Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 91,4091,22+0,18 +0,2% 91,7090,1888.59617:35

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 1.342 (1.198 Calls, 144 Puts)
Call / Put ratio 1,08
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 26,0077,7765,27-- -- 63,9066,9077,7775,582 4-5
19-06-26 28,00--63,27-- -- 61,9064,90----0 --
19-06-26 30,00--61,28-- -- --------0 --
19-06-26 35,00--56,29-- -- 54,9057,90----0 --
19-06-26 40,0037,9051,30-- -- ----37,9037,902 5-1
19-06-26 45,00--46,32-- -- --------0 --
19-06-26 50,0048,1041,34-- -- ----48,1048,101 29-4
19-06-26 52,00--39,35-- -- --------0 --
19-06-26 54,00--37,37-- -- --------0 --
19-06-26 55,0048,9036,38-- -- ----48,9046,585 4-5
19-06-26 56,00--35,38-- -- --------0 --
19-06-26 58,00--33,40-- -- --------0 --
19-06-26 59,00--32,41-- -- 31,0034,00----0 --
19-06-26 60,0043,8931,41-- -- ----43,8943,891 4-5
19-06-26 62,00--29,43-- -- --------0 --
19-06-26 64,00--27,45-- -- 26,2528,85----0 --
19-06-26 65,0011,0026,46-- -- ----11,0011,002 4-3
19-06-26 66,00--25,48-- -- --------0 --
19-06-26 68,00--23,51-- -- 22,5024,70----0 --
19-06-26 70,0027,0021,57-- -- 21,0022,3027,0027,001 11-5
19-06-26 72,0024,8019,57-- -- 18,8020,6524,8023,704 18-5
19-06-26 74,00--17,64-- -- 17,1018,45----0 --
19-06-26 75,0016,0016,69-- -- ----16,0016,002 8-4
19-06-26 76,0027,5715,73-- -- 15,2016,5527,5727,571 4-5
19-06-26 78,00--13,91-- -- --------0 --
19-06-26 80,0012,0012,05-- -- --12,5013,0012,006 22-5
19-06-26 82,0011,6010,26-- -- ----11,6011,601 19-5
19-06-26 84,006,008,63-- -- ----6,006,001 27-3
19-06-26 85,0010,657,84-- -- ----10,6510,652 21-5
19-06-26 86,008,007,08-- -- 0,08--8,008,001 20-5
19-06-26 88,0011,815,69-- -- 5,506,0011,8111,811 22-4
19-06-26 90,006,164,41-- -- ----6,166,161 21-5
19-06-26 92,003,353,37-- -- ----3,553,353 22-5
19-06-26 94,003,402,50-- -- 2,302,70----1 22-5
19-06-26 95,002,652,12-- -- --14,502,652,651 20-5
19-06-26 96,001,801,82-- -- 1,602,001,801,803 22-5
19-06-26 98,001,351,27-- -- --4,001,351,257 22-5
19-06-26 100,000,950,91-- -- ----1,050,9015 22-5
19-06-26 102,000,750,62-- -- --3,850,750,656 22-5
19-06-26 104,000,600,43-- -- 0,11--0,650,603 21-5
19-06-26 105,000,500,36-- -- ----0,500,501 20-5
19-06-26 106,000,350,32-- -- 0,210,420,350,351 22-5
19-06-26 108,000,280,24-- -- 0,20--0,280,281 22-5
19-06-26 110,000,180,14-- -- ----0,200,183 20-5
19-06-26 112,000,390,09-- -- ----0,390,391 18-5
19-06-26 115,000,400,05-- -- ----0,400,402 11-5
19-06-26 120,000,050,01-- -- ----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--41,41-- -- --------0 --
17-07-26 55,00--36,45-- -- 35,2038,20----0 --
17-07-26 60,00--31,51-- -- --------0 --
17-07-26 64,00--27,63-- -- --------0 --
17-07-26 68,00--23,85-- -- 23,3024,70----0 --
17-07-26 72,00--20,08-- -- --------0 --
17-07-26 76,00--16,41-- -- 15,8017,25----0 --
17-07-26 80,00--13,01-- -- --------0 --
17-07-26 82,00--11,36-- -- --------0 --
17-07-26 84,00--9,84-- -- 9,5510,40----0 --
17-07-26 86,008,608,42-- -- ----9,308,602 22-5
17-07-26 88,009,157,07-- -- 6,957,459,159,151 21-5
17-07-26 90,006,405,88-- -- 5,756,256,406,401 20-5
17-07-26 92,005,104,83-- -- 4,705,205,505,0037 22-5
17-07-26 94,005,203,94-- -- 3,754,205,205,208 21-5
17-07-26 96,006,503,19-- -- ----6,506,503 12-5
17-07-26 98,002,502,54-- -- ----2,502,504 22-5
17-07-26 100,002,001,97-- -- ----2,002,002 22-5
17-07-26 102,001,761,55-- -- 1,351,751,761,761 20-5
17-07-26 104,00--1,22-- -- --2,30----0 --
17-07-26 106,001,100,94-- -- 0,751,101,101,101 22-5
17-07-26 108,000,950,73-- -- ----0,950,951 20-5
17-07-26 110,000,600,59-- -- ----0,600,602 22-5
17-07-26 112,000,800,46-- -- ----0,800,804 18-5
17-07-26 116,000,550,27-- -- ----0,550,552 19-5
17-07-26 120,001,000,16-- -- ----1,001,001 5-5
21-08-26 50,00--41,68-- -- --------0 --
21-08-26 55,00--36,95-- -- 35,5538,55----0 --
21-08-26 60,00--32,15-- -- 30,7533,75----0 --
21-08-26 64,00--28,25-- -- 27,6529,25----0 --
21-08-26 68,00--24,68-- -- --------0 --
21-08-26 72,00--21,11-- -- --------0 --
21-08-26 76,00--17,75-- -- 17,0018,60----0 --
21-08-26 80,00--14,59-- -- --------0 --
21-08-26 82,00--13,10-- -- --------0 --
21-08-26 84,00--11,74-- -- --------0 --
21-08-26 86,00--10,40-- -- --------0 --
21-08-26 88,00--9,17-- -- --------0 --
21-08-26 90,009,008,01-- -- ----9,009,001 19-5
21-08-26 92,007,407,06-- -- ----7,407,401 20-5
21-08-26 94,007,106,16-- -- 5,856,507,107,105 21-5
21-08-26 96,00--5,30-- -- --5,80----0 --
21-08-26 98,00--4,57-- -- --------0 --
21-08-26 100,003,853,87-- -- ----3,853,853 22-5
21-08-26 102,00--3,29-- -- --------0 --
21-08-26 104,00--2,77-- -- --------0 --
21-08-26 108,002,251,99-- -- ----2,252,251 20-5
21-08-26 112,00--1,42-- -- --------0 --
18-09-26 26,00--65,44-- -- 64,1567,15----0 --
18-09-26 28,00--63,46-- -- --------0 --
18-09-26 30,00--61,49-- -- 60,2063,20----0 --
18-09-26 35,00--56,57-- -- --------0 --
18-09-26 40,00--51,68-- -- 50,3553,35----0 --
18-09-26 45,0038,4346,81-8,38 -17,9% ----38,4338,435 13-11
18-09-26 50,00--41,96-- -- --------0 --
18-09-26 52,00--40,03-- -- 38,7041,70----0 --
18-09-26 54,00--38,14-- -- --------0 --
18-09-26 55,00--37,17-- -- 35,8038,80----0 --
18-09-26 56,00--36,22-- -- 34,8537,85----0 --
18-09-26 58,00--34,31-- -- 32,9535,95----0 --
18-09-26 60,0019,6032,44-12,84 -39,6% ----19,6019,601 23-12
18-09-26 65,0013,6027,84-- -- 27,0528,7513,6013,601 12-3
18-09-26 70,0022,0523,41-- -- ----22,1022,0550 31-3
18-09-26 75,0023,4719,27-- -- ----23,4723,471 7-5
18-09-26 80,0016,3015,40-- -- ----16,3016,301 21-5
18-09-26 85,0012,4912,04-- -- 1,00--12,4912,493 20-5
18-09-26 90,009,409,09-- -- ----9,409,403 22-5
18-09-26 95,006,906,66-- -- ----6,906,901 22-5
18-09-26 100,005,004,77-- -- --7,905,005,007 22-5
18-09-26 105,003,253,34-- -- ----3,253,252 22-5
18-09-26 110,002,502,34-- -- ----2,502,502 20-5
18-09-26 115,002,651,61-- -- ----2,652,6510 15-5
18-09-26 120,001,151,11-- -- ----1,151,1521 22-5
18-09-26 140,000,700,35-- -- ----0,700,652 11-5
18-09-26 160,000,250,17-- -- ----0,250,253 4-5
18-09-26 180,00--0,11-- -- --------0 --
18-12-26 26,0075,5565,64-- -- ----75,5575,551 4-5
18-12-26 28,00--63,68-- -- 62,5065,50----0 --
18-12-26 30,00--61,73-- -- 60,5563,55----0 --
18-12-26 35,00--56,90-- -- 55,7058,70----0 --
18-12-26 40,0034,7952,16-- -- ----34,7934,793 21-1
18-12-26 45,0030,2747,42-- -- ----30,2730,273 21-1
18-12-26 50,0025,4742,72-- -- ----25,4725,471 23-3
18-12-26 52,00--40,88-- -- --------0 --
18-12-26 54,00--39,06-- -- --------0 --
18-12-26 55,0046,8038,12-- -- ----46,8046,801 30-4
18-12-26 56,00--37,22-- -- 36,3038,30----0 --
18-12-26 58,00--35,45-- -- --------0 --
18-12-26 60,0034,1033,65-- -- ----34,1034,101 19-5
18-12-26 65,0026,9029,36-- -- ----26,9026,9010 4-2
18-12-26 70,0035,0525,27-- -- 24,8525,9535,0535,051 4-5
18-12-26 75,0030,5021,46-- -- ----30,5030,501 4-5
18-12-26 80,0017,9717,92-- -- ----17,9717,971 20-5
18-12-26 85,0015,0014,75-- -- 14,5515,2015,0015,003 20-5
18-12-26 90,0012,3011,97-- -- ----12,3012,008 22-5
18-12-263995,009,759,610,00 0,0% ----10,009,7513 22-5
18-12-26 100,007,507,59-- -- --14,157,607,502 22-5
18-12-26 105,006,055,91-- -- 5,656,256,056,053 20-5
18-12-26 110,006,004,59-- -- ----6,006,002 19-5
18-12-26 115,005,403,57-- -- 3,353,85----2 22-5
18-12-26 120,003,002,71-- -- ----3,003,001 20-5
18-12-26 130,002,421,61-- -- ----2,422,421 15-5
18-12-2670140,001,690,970,00 0,0% ----1,691,692 12-5
18-12-26 160,000,640,43-- -- ----0,640,641 15-5
18-12-26 180,000,200,14-- -- ----0,200,205 20-5
18-12-26 200,000,200,05-- -- ----0,200,201 10-4
18-12-26 300,00--0,03-- -- --------0 --
19-03-27 30,00--62,04-- -- --------0 --
19-03-27 35,00--57,31-- -- --------0 --
19-03-27 40,00--52,64-- -- 51,5054,50----0 --
19-03-27 45,00--48,01-- -- --------0 --
19-03-27 50,00--43,47-- -- --------0 --
19-03-27 54,00--39,91-- -- 38,9041,35----0 --
19-03-27 56,00--38,18-- -- --------0 --
19-03-27 58,00--36,45-- -- --------0 --
19-03-27 60,00--34,80-- -- --------0 --
19-03-27 65,00--30,68-- -- --------0 --
19-03-27 70,00--26,85-- -- --------0 --
19-03-27 75,00--23,26-- -- --------0 --
19-03-27 80,00--19,89-- -- --------0 --
19-03-27 85,0010,0016,87-- -- 16,6017,4510,0010,001 24-3
19-03-27 90,00--14,21-- -- 13,9514,65----0 --
19-03-27 95,0015,1411,85-- -- ----15,1715,146 7-5
19-03-27 100,0015,009,81-- -- ----15,0015,004 30-4
19-03-27 105,0013,708,08-- -- ----13,7013,705 5-5
19-03-27 110,007,906,64-- -- ----7,907,901 19-5
19-03-27 115,00--5,39-- -- --------0 --
19-03-27 120,006,154,36-- -- 4,154,706,196,1512 7-5
19-03-27 140,002,961,93-- -- ----3,012,966 7-5
19-03-27 160,00--0,95-- -- --------0 --
19-03-27 180,00--0,44-- -- --------0 --
18-06-27 40,0035,6052,86-- -- 52,3554,1535,6035,601 12-3
18-06-27 45,00--48,33-- -- 47,3550,00----0 --
18-06-27 50,0050,0043,93-- -- ----50,0050,001 27-4
18-06-27 55,00--39,67-- -- 38,6041,25----0 --
18-06-27 60,0029,7535,57-- -- ----29,7529,751 19-2
18-06-27 70,0031,6527,99-- -- ----31,6531,6515 16-4
18-06-27 80,0025,0021,31-- -- ----25,0025,002 7-5
18-06-27 90,0016,2015,86-- -- ----16,5015,855 22-5
18-06-27 100,0013,5511,50-- -- ----13,5513,555 8-5
18-06-27 110,0010,808,21-- -- ----10,8010,801 11-5
18-06-27 120,005,755,79-- -- ----6,155,753 22-5
18-06-27 140,003,152,93-- -- ----3,153,152 20-5
18-06-27 150,002,352,13-- -- ----2,352,351 21-5
18-06-27 160,002,451,59-- -- 1,351,902,452,451 16-4
18-06-27 180,000,900,87-- -- ----0,900,9010 16-1
18-06-27 200,001,500,52-- -- ----1,501,5010 30-4
18-06-27 300,00--0,04-- -- --------0 --
17-12-27140,0060,0053,430,00 0,0% ----60,0060,001 13-5
17-12-27 45,0036,7549,07-12,32 -25,1% ----36,7536,751 24-11
17-12-27 50,0042,0044,90-- -- 43,4047,1042,0042,004 30-3
17-12-27 55,0029,1040,99-- -- ----29,1029,101 16-1
17-12-27 60,0038,0037,27-- -- ----38,0038,002 20-5
17-12-27 70,0035,0030,39-- -- ----35,0035,002 7-5
17-12-27 80,0028,7024,26-- -- ----28,7028,302 11-5
17-12-27 90,0019,5019,22-- -- 17,4520,8019,5019,501 22-5
17-12-27 100,0015,0015,02-- -- --30,2515,0015,001 22-5
17-12-27 110,0014,6011,64-- -- ----14,7014,604 14-5
17-12-27 120,009,608,93-- -- ----9,609,601 21-5
17-12-27 130,007,407,08-- -- ----7,407,401 21-5
17-12-27 140,006,705,41-- -- ----6,706,7010 8-5
17-12-27 160,004,253,47-- -- 2,404,554,254,2350 7-5
17-12-27 180,002,852,21-- -- 1,203,152,852,851 6-5
17-12-27 200,001,851,40-- -- ----1,851,8530 16-4
17-12-27 300,000,360,16-- -- --0,750,360,3630 16-4
15-12-28 40,0059,0054,49-- -- ----59,0059,001 7-5
15-12-28 45,00--50,77-- -- --------0 --
15-12-28 50,0056,2547,09-- -- 44,6050,4056,2556,253 30-4
15-12-28 55,0033,0043,55-- -- ----33,0033,002 26-1
15-12-28 60,0044,0040,36-- -- ----44,0044,001 17-4
15-12-28 70,0035,5034,19-- -- ----35,5035,501 22-5
15-12-28 80,0034,0028,88-- -- ----34,0034,001 11-5
15-12-283790,0027,2024,220,00 0,0% 21,4027,1027,2027,2010 8-5
15-12-28 100,0025,2020,23-- -- ----25,2025,204 14-5
15-12-28 110,0017,5016,78-- -- ----17,5017,505 20-5
15-12-28 120,0019,5013,99-- -- ----19,5019,501 30-4
15-12-28 140,0010,009,85-- -- ----10,0010,001 15-4
15-12-28 150,0011,138,32-- -- ----11,1311,131 27-4
15-12-28 160,00--7,32-- -- --------0 --
15-12-28 200,00--3,97-- -- --------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?