Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 92,3692,14+0,22 +0,2% 93,4091,9654.37715:03

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-4-2026)
Totaal volume 284 (194 Calls, 90 Puts)
Totaal open interest bij opening 1.058 (415 Calls, 643 Puts)
Call / Put ratio 2,16
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 30,00--60,52-- -- --------0 --
17-04-26 35,00--55,52-- -- 55,2558,25----0 --
17-04-26 40,00--50,52-- -- --------0 --
17-04-26 45,00--45,53-- -- --------0 --
17-04-26 48,00--42,53-- -- --------0 --
17-04-26 50,00--40,53-- -- 40,3043,30----0 --
17-04-26 52,00--38,53-- -- --------0 --
17-04-26 54,00--36,53-- -- --------0 --
17-04-26 56,00--34,53-- -- --------0 --
17-04-26 58,00--32,53-- -- --------0 --
17-04-26 59,00--31,53-- -- --------0 --
17-04-26 60,0013,2030,54-- -- ----13,2013,202 18-3
17-04-26 62,00--28,54-- -- --------0 --
17-04-26 64,0025,9226,54-- -- 27,2528,4025,9225,921 31-3
17-04-26 66,00--24,54-- -- --------0 --
17-04-26 68,0011,6522,54-- -- ----11,658,505 24-3
17-04-26 70,0019,7020,54-- -- ----19,7019,701 7-4
17-04-26 72,0015,2018,55-- -- ----15,2015,201 1-4
17-04-26 74,0014,6016,57-- -- ----14,8514,602 2-4
17-04-26 76,0015,8514,60+1,25 +8,6% ----15,8515,851 17:29
17-04-26 78,0014,6012,67+1,93 +15,2% 0,08--14,6014,602 9-4
17-04-26 80,0011,8010,79+1,01 +9,4% ----11,8011,801 9-4
17-04-26 81,00--9,85-- -- --------0 --
17-04-26 82,009,888,95+0,93 +10,4% 0,08--9,889,342 9-4
17-04-26 83,00--8,02-- -- --------0 --
17-04-26 84,008,257,16+1,09 +15,2% ----8,258,252 9-4
17-04-26 85,00--6,28-- -- --------0 --
17-04-26 86,004,755,48-- -- ----4,854,754 7-4
17-04-26 87,00--4,69-- -- 5,305,80----0 --
17-04-26 88,002,853,98-- -- ----3,402,8534 8-4
17-04-26 89,002,403,34-- -- ----2,402,4025 8-4
17-04-26 90,003,652,75+0,90 +32,7% ----3,653,152 9-4
17-04-26191,001,702,23+0,71 +31,8% 2,502,951,701,452 8-4
17-04-26 92,002,151,79+0,36 +20,1% ----2,151,856 9-4
17-04-26 93,00--1,41-- -- --------0 --
17-04-26 94,001,451,10+0,35 +31,8% ----1,451,1018 9-4
17-04-26 95,00------ -- ---------- --
17-04-26 96,001,000,63+0,37 +58,7% --1,001,000,6014 9-4
17-04-26 97,00------ -- ---------- --
17-04-26 98,000,450,36+0,09 +25,0% ----0,450,451 9-4
17-04-26 100,000,430,19-- -- --1,000,430,431 1-4
17-04-26 104,000,140,04+0,10 +250,0% ----0,140,141 17:28
17-04-26 108,000,440,01-- -- ----0,440,443 23-2
17-04-267112,000,010,03-- -- --0,090,010,014 2-4
15-05-26 40,00--50,58-- -- --------0 --
15-05-26 45,00--45,60-- -- 45,3548,35----0 --
15-05-26 50,00--40,62-- -- --------0 --
15-05-26 52,00--38,64-- -- 38,4041,40----0 --
15-05-26 54,00--36,66-- -- --------0 --
15-05-26 55,00--35,67-- -- 35,4538,45----0 --
15-05-26 56,00--34,67-- -- 34,4537,45----0 --
15-05-26 58,00--32,71-- -- --------0 --
15-05-26 59,00--31,72-- -- --------0 --
15-05-26 60,00--30,74-- -- 30,5033,50----0 --
15-05-26 62,00--28,79-- -- --------0 --
15-05-26 64,00--26,85-- -- --------0 --
15-05-26 66,006,5024,91-- -- ----6,506,509 20-3
15-05-26 68,00--23,01-- -- 23,1025,40----0 --
15-05-26 70,005,5021,11-- -- ----5,505,252 23-3
15-05-26 72,0017,9019,26-- -- 19,9021,0517,9017,901 31-3
15-05-26 74,005,8017,41-- -- ----5,805,801 23-3
15-05-26 76,0014,5515,67-- -- 16,2517,5514,5514,551 31-3
15-05-26 78,0012,8613,95-- -- ----12,8612,862 31-3
15-05-26 80,0011,8012,35-- -- ----11,8011,803 8-4
15-05-26 82,009,3510,79-- -- ----9,359,352 8-4
15-05-26 84,008,679,34-- -- ----8,678,671 31-3
15-05-26 86,008,808,04+0,76 +9,5% ----8,808,801 9-4
15-05-26 88,007,756,75+1,00 +14,8% 7,207,757,757,751 9-4
15-05-26 90,004,555,65-- -- 6,006,554,604,556 8-4
15-05-26 92,005,004,70+0,30 +6,4% --6,205,905,004 9-4
15-05-26 94,003,653,82-- -- ----3,653,6040 8-4
15-05-26 96,003,503,09+0,41 +13,3% ----3,503,501 9-4
15-05-26 98,00------ -- --------0 --
15-05-26 100,002,202,00+0,20 +10,0% 0,10--2,202,109 9-4
15-05-26 104,001,451,24+0,21 +16,9% ----1,451,403 9-4
15-05-26 108,000,850,68-- -- ----0,850,851 7-4
15-05-26 112,00--0,46-- -- --------0 --
19-06-26 26,00--64,55-- -- --------0 --
19-06-26 28,00--62,55-- -- --------0 --
19-06-26 30,00--60,55-- -- --------0 --
19-06-26 35,00--55,56-- -- 55,3558,35----0 --
19-06-26 40,0037,9050,57-- -- 51,3052,4037,9037,902 5-1
19-06-26 45,00--45,59-- -- --------0 --
19-06-26 50,0040,7040,62-- -- 41,3542,5540,7040,701 16-2
19-06-26 52,00--38,63-- -- --------0 --
19-06-26 54,00--36,65-- -- --------0 --
19-06-26 55,00--35,67-- -- --------0 --
19-06-26 56,00--34,68-- -- --------0 --
19-06-26 58,00--32,71-- -- --------0 --
19-06-26 59,00--31,72-- -- --------0 --
19-06-26 60,0026,3030,75-- -- ----26,3026,302 4-2
19-06-26 62,00--28,81-- -- --------0 --
19-06-26 64,00--26,88-- -- --------0 --
19-06-26 65,0011,0025,93-- -- 26,5527,9011,0011,002 4-3
19-06-26 66,00--24,98-- -- --------0 --
19-06-26 68,00--23,10-- -- --------0 --
19-06-26 70,0019,5021,25-- -- ----19,5019,5022 1-4
19-06-26 72,007,5519,46-- -- ----7,555,35200 23-3
19-06-26 74,00--17,74-- -- 18,0519,85----0 --
19-06-26 75,0016,0016,91-- -- 17,4018,7516,0016,002 8-4
19-06-26 76,005,7016,08-- -- ----5,705,701 24-3
19-06-26 78,00--14,46-- -- --------0 --
19-06-26 80,0013,6512,91+0,74 +5,7% ----13,6513,651 16:46
19-06-26 82,006,5011,45-- -- 12,1012,706,506,152 26-3
19-06-26 84,006,0010,12-- -- ----6,006,001 27-3
19-06-26 85,009,009,48-- -- ----9,009,0013 8-4
19-06-26 86,00--8,85-- -- --------0 --
19-06-26 88,006,837,70-- -- ----6,836,831 30-3
19-06-26 90,007,406,63+0,77 +11,6% ----7,407,307 9-4
19-06-26 92,00--5,71-- -- --------0 --
19-06-26 94,005,434,87-- -- 5,105,605,435,434 7-4
19-06-26 95,004,634,51-- -- ----4,634,631 7-4
19-06-26 96,004,504,18-- -- ----4,504,5015 7-4
19-06-26 98,00------ -- 3,654,10----0 --
19-06-26 100,003,452,95+0,50 +16,9% ----3,453,451 9-4
19-06-26 105,001,951,88-- -- 1,902,251,951,952 31-3
19-06-26 108,001,501,42+0,08 +5,6% ----1,501,501 9-4
19-06-26 110,001,151,22-- -- ----1,351,152 7-4
19-06-26 115,000,870,76+0,11 +14,5% ----0,870,871 16:19
19-06-26 120,000,380,52-- -- ----0,380,388 27-3
19-06-26 130,000,220,21-- -- 0,080,350,220,223 26-3
19-06-26 140,000,180,10-- -- 0,020,260,180,181 27-2
19-06-26 160,000,070,01+0,06 +600,0% ----0,070,071 9-4
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--64,54-- -- --------0 --
18-09-26 28,00--62,55-- -- --------0 --
18-09-26 30,00--60,55-- -- --------0 --
18-09-26 35,00--55,56-- -- --------0 --
18-09-26 40,00--50,58-- -- --------0 --
18-09-26 45,0038,4345,63-7,20 -15,8% 46,2047,5538,4338,435 13-11
18-09-26 50,00--40,72-- -- --------0 --
18-09-26 52,00--38,80-- -- 38,7041,70----0 --
18-09-26 54,00--36,90-- -- --------0 --
18-09-26 55,00--35,94-- -- 35,8038,80----0 --
18-09-26 56,00--35,01-- -- 34,8537,85----0 --
18-09-26 58,00--33,14-- -- --------0 --
18-09-26 60,0019,6031,32-11,72 -37,4% ----19,6019,601 23-12
18-09-26 65,0013,6026,93-- -- ----13,6013,601 12-3
18-09-26 70,0022,0522,86-- -- ----22,1022,0550 31-3
18-09-26 75,0017,3919,10-- -- ----17,3917,202 30-3
18-09-26 80,0015,0015,69-- -- 16,1016,8515,0013,003 30-3
18-09-26 85,0012,3412,56-- -- 1,00--12,3412,343 2-4
18-09-26 90,0010,469,93+0,53 +5,3% 10,2510,8510,4610,461 9-4
18-09-26 95,008,307,75+0,55 +7,1% ----8,308,303 16:13
18-09-26 100,006,605,90+0,70 +11,9% ----6,606,152 9-4
18-09-26 105,004,334,44-- -- ----4,334,331 2-4
18-09-26 110,003,603,33+0,27 +8,1% ----3,753,607 17:17
18-09-26 120,001,901,85+0,05 +2,7% 1,802,251,901,902 9-4
18-09-26 140,000,650,61-- -- ----0,650,651 30-3
18-09-26 160,000,500,17-- -- ----0,500,5050 8-4
18-12-26 26,00--64,55-- -- --------0 --
18-12-26 28,00--62,55-- -- --------0 --
18-12-26 30,00--60,56-- -- --------0 --
18-12-26 35,00--55,57-- -- --------0 --
18-12-26 40,0034,7950,64-- -- ----34,7934,793 21-1
18-12-26 45,0030,2745,84-- -- ----30,2730,273 21-1
18-12-26 50,0025,4741,15-- -- 41,6543,2025,4725,471 23-3
18-12-26 52,00--39,37-- -- --------0 --
18-12-26 54,00--37,59-- -- --------0 --
18-12-26255,0029,1036,70+1,53 +4,2% ----29,1029,101 6-11
18-12-26 56,00--35,84-- -- --------0 --
18-12-26 58,00--34,14-- -- --------0 --
18-12-26 60,0028,9532,49-- -- ----28,9528,951 1-4
18-12-26 65,0026,9028,47-- -- 28,6530,2526,9026,9010 4-2
18-12-26 70,0018,5024,66-- -- ----18,5018,502 26-3
18-12-26 75,0021,3021,16-- -- ----21,3021,303 7-4
18-12-26 80,0018,8517,87+0,98 +5,5% ----18,8518,851 9-4
18-12-26 85,0016,0014,99+1,01 +6,7% ----16,0016,005 16:10
18-12-26 90,0012,4512,44+0,01 +0,1% ----12,4512,451 9-4
18-12-26 95,0011,0010,16+0,84 +8,3% ----11,0011,001 9-4
18-12-26 100,009,008,30+0,70 +8,4% 7,3011,709,009,0060 9-4
18-12-26 105,006,556,69-- -- ----6,555,904 8-4
18-12-26 110,005,755,41+0,34 +6,3% ----5,755,752 9-4
18-12-26 120,003,673,45+0,22 +6,4% ----3,753,6711 16:19
18-12-26 130,002,402,21+0,19 +8,6% ----2,402,401 9-4
18-12-26 140,001,251,46-- -- 1,301,751,251,251 8-4
18-12-26 160,000,220,65-- -- ----0,220,222 16-3
18-12-26 180,000,400,37-- -- ----0,400,401 24-2
18-12-26 200,000,460,17-- -- --0,550,470,466 11-2
18-12-26 300,00--0,12-- -- --------0 --
19-03-27 30,00--60,56-- -- --------0 --
19-03-27 35,00--55,62-- -- 55,6058,60----0 --
19-03-27 40,00--50,85-- -- --------0 --
19-03-27 45,00--46,28-- -- --------0 --
19-03-27 50,00--41,91-- -- 41,8044,45----0 --
19-03-27 54,00--38,52-- -- --------0 --
19-03-27 56,00--36,87-- -- --------0 --
19-03-27 58,00--35,24-- -- --------0 --
19-03-27 60,00--33,69-- -- --------0 --
19-03-27 65,00--29,84-- -- 30,1531,80----0 --
19-03-27 70,00--26,24-- -- --------0 --
19-03-27 75,00--22,89-- -- 23,1524,30----0 --
19-03-27 80,00--19,80-- -- --------0 --
19-03-27 85,0010,0017,02-- -- 17,2518,1010,0010,001 24-3
19-03-27 90,00--14,48-- -- --------0 --
19-03-27 95,0011,9512,29-- -- ----11,9511,951 31-3
19-03-27 100,0010,7510,35+0,40 +3,9% ----10,7510,752 9-4
19-03-27 105,00--8,70-- -- 8,809,45----0 --
19-03-27 110,007,357,29-- -- ----7,357,351 31-3
19-03-27 120,005,254,98-- -- ----5,255,251 1-4
19-03-27 140,00--2,45-- -- --------0 --
18-06-27 40,0035,6051,14-- -- ----35,6035,601 12-3
18-06-27 45,00--46,79-- -- --------0 --
18-06-27 50,0023,4042,55-- -- ----23,4023,401 20-3
18-06-27 55,00--38,44-- -- 38,5540,20----0 --
18-06-27 60,0029,7534,64-- -- 34,9036,2529,7529,751 19-2
18-06-27 70,0026,0027,59-- -- ----26,0026,0020 30-3
18-06-27 80,0022,0021,27+0,73 +3,4% ----22,0021,603 9-4
18-06-27 90,0015,0016,19-- -- ----15,0015,002 1-4
18-06-27 100,0011,0111,86-- -- ----11,0111,011 1-4
18-06-27 110,007,128,82-- -- ----7,127,121 19-2
18-06-27 120,007,006,44+0,56 +8,7% 6,157,407,007,001 9-4
18-06-27 140,001,803,47-- -- ----1,801,802 12-3
18-06-27 150,003,252,57-- -- ----3,253,251 12-2
18-06-27 160,001,751,89-- -- ----1,751,751 27-3
18-06-27 180,000,901,18-- -- ----0,900,9010 16-1
18-06-27 200,001,250,74-- -- ----1,251,251 17-2
18-06-27 300,00--0,06-- -- --------0 --
17-12-27 40,0035,0051,92-- -- ----35,0035,001 5-3
17-12-27 45,0036,7547,85-11,10 -23,2% ----36,7536,751 24-11
17-12-27 50,0042,0043,99-- -- ----42,0042,004 30-3
17-12-27 55,0029,1040,21-- -- ----29,1029,101 16-1
17-12-27 60,0036,3036,66-- -- ----36,3036,301 7-4
17-12-27 70,0028,3030,09-- -- ----28,3028,301 30-3
17-12-27 80,0022,2524,33-- -- ----22,2522,252 30-3
17-12-27 90,0016,8519,71-- -- 18,7020,8516,8516,851 8-4
17-12-27 100,0014,5015,72-- -- --30,2514,5013,502 8-4
17-12-27 110,0012,5012,57-0,07 -0,6% ----12,5012,501 9-4
17-12-27 120,0010,009,61+0,39 +4,1% 9,0510,6510,0010,005 16:16
17-12-27 130,006,507,66-- -- ----6,506,505 30-3
17-12-27 140,005,875,71-- -- ----5,875,871 2-4
17-12-27 160,002,853,67-- -- ----2,852,853 23-2
17-12-27 180,001,152,44-- -- 1,853,401,151,151 19-3
17-12-27 200,000,901,66-- -- ----0,900,901 25-3
17-12-27 300,000,230,23-- -- --0,600,230,231 10-3
15-12-28 40,0037,0053,22-- -- ----37,0037,001 4-3
15-12-28 45,00--49,79-- -- --------0 --
15-12-28 50,0042,0046,57-- -- ----42,0042,003 30-3
15-12-28 55,0033,0043,12-- -- ----33,0033,002 26-1
15-12-28 60,0039,9540,02-- -- ----39,9539,951 7-4
15-12-28 70,0028,4034,15-- -- ----28,4026,802 26-3
15-12-28 80,0026,9028,60-- -- ----26,9026,901 8-4
15-12-28 90,0023,6524,22-- -- ----23,6523,651 7-4
15-12-28 100,0020,2020,47-0,27 -1,3% ----20,2020,204 9-4
15-12-28 110,0011,0016,88-- -- ----11,0011,001 6-1
15-12-28 120,0014,0014,08-- -- ----15,1513,804 7-4
15-12-28 140,009,3510,12-- -- 8,8012,259,359,353 30-3
15-12-28 150,008,408,63-- -- 7,2510,708,408,401 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?