Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 89,5289,08+0,44 +0,5% 91,2488,74279.16117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-4-2026)
Totaal volume 323 (136 Calls, 187 Puts)
Totaal open interest bij opening 891 (637 Calls, 254 Puts)
Call / Put ratio 0,73
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 30,00--59,11-- -- 57,8560,85----0 --
17-04-26 35,00--54,11-- -- --------0 --
17-04-26 40,00--49,12-- -- --------0 --
17-04-26 45,00--44,12-- -- 42,8545,85----0 --
17-04-26 48,00--41,13-- -- 39,9042,90----0 --
17-04-26 50,00--39,13-- -- --------0 --
17-04-26 52,00--37,13-- -- 35,9038,90----0 --
17-04-26 54,00--35,13-- -- 33,9036,90----0 --
17-04-26 56,00--33,13-- -- 31,9034,90----0 --
17-04-26 58,00--31,14-- -- 29,9032,85----0 --
17-04-26 59,00--30,14-- -- --------0 --
17-04-26 60,0013,2029,14-- -- 28,0030,7513,2013,202 18-3
17-04-26 62,00--27,14-- -- 26,1028,70----0 --
17-04-26 64,0025,9225,15-- -- ----25,9225,921 31-3
17-04-26 66,00--23,16-- -- 22,3524,55----0 --
17-04-26 68,0011,6521,18-- -- 20,4522,4511,658,505 24-3
17-04-26 70,0019,7019,22+0,48 +2,5% 18,5520,4019,7019,701 09:11
17-04-26 72,0015,2017,28-- -- ----15,2015,201 1-4
17-04-26 74,0014,6015,42-- -- ----14,8514,602 2-4
17-04-26 76,0014,1513,54+0,61 +4,5% 12,9014,1014,2514,153 15:39
17-04-26 78,0011,9011,69+0,21 +1,8% 11,0012,1511,9011,901 09:11
17-04-26 80,0010,539,87+0,66 +6,7% 9,1510,3010,5310,052 11:31
17-04-26 81,00------ -- 8,259,75----0 --
17-04-26 82,008,658,17+0,48 +5,9% 0,08--9,008,654 15:37
17-04-26 83,00------ -- --------0 --
17-04-26 84,007,186,59+0,59 +9,0% 6,056,707,187,183 15:29
17-04-26 85,00------ -- --------0 --
17-04-26 86,004,755,17-0,42 -8,1% 4,555,204,854,754 17:26
17-04-26 87,00------ -- 3,954,50----0 --
17-04-26 88,004,153,89+0,26 +6,7% ----4,804,089 16:29
17-04-26 89,00------ -- 2,753,25----0 --
17-04-26 90,002,482,76-- -- 2,252,753,122,4811 2-4
17-04-26 91,00------ -- --------0 --
17-04-26 92,002,501,89+0,61 +32,3% 1,401,902,502,004 12:32
17-04-26 94,001,501,36-- -- ----1,501,3016 2-4
17-04-26 96,000,800,78+0,02 +2,6% ----0,800,801 11:26
17-04-26 98,000,550,51+0,04 +7,8% 0,280,600,650,5513 15:33
17-04-26 100,000,430,30-- -- 0,150,390,430,431 1-4
17-04-26 104,00--0,24-- -- --------0 --
17-04-26 108,000,440,10-- -- --0,180,440,443 23-2
17-04-267112,000,010,03-- -- --0,090,010,014 2-4
15-05-26 40,00--49,17-- -- 47,9550,95----0 --
15-05-26 45,00--44,19-- -- --------0 --
15-05-26 50,00--39,23-- -- --------0 --
15-05-26 52,00--37,29-- -- --------0 --
15-05-26 54,00--35,33-- -- --------0 --
15-05-26 55,00--34,35-- -- --------0 --
15-05-26 56,00--33,38-- -- 32,1535,15----0 --
15-05-26 58,00--31,41-- -- --------0 --
15-05-26 59,00--30,45-- -- 29,2532,15----0 --
15-05-26 60,00--29,47-- -- 28,3031,10----0 --
15-05-26 62,00--27,55-- -- --------0 --
15-05-26 64,00--25,63-- -- 24,6527,10----0 --
15-05-26966,006,5023,74+0,33 +1,4% 23,1024,456,506,509 20-3
15-05-26 68,00--21,84-- -- 21,2022,95----0 --
15-05-26 70,005,5020,04-- -- 19,3520,705,505,252 23-3
15-05-26 72,0017,9018,23-- -- ----17,9017,901 31-3
15-05-26 74,005,8016,49-- -- 15,8517,105,805,801 23-3
15-05-26 76,0014,5514,83-- -- 14,2515,4014,5514,551 31-3
15-05-26 78,0012,8613,22-- -- ----12,8612,862 31-3
15-05-26 80,0012,3011,69-- -- 11,1012,2012,3012,301 2-4
15-05-26 82,003,8510,17-- -- 9,8510,453,853,753 24-3
15-05-26 84,008,678,94-- -- 8,459,058,678,671 31-3
15-05-26 86,005,927,55-- -- ----5,925,921 1-4
15-05-26 88,007,006,46+0,54 +8,4% 6,056,757,006,555 11:57
15-05-26 90,005,555,37-- -- 5,005,655,554,9516 2-4
15-05-26 92,004,954,47+0,48 +10,7% --6,204,954,951 12:13
15-05-26 94,004,303,72+0,58 +15,6% 3,403,904,304,102 13:16
15-05-261096,002,743,06-0,03 -1,0% 2,753,252,742,742 1-4
15-05-26 100,002,002,01-- -- 1,802,202,002,002 2-4
15-05-26 104,001,201,33-- -- 1,151,501,201,202 1-4
15-05-26 108,000,850,83+0,02 +2,4% 0,551,350,850,851 09:25
15-05-26 112,00--0,58-- -- 0,260,90----0 --
19-06-26 26,00--63,14-- -- 61,9064,90----0 --
19-06-26 28,00--61,14-- -- 59,9062,90----0 --
19-06-26 30,00--59,15-- -- 57,9060,90----0 --
19-06-26 35,00--54,16-- -- 52,9555,95----0 --
19-06-26 40,0037,9049,18-- -- 48,0051,0037,9037,902 5-1
19-06-26 45,00--44,21-- -- 43,0546,05----0 --
19-06-26 50,0040,7039,26-- -- 38,1041,1040,7040,701 16-2
19-06-26 52,00--37,29-- -- 36,1539,15----0 --
19-06-26 54,00--35,33-- -- 34,2037,20----0 --
19-06-26 55,00--34,36-- -- 33,2036,20----0 --
19-06-26 56,00--33,37-- -- 32,2535,25----0 --
19-06-26 58,00--31,43-- -- --------0 --
19-06-26 59,00--30,45-- -- --------0 --
19-06-26 60,0026,3029,50-- -- 28,4531,2526,3026,302 4-2
19-06-26 62,00--27,59-- -- 27,0528,85----0 --
19-06-26 64,00--25,71-- -- --------0 --
19-06-26 65,0011,0024,78-- -- 24,2025,6511,0011,002 4-3
19-06-26 66,00--23,85-- -- --------0 --
19-06-26 68,00--22,03-- -- 21,4523,25----0 --
19-06-26 70,0019,5020,29-- -- ----19,5019,5022 1-4
19-06-26 72,007,5518,57-- -- 17,9019,357,555,35200 23-3
19-06-26 74,00--16,90-- -- 16,3017,90----0 --
19-06-26 75,0012,0016,12-- -- 15,5016,7512,0012,001 26-3
19-06-26 76,005,7015,33-- -- 14,7515,855,705,701 24-3
19-06-26 78,00--13,79-- -- 13,2014,25----0 --
19-06-26 80,0012,8112,38+0,43 +3,5% 11,7512,8012,8112,811 09:16
19-06-26 82,006,5011,05-- -- ----6,506,152 26-3
19-06-26 84,006,009,71-- -- 9,259,956,006,001 27-3
19-06-26 85,009,559,18+0,37 +4,0% ----9,559,255 10:00
19-06-26 86,00--8,59-- -- 8,058,70----0 --
19-06-26 88,006,837,46-- -- 6,957,606,836,831 30-3
19-06-26 90,006,706,50+0,20 +3,1% ----7,336,6014 16:12
19-06-26 92,00--5,63-- -- 5,105,75----0 --
19-06-26 94,005,434,80+0,63 +13,1% 4,404,955,435,434 13:02
19-06-26 95,004,634,51+0,12 +2,7% ----4,634,631 09:16
19-06-26296,004,504,13-0,05 -1,2% ----4,504,5015 13:25
19-06-26 100,003,252,89+0,36 +12,5% 2,653,103,253,251 10:17
19-06-26 105,001,951,91-- -- ----1,951,952 31-3
19-06-26 108,00--1,46-- -- --------0 --
19-06-26 110,001,151,26-0,11 -8,7% 1,051,451,351,152 17:20
19-06-26 115,000,250,80-- -- 0,601,000,250,251 24-3
19-06-26 120,000,380,59-- -- 0,370,750,380,388 27-3
19-06-26 130,000,220,26-- -- 0,060,420,220,223 26-3
19-06-26 140,000,180,09-- -- 0,020,300,180,181 27-2
19-06-26 160,000,210,01-- -- 0,070,130,210,211 27-3
19-06-26255180,000,150,04-- -- ----0,150,153 26-2
19-06-26150200,000,010,04-0,03 -75,0% ----0,010,011 16-10
18-09-26 26,00--63,14-- -- 61,9064,90----0 --
18-09-26 28,00--61,14-- -- --------0 --
18-09-26 30,00--59,15-- -- --------0 --
18-09-26 35,00--54,17-- -- 53,0056,00----0 --
18-09-26 40,00--49,22-- -- 48,1051,10----0 --
18-09-26 45,0038,4344,31-5,88 -13,3% 43,2046,2038,4338,435 13-11
18-09-26 50,00--39,47-- -- 38,3541,35----0 --
18-09-26 52,00--37,58-- -- 36,4539,45----0 --
18-09-26 54,00--35,70-- -- --------0 --
18-09-26 55,00--34,81-- -- --------0 --
18-09-26 56,00--33,88-- -- 33,2535,10----0 --
18-09-26 58,00--32,07-- -- 31,4033,25----0 --
18-09-26 60,0019,6030,28-10,68 -35,3% ----19,6019,601 23-12
18-09-26 65,0013,6026,00-- -- 25,1527,1013,6013,601 12-3
18-09-26 70,0022,0522,05-- -- 21,2022,7022,1022,0550 31-3
18-09-26 75,0017,3918,40-- -- 17,5018,9017,3917,202 30-3
18-09-264080,0015,0015,09+0,11 +0,7% 14,6015,4015,0013,003 30-3
18-09-26 85,0012,3412,10-- -- 11,6512,5012,3412,343 2-4
18-09-26 90,0010,159,55+0,60 +6,3% 9,209,9010,1510,154 13:57
18-09-26 95,007,757,45+0,30 +4,0% 7,107,807,757,751 15:38
18-09-26 100,006,335,72+0,61 +10,7% 5,456,056,336,333 12:57
18-09-26 105,004,334,34-- -- 4,004,654,334,331 2-4
18-09-26 110,003,003,29-- -- ----3,003,001 2-4
18-09-26 120,001,801,88-- -- 1,852,101,801,803 1-4
18-09-2645140,000,650,65-0,01 -1,5% 0,460,800,650,651 30-3
18-09-26 160,000,150,20-- -- ----0,150,152 25-2
18-12-26 26,00--63,14-- -- 61,9564,95----0 --
18-12-26 28,00--61,14-- -- 59,9562,95----0 --
18-12-26 30,00--59,15-- -- 58,0061,00----0 --
18-12-26 35,00--54,17-- -- --------0 --
18-12-26 40,0034,7949,32-- -- ----34,7934,793 21-1
18-12-26 45,0030,2744,56-- -- ----30,2730,273 21-1
18-12-26 50,0025,4740,04-- -- 39,3040,9525,4725,471 23-3
18-12-26 52,00--38,25-- -- --------0 --
18-12-26 54,00--36,53-- -- 35,6037,80----0 --
18-12-26 55,0029,1035,69-6,59 -18,5% 34,7036,5529,1029,101 6-11
18-12-26 56,00--34,78-- -- 33,8036,10----0 --
18-12-26 58,00--33,11-- -- 32,0534,40----0 --
18-12-26 60,0028,9531,52-- -- ----28,9528,951 1-4
18-12-26 65,0026,9027,58-- -- 26,6528,4526,9026,9010 4-2
18-12-26 70,0018,5023,91-- -- 23,3024,4518,5018,502 26-3
18-12-26 75,0021,3020,51+0,79 +3,9% 19,9021,3021,3021,303 10:16
18-12-26 80,0016,0017,32-- -- 16,7518,0516,0016,003 30-3
18-12-26 85,0014,6014,56-- -- ----14,6014,601 31-3
18-12-26 90,0012,5612,10-- -- 11,6012,4512,5612,561 2-4
18-12-26 95,0010,559,90+0,65 +6,6% 9,5010,3010,5510,553 10:16
18-12-26 100,008,608,07+0,53 +6,6% 7,758,508,608,503 14:22
18-12-26 105,005,456,59-- -- 6,257,105,455,252 26-3
18-12-26 110,005,755,34+0,41 +7,7% 4,955,705,755,751 13:09
18-12-26 120,003,353,49-0,14 -4,0% ----3,353,351 09:01
18-12-26 130,002,202,26-- -- 2,002,602,202,201 31-3
18-12-26 140,001,601,45+0,15 +10,3% 1,251,801,601,601 12:41
18-12-26 160,000,220,68-- -- 0,500,950,220,222 16-3
18-12-26 180,000,400,27-- -- --0,750,400,401 24-2
18-12-26 200,000,460,11-- -- --0,600,470,466 11-2
18-12-26 300,00--0,12-- -- --------0 --
19-03-27 30,00--59,17-- -- --------0 --
19-03-27 35,00--54,29-- -- --------0 --
19-03-27 40,00--49,59-- -- --------0 --
19-03-27 45,00--45,15-- -- 44,2546,70----0 --
19-03-27 50,00--40,84-- -- 39,6542,45----0 --
19-03-27 54,00--37,49-- -- 36,1539,15----0 --
19-03-27 56,00--35,89-- -- 34,5037,50----0 --
19-03-27 58,00--34,29-- -- 32,9035,90----0 --
19-03-27 60,00--32,73-- -- 32,0033,95----0 --
19-03-27 65,00--28,98-- -- 28,1030,10----0 --
19-03-27 70,00--25,46-- -- --------0 --
19-03-27 75,00--22,18-- -- 21,4523,05----0 --
19-03-27 80,00--19,23-- -- 18,5020,05----0 --
19-03-27 85,0010,0016,56-- -- 15,6517,2010,0010,001 24-3
19-03-27 90,00--14,13-- -- 13,2514,90----0 --
19-03-27 95,0011,9512,06-- -- 11,5012,6011,9511,951 31-3
19-03-27 100,0011,0010,17+0,83 +8,2% 9,2510,8511,0010,956 14:32
19-03-27 105,00--8,55-- -- 8,109,25----0 --
19-03-27 110,007,357,24-- -- 6,557,757,357,351 31-3
19-03-27 120,005,255,01-- -- 4,605,605,255,251 1-4
19-03-27 140,00--2,52-- -- 2,153,00----0 --
18-06-27 40,0035,6049,93-- -- 48,9551,4535,6035,601 12-3
18-06-27 45,00--45,64-- -- --------0 --
18-06-27 50,0023,4041,51-- -- ----23,4023,401 20-3
18-06-27 55,00--37,52-- -- 36,5038,10----0 --
18-06-27 60,0029,7533,78-- -- 32,8034,2529,7529,751 19-2
18-06-27 70,0026,0026,88-- -- 25,7527,2526,0026,0020 30-3
18-06-27 80,0020,1520,63-- -- ----20,1520,151 2-4
18-06-27 90,0015,0015,65-- -- ----15,0015,002 1-4
18-06-27 100,0011,0111,47-- -- ----11,0111,011 1-4
18-06-27 110,007,128,44-- -- ----7,127,121 19-2
18-06-2788120,003,406,21+0,13 +2,1% ----3,503,403 24-3
18-06-2731140,001,803,33+0,08 +2,4% 3,003,951,801,802 12-3
18-06-27 150,003,252,53-- -- 2,202,953,253,251 12-2
18-06-27 160,001,751,95-- -- 1,502,651,751,751 27-3
18-06-27 180,000,901,18-- -- 0,701,750,900,9010 16-1
18-06-27 200,001,250,75-- -- 0,271,251,251,251 17-2
18-06-27 300,00--0,05-- -- --0,60----0 --
17-12-27 40,0035,0050,76-- -- 49,2552,5035,0035,001 5-3
17-12-27 45,0036,7546,76-10,01 -21,4% ----36,7536,751 24-11
17-12-27 50,0042,0042,91-- -- 41,2044,3042,0042,004 30-3
17-12-27 55,0029,1039,27-- -- ----29,1029,101 16-1
17-12-27 60,0036,3035,76+0,54 +1,5% ----36,3036,301 10:49
17-12-27 70,0028,3029,38-- -- 27,5530,0528,3028,301 30-3
17-12-27 80,0022,2523,82-- -- ----22,2522,252 30-3
17-12-27 90,0017,1819,27-- -- ----17,1817,181 1-4
17-12-27 100,0015,4015,47-0,07 -0,5% 13,6015,7015,4015,401 10:17
17-12-27 110,0012,0012,53-- -- ----12,0012,001 31-3
17-12-27 120,006,309,52-- -- 8,309,906,306,301 26-3
17-12-27 130,006,507,62-- -- 6,357,906,506,505 30-3
17-12-27 140,005,875,56-- -- 4,806,455,875,871 2-4
17-12-27 160,002,853,58-- -- 2,704,502,852,853 23-2
17-12-27 180,001,152,46-- -- 1,553,401,151,151 19-3
17-12-27 200,000,901,66-- -- 0,852,450,900,901 25-3
17-12-27 300,000,230,25-- -- ----0,230,231 10-3
15-12-28 40,0037,0052,28-- -- 50,0554,7537,0037,001 4-3
15-12-28 45,00--48,90-- -- 46,3051,05----0 --
15-12-28 50,0042,0045,80-- -- 42,6047,1542,0042,003 30-3
15-12-28 55,0033,0042,50-- -- 39,2544,2533,0033,002 26-1
15-12-28 60,0039,9539,43+0,52 +1,3% 36,1040,6539,9539,951 10:24
15-12-28 70,0028,4033,66-- -- ----28,4026,802 26-3
15-12-28 80,0028,5528,05+0,50 +1,8% 25,3528,5528,5528,555 10:24
15-12-28 90,0023,6523,63+0,02 +0,1% 21,1025,7523,6523,651 15:44
15-12-28 100,0019,9520,01-- -- 17,5021,8519,9519,951 31-3
15-12-28 110,0011,0016,35-- -- 14,5518,6511,0011,001 6-1
15-12-28 120,0014,0013,75+0,25 +1,8% 12,1015,7015,1513,804 15:44
15-12-28 140,009,359,84-- -- 8,3011,659,359,353 30-3
15-12-28 150,008,408,39-- -- 6,8510,158,408,401 1-4
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?