----16,0016,002 8-4
19-06-26 76,0027,5718,64-2,91 -15,6% 15,2016,5527,5727,571 4-5
19-06-26 78,00--16,75-2,84 -17,0% --------0 --
19-06-268880,0012,0014,86-2,81 -18,9% --12,5013,0012,006 16:41
19-06-26182,0011,6013,00-2,74 -21,1% ----11,6011,601 19-5
19-06-26 84,006,0011,23-2,60 -23,2% ----6,006,001 27-3
19-06-264085,0010,6510,38-2,54 -24,5% ----10,6510,652 21-5
19-06-26186,008,009,53-2,45 -25,7% 6,957,458,008,001 20-5
19-06-26 88,0011,817,95-2,26 -28,4% 5,506,0011,8111,811 22-4
19-06-2614790,006,166,53-2,12 -32,5% ----6,166,161 21-5
19-06-261592,003,355,18-1,81 -34,9% ----3,553,353 16:50
19-06-261294,003,403,98-1,48 -37,2% 2,302,703,403,051 12:51
19-06-2611095,002,653,48-1,36 -39,1% --14,502,652,651 20-5
19-06-263096,001,803,02-1,20 -39,7% 1,602,001,801,803 17:09
19-06-266498,001,352,16-0,89 -41,2% 1,101,451,351,257 15:35
19-06-26206100,000,951,56-0,65 -41,7% ----1,050,9015 16:23
19-06-2612102,000,751,11-0,49 -44,1% --3,850,750,656 12:49
19-06-2677104,000,600,75-0,32 -42,7% 0,330,550,650,603 21-5
19-06-2634105,000,500,63-0,27 -42,9% ----0,500,501 20-5
19-06-26155106,000,350,51-0,19 -37,3% 0,210,420,350,351 09:39
19-06-2620108,000,280,39-0,15 -38,5% 0,20--0,280,281 17:03
19-06-2684110,000,180,28-0,14 -50,0% ----0,200,183 20-5
19-06-267112,000,390,17-0,08 -47,1% ----0,390,391 18-5
19-06-2638115,000,400,09-0,04 -44,4% ----0,400,402 11-5
19-06-26128120,000,050,03-0,02 -66,7% ----0,050,051 21-5
19-06-26244130,000,090,02+0,07 +350,0% --0,090,090,091 20-5
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--44,42-3,01 -6,8% --------0 --
17-07-26 55,00--39,47-3,02 -7,7% 35,2038,20----0 --
17-07-26 60,00--34,55-3,04 -8,8% --------0 --
17-07-26 64,00--30,64-3,01 -9,8% --------0 --
17-07-26 68,00--26,77-2,92 -10,9% 23,3024,70----0 --
17-07-26 72,00--22,98-2,90 -12,6% --------0 --
17-07-26 76,00--19,21-2,80 -14,6% 15,8017,25----0 --
17-07-26 80,00--15,63-2,62 -16,8% --------0 --
17-07-26 82,00--13,93-2,57 -18,4% --------0 --
17-07-26 84,00--12,31-2,47 -20,1% 9,5510,40----0 --
17-07-26 86,008,6010,74-2,32 -21,6% ----9,308,602 10:13
17-07-26288,009,159,27-2,20 -23,7% 6,957,459,159,151 21-5
17-07-26190,006,407,90-2,02 -25,6% 5,756,256,406,401 20-5
17-07-261392,005,106,60-1,77 -26,8% 4,705,205,505,0037 16:12
17-07-26894,005,205,48-1,54 -28,1% 3,754,205,205,208 21-5
17-07-26696,006,504,48-1,29 -28,8% ----6,506,503 12-5
17-07-265698,002,503,61-1,07 -29,6% ----2,502,504 16:47
17-07-26302100,002,002,88-0,91 -31,6% ----2,002,002 10:13
17-07-263102,001,762,30-0,75 -32,6% 1,351,751,761,761 20-5
17-07-26 104,00--1,83-0,61 -33,3% --2,30----0 --
17-07-26 106,001,101,46-0,52 -35,6% 0,751,101,101,101 09:20
17-07-2621108,000,951,11-0,38 -34,2% ----0,950,951 20-5
17-07-26 110,000,600,85-0,26 -30,6% ----0,600,602 10:13
17-07-2615112,000,800,68-0,22 -32,4% ----0,800,804 18-5
17-07-263116,000,550,43-0,16 -37,2% ----0,550,552 19-5
17-07-263120,001,000,24-0,08 -33,3% ----1,001,001 5-5
21-08-26 50,00--44,75-3,07 -6,9% --------0 --
21-08-26 55,00--39,89-2,94 -7,4% 35,5538,55----0 --
21-08-26 60,00--35,08-2,93 -8,4% 30,7533,75----0 --
21-08-26 64,00--31,30-3,05 -9,7% 27,6529,25----0 --
21-08-26 68,00--27,55-2,87 -10,4% --------0 --
21-08-26 72,00--23,93-2,82 -11,8% --------0 --
21-08-26 76,00--20,45-2,70 -13,2% 17,0018,60----0 --
21-08-26 80,00--17,19-2,60 -15,1% --------0 --
21-08-26 82,00--15,60-2,50 -16,0% --------0 --
21-08-26 84,00--14,11-2,37 -16,8% --------0 --
21-08-26 86,00--12,67-2,27 -17,9% --------0 --
21-08-26 88,00--11,33-2,16 -19,1% --------0 --
21-08-26190,009,0010,08-2,07 -20,5% ----9,009,001 19-5
21-08-26192,007,408,91-1,85 -20,8% 6,807,457,407,401 20-5
21-08-26594,007,107,71-1,55 -20,1% 5,856,507,107,105 21-5
21-08-26 96,00--6,73-1,43 -21,2% 5,005,65----0 --
21-08-26 98,00--5,79-1,22 -21,1% --------0 --
21-08-26 100,003,854,91-1,04 -21,2% ----3,853,853 16:54
21-08-26 102,00--4,24-0,95 -22,4% --------0 --
21-08-26 104,00--3,59-0,82 -22,8% --------0 --
21-08-261108,002,252,58-0,59 -22,9% ----2,252,251 20-5
21-08-26 112,00--1,86-0,44 -23,7% --------0 --
18-09-26 26,00--68,42-2,98 -4,4% 64,1567,15----0 --
18-09-26 28,00--66,44-2,98 -4,5% --------0 --
18-09-26 30,00--64,47-2,98 -4,6% 60,2063,20----0 --
18-09-26 35,00--59,54-2,97 -5,0% --------0 --
18-09-26 40,00--54,63-2,95 -5,4% 50,3553,35----0 --
18-09-26 45,0038,4349,76-2,95 -5,9% ----38,4338,435 13-11
18-09-26 50,00--44,91-2,95 -6,6% --------0 --
18-09-26 52,00--42,98-2,95 -6,9% 38,7041,70----0 --
18-09-26 54,00--41,06-2,92 -7,1% 36,7539,75----0 --
18-09-26 55,00--40,11-2,94 -7,3% 35,8038,80----0 --
18-09-26 56,00--39,16-2,94 -7,5% 34,8537,85----0 --
18-09-26 58,00--37,24-2,93 -7,9% 32,9535,95----0 --
18-09-26160,0019,6035,34-2,90 -8,2% ----19,6019,601 23-12
18-09-26 65,0013,6030,67-2,83 -9,2% 27,0528,7513,6013,601 12-3
18-09-266370,0022,0526,18-2,77 -10,6% ----22,1022,0550 31-3
18-09-264575,0023,4721,87-2,60 -11,9% ----23,4723,471 7-5
18-09-264180,0016,3017,90-2,50 -14,0% ----16,3016,301 21-5
18-09-262285,0012,4914,23-2,19 -15,4% 11,8012,4012,4912,493 20-5
18-09-268390,009,4010,98-1,89 -17,2% ----9,409,403 13:36
18-09-263495,006,908,24-1,58 -19,2% ----6,906,901 17:20
18-09-26154100,005,006,03-1,26 -20,9% 4,555,005,005,007 14:12
18-09-2658105,003,254,24-0,90 -21,2% ----3,253,252 09:02
18-09-2622110,002,502,96-0,62 -20,9% ----2,502,502 20-5
18-09-2620115,002,652,06-0,45 -21,8% 1,401,802,652,6510 15-5
18-09-2684120,001,151,48-0,37 -25,0% ----1,151,1521 10:10
18-09-2649140,000,700,41-0,06 -14,6% ----0,700,652 11-5
18-09-2656160,000,250,08+0,09 +112,5% ----0,250,253 4-5
18-09-26 180,00--0,01+0,10 +1000,0% --------0 --
18-12-26 26,0075,5568,68-3,04 -4,4% 64,4567,4575,5575,551 4-5
18-12-26 28,00--66,72-3,04 -4,6% 62,5065,50----0 --
18-12-26 30,00--64,77-3,04 -4,7% 60,5563,55----0 --
18-12-26 35,00--59,92-3,02 -5,0% 55,7058,70----0 --
18-12-26 40,0034,7955,11-2,95 -5,4% 50,9053,9034,7934,793 21-1
18-12-26 45,0030,2750,37-2,95 -5,9% ----30,2730,273 21-1
18-12-261250,0025,4745,64-2,92 -6,4% ----25,4725,471 23-3
18-12-26 52,00--43,77-2,89 -6,6% --------0 --
18-12-26 54,00--41,95-2,89 -6,9% --------0 --
18-12-26155,0046,8041,01-2,89 -7,0% ----46,8046,801 30-4
18-12-26 56,00--40,08-2,86 -7,1% 36,3038,30----0 --
18-12-26 58,00--38,28-2,83 -7,4% --------0 --
18-12-26960,0034,1036,49-2,84 -7,8% ----34,1034,101 19-5
18-12-261065,0026,9032,11-2,75 -8,6% ----26,9026,9010 4-2
18-12-262570,0035,0527,95-2,68 -9,6% 24,8525,9535,0535,051 4-5
18-12-267275,0030,5023,99-2,53 -10,5% ----30,5030,501 4-5
18-12-2617680,0017,9720,33-2,41 -11,9% ----17,9717,971 20-5
18-12-263985,0015,0016,98-2,23 -13,1% 14,5515,2015,0015,003 20-5
18-12-2629490,0012,3013,93-1,96 -14,1% ----12,3012,008 14:00
18-12-263395,009,7511,23-1,62 -14,4% ----10,009,7513 14:37
18-12-26434100,007,508,94-1,35 -15,1% --14,157,607,502 15:26
18-12-2617105,006,057,07-1,16 -16,4% 5,656,256,056,053 20-5
18-12-26242110,006,005,51-0,92 -16,7% ----6,006,002 19-5
18-12-261115,005,404,29-0,72 -16,8% 3,353,855,405,402 16:12
18-12-26502120,003,003,33-0,62 -18,6% ----3,003,001 20-5
18-12-2665130,002,421,98-0,37 -18,7% ----2,422,421 15-5
18-12-2670140,001,691,18-0,21 -17,8% ----1,691,692 12-5
18-12-2631160,000,640,51-0,08 -15,7% ----0,640,641 15-5
18-12-2688180,000,200,17-0,03 -17,6% ----0,200,205 20-5
18-12-2645200,000,200,06-0,01 -16,7% ----0,200,201 10-4
18-12-26 300,00--0,03-- -- --------0 --
19-03-27 30,00--64,96-2,92 -4,5% --------0 --
19-03-27 35,00--60,27-2,96 -4,9% --------0 --
19-03-27 40,00--55,57-2,93 -5,3% 51,5054,50----0 --
19-03-27 45,00--50,88-2,87 -5,6% --------0 --
19-03-27 50,00--46,34-2,87 -6,2% --------0 --
19-03-27 54,00--42,77-2,86 -6,7% 38,9041,35----0 --
19-03-27 56,00--41,02-2,84 -6,9% --------0 --
19-03-27 58,00--39,28-2,83 -7,2% --------0 --
19-03-27 60,00--37,57-2,77 -7,4% --------0 --
19-03-27 65,00--33,43-2,75 -8,2% --------0 --
19-03-27 70,00--29,42-2,57 -8,7% --------0 --
19-03-27 75,00--25,71-2,45 -9,5% --------0 --
19-03-27 80,00--22,26-2,37 -10,6% --------0 --
19-03-27285,0010,0019,06-2,19 -11,5% 16,6017,4510,0010,001 24-3
19-03-27 90,00--16,17-1,96 -12,1% 13,9514,65----0 --
19-03-27795,0015,1413,59-1,74 -12,8% ----15,1715,146 7-5
19-03-2710100,0015,0011,29-1,48 -13,1% ----15,0015,004 30-4
19-03-276105,0013,709,39-1,31 -14,0% ----13,7013,705 5-5
19-03-275110,007,907,72-1,08 -14,0% ----7,907,901 19-5
19-03-27 115,00--6,34-0,95 -15,0% --------0 --
19-03-2712120,006,155,19-0,83 -16,0% 4,154,706,196,1512 7-5
19-03-276140,002,962,30-0,37 -16,1% ----3,012,966 7-5
19-03-27 160,00--1,10-0,15 -13,6% --------0 --
19-03-27 180,00--0,49-0,05 -10,2% --------0 --
18-06-27240,0035,6055,78-2,92 -5,2% 52,3554,1535,6035,601 12-3
18-06-27 45,00--51,21-2,88 -5,6% 47,3550,00----0 --
18-06-27250,0050,0046,77-2,84 -6,1% ----50,0050,001 27-4
18-06-27 55,00--42,47-2,80 -6,6% 38,6041,25----0 --
18-06-271160,0029,7538,28-2,71 -7,1% ----29,7529,751 19-2
18-06-277770,0031,6530,51-2,52 -8,3% ----31,6531,6515 16-4
18-06-2711680,0025,0023,64-2,33 -9,9% ----25,0025,002 7-5
18-06-277890,0016,2017,80-1,94 -10,9% ----16,5015,855 17:03
18-06-2784100,0013,5513,12-1,62 -12,3% ----13,5513,555 8-5
18-06-2779110,0010,809,47-1,26 -13,3% ----10,8010,801 11-5
18-06-2769120,005,756,76-0,97 -14,3% ----6,155,753 16:33
18-06-2733140,003,153,46-0,53 -15,3% ----3,153,152 20-5
18-06-275150,002,352,51-0,38 -15,1% ----2,352,351 21-5
18-06-276160,002,451,88-0,29 -15,4% 1,351,902,452,451 16-4
18-06-2717180,000,901,03-0,16 -15,5% ----0,900,9010 16-1
18-06-2717200,001,500,58-0,06 -10,3% ----1,501,5010 30-4
18-06-27 300,00--0,03+0,01 +33,3% --------0 --
17-12-27140,0060,0056,33-2,90 -5,1% 51,9055,6060,0060,001 13-5
17-12-27145,0036,7551,94-2,87 -5,5% ----36,7536,751 24-11
17-12-27850,0042,0047,73-2,83 -5,9% 43,4047,1042,0042,004 30-3
17-12-275555,0029,1043,69-2,70 -6,2% ----29,1029,101 16-1
17-12-275260,0038,0039,91-2,64 -6,6% 35,6039,2538,0038,002 20-5
17-12-276070,0035,0032,91-2,52 -7,7% ----35,0035,002 7-5
17-12-2771380,0028,7026,61-2,35 -8,8% ----28,7028,302 11-5
17-12-2730390,0019,5021,25-2,03 -9,6% 17,4520,8019,5019,501 14:42
17-12-27910100,0015,0016,70-1,68 -10,1% --30,2515,0015,001 14:46
17-12-27286110,0014,6013,20-1,56 -11,8% ----14,7014,604 14-5
17-12-2775120,009,6010,22-1,29 -12,6% ----9,609,601 21-5
17-12-2747130,007,408,00-0,92 -11,5% ----7,407,401 21-5
17-12-2773140,006,706,23-0,82 -13,2% ----6,706,7010 8-5
17-12-2743160,004,253,66-0,19 -5,2% 2,404,554,254,2350 7-5
17-12-276180,002,852,38-0,17 -7,1% 1,203,152,852,851 6-5
17-12-2760200,001,851,60-0,20 -12,5% ----1,851,8530 16-4
17-12-2768300,000,360,18-0,02 -11,1% --0,750,360,3630 16-4
15-12-28140,0059,0057,57-3,08 -5,4% ----59,0059,001 7-5
15-12-28 45,00--53,85-3,08 -5,7% --------0 --
15-12-28450,0056,2550,14-3,05 -6,1% 44,6050,4056,2556,253 30-4
15-12-28255,0033,0046,57-3,02 -6,5% ----33,0033,002 26-1
15-12-283460,0044,0043,26-2,90 -6,7% ----44,0044,001 17-4
15-12-281270,0035,5036,95-2,76 -7,5% ----35,5035,501 09:13
15-12-281180,0034,0031,27-2,39 -7,6% ----34,0034,001 11-5
15-12-283790,0027,2026,41-2,19 -8,3% 21,4027,1027,2027,2010 8-5
15-12-288100,0025,2021,93-1,70 -7,8% ----25,2025,204 14-5
15-12-2814110,0017,5018,41-1,63 -8,9% ----17,5017,505 20-5
15-12-2815120,0019,5015,34-1,35 -8,8% ----19,5019,501 30-4
15-12-285140,0010,0010,76-0,91 -8,5% ----10,0010,001 15-4
15-12-2859150,0011,139,09-0,77 -8,5% ----11,1311,131 27-4
15-12-28 160,00--7,71-0,39 -5,1% --------0 --
15-12-28 200,00--4,21-0,24 -5,7% --------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?