Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 97,0096,76+0,24 +0,2% 98,1096,06216.83817:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-5-2026)
Totaal volume 142 (106 Calls, 36 Puts)
Totaal open interest bij opening 4.688 (3.274 Calls, 1.414 Puts)
Call / Put ratio 2,94
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 40,0063,9357,07-- -- 54,6557,6563,9361,633 4-5
15-05-26 45,00--52,07-- -- 49,6552,65----0 --
15-05-26 50,00--47,07-- -- 44,6547,65----0 --
15-05-26 52,00--45,07-- -- 42,6545,65----0 --
15-05-26 54,00--43,07-- -- 40,6543,65----0 --
15-05-26 55,00--42,07-- -- 39,6542,65----0 --
15-05-26 56,00--41,07-- -- 38,6541,65----0 --
15-05-26 58,00--39,08-- -- 36,6539,65----0 --
15-05-26 59,00--38,08-0,31 -0,8% 35,6538,65----0 --
15-05-26 60,00--37,08-- -- 34,6537,65----0 --
15-05-26 62,00--35,08-- -- 32,6535,65----0 --
15-05-26 64,00--33,08-- -- 30,6533,65----0 --
15-05-26 66,006,5031,08-- -- ----6,506,509 20-3
15-05-26 68,00--29,08-- -- 26,8029,45----0 --
15-05-26 70,0026,0027,08-- -- 24,9027,3526,0026,001 23-4
15-05-26 72,0029,9025,08-- -- ----30,9029,902 5-5
15-05-26 74,0021,3023,08-- -- 21,1023,2021,3021,301 17-4
15-05-26 76,0025,7921,08-- -- 19,2021,1025,7925,791 4-5
15-05-26 78,0019,3519,08-- -- 17,3019,0019,3519,351 29-4
15-05-26 80,0023,7317,08-- -- 15,4016,9023,7323,731 4-5
15-05-26 82,0019,3915,08-- -- 13,4014,9021,1118,3514 30-4
15-05-26 84,0013,5013,09-- -- 11,5012,6513,5011,903 6-5
15-05-26 86,0017,7811,11-- -- 9,4510,9517,7816,402 4-5
15-05-26 87,00--10,13-- -- 8,459,95----0 --
15-05-26 88,0016,289,19-- -- 7,458,9516,2816,283 4-5
15-05-26 89,00--8,20-- -- 6,457,95----0 --
15-05-26 90,006,607,28-- -- 5,607,006,606,605 6-5
15-05-26 91,00--6,31-- -- 4,556,05----0 --
15-05-26 92,0010,455,48-- -- ----10,4510,452 30-4
15-05-26 93,00--4,59-- -- --------0 --
15-05-26 94,009,753,79-- -- 2,653,209,859,7511 4-5
15-05-26 95,002,703,07-- -- 1,952,502,702,303 11-5
15-05-26 96,002,412,410,00 0,0% 1,351,902,412,411 12-5
15-05-26 97,001,201,79-0,59 -33,0% 0,951,251,801,207 12-5
15-05-261698,001,261,33-0,07 -5,3% 0,600,901,301,262 12-5
15-05-26 99,001,450,89-- -- 0,290,751,451,402 6-5
15-05-26166100,000,600,72-- -- 0,190,480,600,601 8-5
15-05-26 101,00--0,48-- -- --------0 --
15-05-26 102,000,400,35-- -- ----0,400,352 11-5
15-05-265103,000,300,23-0,07 -30,4% --0,210,300,302 11-5
15-05-26 104,000,140,15-- -- --0,190,140,141 11-5
15-05-26 105,00--0,09-- -- --0,22----0 --
15-05-26 106,000,120,06-- -- ----0,120,121 7-5
15-05-26 107,00--0,03-- -- --0,65----0 --
15-05-26 108,000,080,02-- -- --0,170,080,081 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 26,0077,7771,13-- -- ----77,7775,582 4-5
19-06-26 28,00--69,13-- -- --------0 --
19-06-26 30,00--67,14-- -- --------0 --
19-06-26 35,00--62,15-- -- 59,7562,75----0 --
19-06-26 40,0037,9057,17-- -- 54,7557,7537,9037,902 5-1
19-06-26 45,00--52,18-- -- 49,8052,80----0 --
19-06-26 50,0048,1047,21-- -- 44,8047,8048,1048,101 29-4
19-06-26 52,00--45,22-- -- 42,8045,80----0 --
19-06-26 54,00--43,23-- -- 40,8543,85----0 --
19-06-26 55,0048,9042,23-- -- 39,8542,8548,9046,585 4-5
19-06-26 56,00--41,24-- -- 38,8541,85----0 --
19-06-26 58,00--39,25-- -- 36,8539,85----0 --
19-06-26 59,00--38,26-- -- --------0 --
19-06-26 60,0043,8937,27-- -- 35,7036,8543,8943,891 4-5
19-06-26 62,00--35,28-- -- 32,9035,90----0 --
19-06-26 64,00--33,31-- -- 30,9533,95----0 --
19-06-26 65,0011,0032,32-- -- 29,9532,9011,0011,002 4-3
19-06-26 66,00--31,33-- -- 29,0031,85----0 --
19-06-26 68,00--29,36-- -- 27,1529,85----0 --
19-06-26 70,0027,0027,40-- -- 25,8526,9527,0027,001 11-5
19-06-26 72,007,5525,46-- -- 23,4025,707,555,35200 23-3
19-06-26 74,00--23,51-- -- 21,5523,70----0 --
19-06-26 75,0016,0022,57-- -- 20,9522,1516,0016,002 8-4
19-06-26 76,0027,5721,58-- -- 19,9021,5027,5727,571 4-5
19-06-26 78,00--19,70-- -- 18,0019,60----0 --
19-06-26 80,0016,6017,86-- -- 16,2017,6016,6016,601 7-5
19-06-26 82,0021,2115,97-- -- 14,3515,8521,6321,212 4-5
19-06-26 84,006,0014,18-0,39 -2,8% 12,5514,056,006,001 27-3
19-06-26 85,0018,2513,28-- -- 11,7512,8518,7218,257 4-5
19-06-26 86,00--12,45-- -- 10,8512,35----0 --
19-06-26 88,0011,8110,78-- -- 9,2010,7011,8111,811 22-4
19-06-26 90,009,009,22-0,22 -2,4% 7,858,859,009,002 12-5
19-06-26 92,006,657,77-- -- 6,657,456,656,652 8-5
19-06-26 94,006,956,49-- -- 5,356,056,956,951 11-5
19-06-2611195,006,005,75+0,25 +4,3% 4,905,506,006,001 12-5
19-06-26 96,005,255,25-- -- 4,354,955,255,251 11-5
19-06-26 98,004,404,18+0,22 +5,3% 3,403,854,404,401 12-5
19-06-26 100,002,703,24-0,54 -16,7% ----3,202,708 12-5
19-06-2610102,002,802,53-- -- 1,902,302,802,602 11-5
19-06-26 104,001,651,95-- -- 1,401,751,651,655 8-5
19-06-26 105,003,791,72-- -- ----3,793,793 4-5
19-06-26 106,001,701,52-- -- 1,051,401,701,701 11-5
19-06-26 108,001,151,13+0,02 +1,8% 0,701,051,151,151 12-5
19-06-26 110,000,680,88-0,20 -22,7% 0,46--0,800,683 12-5
19-06-26 112,000,600,70-- -- ----0,750,602 11-5
19-06-26 115,000,400,46-- -- 0,210,440,400,402 11-5
19-06-26 120,000,300,21-- -- --0,300,300,301 7-5
19-06-26 130,000,220,04-- -- 0,010,200,220,221 6-5
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--47,34-- -- 44,9547,95----0 --
17-07-26 55,00--42,41-- -- 40,0543,05----0 --
17-07-26 60,00--37,49-- -- 35,1038,10----0 --
17-07-26 68,00--29,70-- -- 27,4530,15----0 --
17-07-26 72,00--25,85-- -- 24,1525,85----0 --
17-07-26 76,00--22,10-- -- 20,4522,15----0 --
17-07-26 80,00--18,47-- -- 16,8018,45----0 --
17-07-26 82,00--16,74-- -- 15,1516,65----0 --
17-07-26 84,00--15,03-- -- 13,5015,00----0 --
17-07-26 86,00--13,42-- -- 11,9013,40----0 --
17-07-26 88,00--11,86-- -- 10,5511,65----0 --
17-07-26 90,0014,5310,40-- -- 9,2510,1514,5314,531 4-5
17-07-26 92,009,359,03-- -- 7,958,759,359,351 11-5
17-07-26 94,00--7,74-- -- 6,857,40----0 --
17-07-26 96,006,506,60-0,10 -1,5% 5,756,256,506,503 12-5
17-07-26 98,005,405,54-- -- ----5,405,352 11-5
17-07-26 100,004,554,62-0,07 -1,5% 3,954,354,554,5518 12-5
17-07-26 102,003,253,83-0,58 -15,1% 3,203,603,253,251 12-5
17-07-26 104,00--3,12-- -- 2,552,90----0 --
17-07-26 106,00--2,58-- -- 2,052,40----0 --
17-07-26 108,004,102,09-- -- 1,601,954,253,9030 30-4
17-07-26 110,00--1,77-- -- 1,301,60----0 --
17-07-26 112,003,101,39-- -- ----3,103,1010 30-4
17-07-26 116,002,000,89-- -- 0,550,902,002,001 30-4
17-07-26 120,001,000,64-- -- 0,290,801,001,001 5-5
18-09-26 26,00--71,35-- -- 69,0072,00----0 --
18-09-26 28,00--69,38-- -- 67,0070,00----0 --
18-09-26 30,00--67,41-- -- 65,0568,05----0 --
18-09-26 35,00--62,49-- -- 60,1063,10----0 --
18-09-26 40,00--57,59-- -- 55,2058,20----0 --
18-09-26 45,0038,4352,69-14,26 -27,1% 50,3053,3038,4338,435 13-11
18-09-26 50,00--47,83-- -- 45,4548,45----0 --
18-09-26 52,00--45,90-- -- 43,5046,50----0 --
18-09-26 54,00--43,91-- -- 41,6044,60----0 --
18-09-26 55,00--42,99-- -- 40,6043,60----0 --
18-09-26 56,00--42,04-- -- 39,6542,65----0 --
18-09-26 58,00--40,10-- -- 37,7540,75----0 --
18-09-26 60,0019,6038,19-18,59 -48,7% 36,4537,8019,6019,601 23-12
18-09-26 65,0013,6033,50-- -- 31,6533,6013,6013,601 12-3
18-09-26 70,0022,0528,98-- -- 27,1528,9022,1022,0550 31-3
18-09-26 75,0023,4724,55-- -- 22,6024,5523,4723,471 7-5
18-09-26 80,0015,0020,44-- -- 18,9520,3515,0013,003 30-3
18-09-262485,0015,9516,67-- -- 15,3516,4015,9515,952 6-5
18-09-26 90,0012,9013,20-- -- 12,2513,0012,9012,904 7-5
18-09-26 95,0010,0010,27-- -- 9,3010,0010,009,803 6-5
18-09-26 100,008,157,78-- -- 6,907,558,157,0525 6-5
18-09-26 105,005,405,76-- -- 5,055,606,005,403 6-5
18-09-26 110,004,104,26-- -- 3,504,104,104,102 23-4
18-09-26 115,002,853,12-0,27 -8,7% 2,503,003,152,8520 12-5
18-09-26 120,003,302,24-- -- 1,752,153,303,301 4-5
18-09-26 140,000,700,66-- -- 0,400,700,700,652 11-5
18-09-26 160,000,250,19-- -- ----0,250,253 4-5
18-09-26 180,00--0,05-- -- --0,75----0 --
18-12-26 26,0075,5571,51-- -- 69,3072,3075,5575,551 4-5
18-12-26 28,00--69,55-- -- 67,3570,35----0 --
18-12-26 30,00--67,59-- -- 65,4068,40----0 --
18-12-26 35,00--62,83-- -- 60,5563,55----0 --
18-12-26 40,0034,7957,95-- -- 55,7058,7034,7934,793 21-1
18-12-26 45,0030,2753,22-- -- 50,9553,9530,2730,273 21-1
18-12-26 50,0025,4748,50-- -- 46,5548,1525,4725,471 23-3
18-12-26 52,00--46,60-- -- 44,3047,30----0 --
18-12-26 54,00--44,71-- -- 42,4545,45----0 --
18-12-26 55,0046,8043,80-- -- 41,8543,5046,8046,801 30-4
18-12-26 56,00--42,89-- -- 40,6043,60----0 --
18-12-26 58,00--41,05-- -- 39,0041,50----0 --
18-12-26 60,0038,0039,29-- -- ----38,0038,001 6-5
18-12-26 65,0026,9034,84-- -- 32,8035,1026,9026,9010 4-2
18-12-26 70,0035,0530,55-- -- 28,6030,9035,0535,051 4-5
18-12-267275,0030,5026,59-0,27 -1,0% 25,0526,5030,5030,501 4-5
18-12-26 80,0020,9422,73-- -- 21,3522,8021,5020,947 8-5
18-12-263985,0019,2019,34-0,33 -1,7% 17,9519,3019,2019,204 12-5
18-12-26 90,0015,3016,30-- -- 15,0015,9015,3015,301 11-5
18-12-26 95,0013,1613,40-- -- 12,3013,1013,1613,166 6-5
18-12-26432100,0011,0010,81+0,19 +1,8% 9,9510,7011,0011,005 12-5
18-12-26 105,007,508,74-- -- 7,908,707,507,501 8-5
18-12-26 110,007,207,01-- -- 6,256,957,207,002 11-5
18-12-26 115,005,405,62-0,22 -3,9% 4,905,555,405,401 12-5
18-12-26613120,004,484,45+0,03 +0,7% 3,804,404,484,481 12-5
18-12-26 130,002,592,87-0,28 -9,8% 2,302,802,592,5910 12-5
18-12-26 140,001,691,87-0,18 -9,6% 1,401,851,691,692 12-5
18-12-26 160,000,690,78-0,09 -11,5% 0,550,850,750,6911 12-5
18-12-26 180,000,390,37-- -- 0,210,480,400,3917 13-4
18-12-26 200,000,200,12-- -- --0,550,200,201 10-4
18-12-26 300,00--0,06-- -- --0,42----0 --
19-03-27 30,00--67,86-- -- 65,8568,85----0 --
19-03-27 35,00--63,16-- -- --------0 --
19-03-27 40,00--58,40-- -- 56,3559,35----0 --
19-03-27 45,00--53,76-- -- 51,6554,65----0 --
19-03-27 50,00--49,16-- -- 47,0050,00----0 --
19-03-27 54,00--45,57-- -- 43,4046,40----0 --
19-03-27 56,00--43,78-- -- 41,6044,60----0 --
19-03-27 58,00--42,00-- -- 39,8042,80----0 --
19-03-27 60,00--40,30-- -- 38,0541,05----0 --
19-03-27 65,00--36,06-- -- 33,8536,85----0 --
19-03-27 70,00--31,96-- -- 29,8032,75----0 --
19-03-27 75,00--28,17-- -- 26,4028,50----0 --
19-03-27 80,00--24,58-- -- 23,2524,40----0 --
19-03-27 85,0010,0021,28-- -- 20,1521,1510,0010,001 24-3
19-03-27 90,00--18,29-- -- 17,1518,15----0 --
19-03-27 95,0015,1415,59-- -- 14,6015,4015,1715,146 7-5
19-03-27 100,0015,0013,19-- -- 12,2513,0015,0015,004 30-4
19-03-27 105,0013,7011,10-- -- 10,2010,9013,7013,705 5-5
19-03-27 110,0010,509,22-- -- 8,459,1510,5010,503 30-4
19-03-27 115,00--7,69-- -- --------0 --
19-03-27 120,006,156,42-- -- 5,756,456,196,1512 7-5
19-03-27 140,002,963,12-- -- 2,553,153,012,966 7-5
19-03-27 160,00--1,50-- -- 1,151,65----0 --
19-03-27 180,00--0,90-- -- 0,161,50----0 --
18-06-27 40,0035,6058,65-- -- 56,8058,7035,6035,601 12-3
18-06-27 45,00--54,07-- -- 52,0554,80----0 --
18-06-27 50,0050,0049,62-- -- ----50,0050,001 27-4
18-06-27 55,00--45,32-- -- 43,2045,95----0 --
18-06-271160,0029,7541,07-0,41 -1,0% 39,2540,9529,7529,751 19-2
18-06-27 70,0031,6533,16-- -- 31,4533,0531,6531,6515 16-4
18-06-27 80,0025,0026,08-- -- 24,5026,0025,0025,002 7-5
18-06-27 90,0019,0519,99-- -- 18,6520,1019,0519,055 6-5
18-06-27 100,0013,5514,93-- -- 13,8015,2513,5513,555 8-5
18-06-27 110,0010,8011,00-- -- 10,0011,3510,8010,801 11-5
18-06-27 120,007,758,03-0,28 -3,5% ----7,757,751 12-5
18-06-27 140,006,004,25-- -- 3,554,556,005,006 30-4
18-06-27 150,003,903,10-- -- 2,453,554,103,904 30-4
18-06-27 160,002,452,32-- -- 1,852,652,452,451 16-4
18-06-27 180,000,901,43-- -- 0,901,800,900,9010 16-1
18-06-27 200,001,500,73-- -- 0,181,251,501,5010 30-4
18-06-27 300,00--0,04-- -- --0,65----0 --
17-12-27 40,0035,0059,19-- -- 56,7560,0035,0035,001 5-3
17-12-27 45,0036,7554,79-18,04 -32,9% 52,3056,0536,7536,751 24-11
17-12-27850,0042,0050,60-0,44 -0,9% 48,0551,8042,0042,004 30-3
17-12-27 55,0029,1046,52-- -- 43,9547,6529,1029,101 16-1
17-12-27 60,0045,2042,50-- -- 40,0543,7045,2045,202 5-5
17-12-27 70,0035,0035,46-- -- 32,8036,3535,0035,002 7-5
17-12-27 80,0028,7028,89-- -- 26,4029,6528,7028,302 11-5
17-12-27 90,0023,4023,33+0,07 +0,3% ----23,4023,403 12-5
17-12-27908100,0019,8918,53-- -- 16,5019,4019,8919,892 5-5
17-12-27 110,0013,2014,69-- -- 12,6515,5013,2013,205 8-5
17-12-27 120,0013,0011,58-- -- 9,7012,3513,0013,003 5-5
17-12-27 130,008,909,03-- -- 7,509,959,008,905 6-5
17-12-27 140,006,707,17-- -- ----6,706,7010 8-5
17-12-27 160,004,254,36-- -- 3,255,604,254,2350 7-5
17-12-27 180,002,852,75-- -- 1,604,002,852,851 6-5
17-12-27 200,001,851,90-- -- 0,752,851,851,8530 16-4
17-12-27 300,000,360,23-- -- --0,850,360,3630 16-4
15-12-28 40,0059,0060,21-- -- 57,4062,1059,0059,001 7-5
15-12-28 45,00--56,48-- -- 53,6058,15----0 --
15-12-28 50,0056,2552,73-- -- 49,6554,3556,2556,253 30-4
15-12-28 55,0033,0049,09-- -- 45,8550,9033,0033,002 26-1
15-12-28 60,0044,0045,64-- -- 42,4047,4544,0044,001 17-4
15-12-28 70,0028,4039,18-- -- 36,0041,0528,4026,802 26-3
15-12-28 80,0034,0033,58-- -- 30,3035,3534,0034,001 11-5
15-12-28 90,0027,2028,48-- -- 25,3030,2527,2027,2010 8-5
15-12-28 100,0026,7623,93-- -- 20,9025,8526,7626,761 4-5
15-12-28 110,0021,8520,29-- -- 17,5021,9521,8521,853 6-5
15-12-28 120,0019,5016,87-- -- 14,2518,8519,5019,501 30-4
15-12-28 140,0010,0012,02-- -- 9,7513,7510,0010,001 15-4
15-12-28 150,0011,1310,25-- -- 8,3011,7011,1311,131 27-4
15-12-28 160,00--8,73-- -- --------0 --
15-12-28 200,00--4,71-- -- --------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?