Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 70,1070,10-- -- 71,7270,10266.78617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-3-2026)
Totaal volume 289 (85 Calls, 204 Puts)
Totaal open interest bij opening 5.174 (4.342 Calls, 832 Puts)
Call / Put ratio 0,42
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 26,00--46,56-- -- --------0 --
20-03-26 28,00--44,56-- -- --------0 --
20-03-26 30,00--42,56-- -- 37,6543,65----0 --
20-03-26 35,00--37,56-- -- 32,6538,65----0 --
20-03-26 40,00--32,57-- -- --------0 --
20-03-26 45,00--27,57-- -- 23,3528,00----0 --
20-03-26 48,00--24,57-- -- 20,5524,65----0 --
20-03-26 50,0024,7022,57-- -- ----24,7024,701 16-3
20-03-26 52,00--20,57-- -- 17,0020,35----0 --
20-03-26 54,00--18,57-- -- --------0 --
20-03-26 55,00--17,57-- -- --------0 --
20-03-26 56,00--16,57-- -- 13,2016,20----0 --
20-03-26 58,00--14,57-- -- 11,2014,20----0 --
20-03-26 59,00--13,57-- -- --------0 --
20-03-26 60,0029,2712,57-- -- ----29,5429,27161 10-2
20-03-26 62,00--10,57-- -- 7,2010,20----0 --
20-03-26 64,00--8,58-- -- --------0 --
20-03-26 65,006,027,60-1,58 -20,8% 5,206,556,026,022 15:29
20-03-26 66,00--6,63-- -- --------0 --
20-03-26 67,00--5,67-- -- 2,804,70----0 --
20-03-26 68,00--4,74-- -- 1,903,75----0 --
20-03-26 69,00--3,83-- -- 1,702,85----0 --
20-03-26970,001,602,97-1,97 -66,3% 1,001,751,601,601 12:52
20-03-26 71,001,052,19-1,14 -52,1% ----1,051,051 12:52
20-03-26 72,000,501,51-1,01 -66,9% 0,200,650,500,504 13:11
20-03-26 73,002,540,98-- -- 0,010,432,542,542 12-3
20-03-26 74,000,600,60-- -- ----1,100,6031 18-3
20-03-26 75,000,030,35-0,32 -91,4% ----0,110,034 14:32
20-03-264976,000,100,16-0,06 -37,5% --0,240,100,101 12:25
20-03-261977,000,220,09-- -- --0,230,220,224 18-3
20-03-264678,000,100,04-- -- ----0,100,102 18-3
20-03-26 79,00--0,02-- -- --3,00----0 --
20-03-2618180,000,150,01-- -- --0,050,230,154 16-3
20-03-269182,000,240,05-- -- --0,280,240,243 13-3
20-03-2610684,000,020,02-- -- ----0,020,021 17-3
20-03-2615085,000,010,010,00 0,0% ----0,010,011 18-3
20-03-2610186,000,050,01-- -- ----0,050,051 13-3
20-03-262588,000,070,02-- -- ----0,070,073 12-3
20-03-269690,000,060,01-- -- ----0,060,063 12-3
20-03-263392,000,030,02+0,01 +50,0% --0,280,030,031 11-3
20-03-261994,000,020,01+0,01 +100,0% ----0,020,021 12-3
20-03-267495,000,020,01+0,01 +100,0% ----0,020,021 16-3
20-03-26796,000,190,01-- -- --0,280,190,191 27-2
20-03-26 98,00--0,01-- -- --0,30----0 --
20-03-26178100,000,010,010,00 0,0% ----0,010,011 11-3
20-03-2625105,000,050,01-- -- --0,160,050,051 26-2
20-03-264108,000,050,01-- -- ----0,050,051 25-2
20-03-26113110,000,030,01-- -- ----0,030,034 25-2
20-03-26 112,00--0,01-- -- --------0 --
20-03-2678115,000,220,01-- -- ----0,220,221 4-2
20-03-26111120,000,020,01+0,01 +100,0% ----0,020,021 25-2
20-03-269130,000,120,03-- -- ----0,120,122 17-2
20-03-2664140,000,460,02+0,44 +2200,0% ----0,460,4610 7-10
20-03-2671160,000,010,01-- -- ----0,010,015 5-1
20-03-263180,000,100,02+0,08 +400,0% --0,280,100,102 13-10
20-03-261200,000,030,01+0,02 +200,0% ----0,030,031 13-10
17-04-26 30,00--42,62-- -- --------0 --
17-04-26 35,00--37,63-- -- 32,8038,80----0 --
17-04-26 40,00--32,64-- -- 28,0533,65----0 --
17-04-26 45,00--27,65-- -- 23,5528,25----0 --
17-04-26 48,00--24,67-- -- 20,8525,00----0 --
17-04-26 50,00--22,68-- -- 19,1022,90----0 --
17-04-26 52,00--20,71-- -- 17,3020,75----0 --
17-04-26 54,00--18,77-- -- 16,1018,15----0 --
17-04-26 56,00--16,85-- -- --------0 --
17-04-26 58,00--14,99-- -- --------0 --
17-04-26 59,00--14,06-- -- 11,4013,45----0 --
17-04-26 60,0013,2013,16-- -- ----13,2013,202 18-3
17-04-26 62,00--11,36-- -- 8,8010,80----0 --
17-04-26 64,008,429,62-1,20 -12,5% 7,508,758,428,422 15:29
17-04-26 66,00--7,95-- -- --------0 --
17-04-26 68,007,506,40-- -- ----7,507,501 6-3
17-04-26 70,006,355,08-- -- ----6,606,352 16-3
17-04-26 72,003,253,88-0,63 -16,2% ----3,253,251 09:39
17-04-26 74,003,402,89-- -- 2,002,403,403,401 18-3
17-04-26 76,001,752,11-0,36 -17,1% 1,501,751,751,755 09:40
17-04-261778,001,151,49-0,34 -22,8% 0,901,301,151,151 12:43
17-04-26 80,001,000,97-- -- ----1,001,002 18-3
17-04-26 82,001,500,69-- -- 0,320,701,601,4517 13-3
17-04-26 84,000,410,47-0,06 -12,8% 0,210,550,410,398 15:12
17-04-26 86,000,650,32-- -- ----0,650,6017 16-3
17-04-26 88,000,270,21-- -- ----0,270,273 17-3
17-04-26 90,000,160,14-- -- ----0,160,162 18-3
17-04-26 92,000,900,10-- -- ----1,000,902 2-3
17-04-26594,000,220,07-- -- --0,210,220,221 13-3
17-04-26 96,000,100,05-- -- --0,190,100,101 10-3
17-04-26 98,00--0,04-- -- --------0 --
17-04-2641100,000,400,03-- -- --0,170,400,401 26-2
17-04-26 104,00--0,02-- -- --0,16----0 --
17-04-263108,000,440,01-- -- ----0,440,443 23-2
17-04-263112,000,360,01-- -- --0,160,360,363 23-2
15-05-26 40,00--32,72-- -- --------0 --
15-05-26 45,00--27,82-- -- 23,7528,45----0 --
15-05-26 50,00--23,03-- -- --------0 --
15-05-26 52,00--21,15-- -- 18,4020,60----0 --
15-05-26 54,00--19,30-- -- 16,5518,75----0 --
15-05-26 55,00--18,38-- -- 15,6517,85----0 --
15-05-26 56,00--17,46-- -- --------0 --
15-05-26 58,00--15,67-- -- 13,0515,25----0 --
15-05-26 59,00--14,82-- -- --------0 --
15-05-26 60,00--13,98-- -- --------0 --
15-05-26 62,00--12,31-- -- 10,3011,60----0 --
15-05-26 64,00--10,75-- -- --------0 --
15-05-26 66,00--9,32-- -- 7,758,45----0 --
15-05-26 68,00--7,94-- -- 6,557,15----0 --
15-05-26 70,00--6,71-- -- 5,455,95----0 --
15-05-26 72,005,905,62-- -- 4,505,005,905,901 5-3
15-05-26 74,004,804,66-- -- ----4,804,801 11-3
15-05-26 76,004,153,81-- -- 2,953,404,154,002 17-3
15-05-26 78,004,753,11-- -- 2,352,804,754,702 13-3
15-05-26 80,002,202,51-0,31 -12,4% ----2,202,201 15:33
15-05-26 82,002,052,02-- -- 1,451,902,052,0510 10-3
15-05-26 84,002,151,59-- -- ----2,152,151 16-3
15-05-26 86,005,151,27-- -- 0,901,255,555,154 23-2
15-05-26 88,001,221,00-- -- ----1,221,228 17-3
15-05-262290,000,850,80-0,19 -23,8% 0,500,900,850,8520 17-3
15-05-26 92,000,900,67-- -- 0,430,750,900,901 16-3
15-05-26 96,001,800,43-- -- 0,220,551,801,801 26-2
15-05-26 100,000,420,27-- -- ----0,420,421 11-3
15-05-26 104,00--0,16-- -- --0,32----0 --
19-06-26 26,00--46,64-- -- --------0 --
19-06-26 28,00--44,65-- -- 39,8545,85----0 --
19-06-26 30,00--42,66-- -- --------0 --
19-06-26 35,00--37,68-- -- 32,9038,90----0 --
19-06-26 40,0037,9032,73-- -- 30,2532,0037,9037,902 5-1
19-06-26 45,00--27,87-- -- 23,8028,55----0 --
19-06-26 50,0040,7023,08-- -- 20,8522,5540,7040,701 16-2
19-06-26 52,00--21,24-- -- 18,6020,85----0 --
19-06-26 54,00--19,41-- -- 16,8019,05----0 --
19-06-26 55,00--18,53-- -- 15,9518,20----0 --
19-06-26 56,00--17,65-- -- --------0 --
19-06-26 58,00--15,96-- -- --------0 --
19-06-262160,0026,3014,26-1,82 -12,8% ----26,3026,302 4-2
19-06-26 65,0011,0010,54-- -- 8,959,7511,0011,002 4-3
19-06-26 70,008,007,46-- -- 6,206,758,008,001 18-3
19-06-26 75,004,805,06-0,26 -5,1% 4,104,604,804,801 09:06
19-06-26 80,003,303,29-- -- 2,603,053,303,302 18-3
19-06-26 85,001,902,12-0,22 -10,4% 1,602,051,901,755 10:29
19-06-26 90,001,501,32-- -- ----1,501,4515 17-3
19-06-26 95,001,200,82-- -- 0,650,951,201,201 13-3
19-06-26 100,000,600,52-- -- ----0,600,607 11-3
19-06-26 105,000,410,36-- -- 0,300,550,410,411 12-3
19-06-26 110,000,800,22-- -- 0,080,420,800,801 2-3
19-06-26 115,000,220,13-- -- ----0,220,221 11-3
19-06-26 120,000,380,08-- -- --0,310,380,381 27-2
19-06-26 130,000,260,03-- -- ----0,260,263 25-2
19-06-26 140,000,180,01-- -- ----0,180,181 27-2
19-06-26316160,000,120,05-- -- ----0,120,121 30-1
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--46,64-- -- --------0 --
18-09-26 28,00--44,65-- -- 39,8545,85----0 --
18-09-26 30,00--42,66-- -- 37,9543,95----0 --
18-09-26 35,00--37,73-- -- 33,1039,10----0 --
18-09-26 40,00--32,90-- -- 28,4534,10----0 --
18-09-26 45,0038,4328,19+10,24 +36,3% ----38,4338,435 13-11
18-09-26 50,00--23,76-- -- 21,1023,45----0 --
18-09-26 52,00--22,06-- -- --------0 --
18-09-26 54,00--20,39-- -- 17,8519,70----0 --
18-09-26 55,00--19,64-- -- 17,1519,00----0 --
18-09-26 56,00--18,83-- -- 16,4018,25----0 --
18-09-26 58,00--17,37-- -- --------0 --
18-09-26 60,0019,6015,93+3,67 +23,0% 14,1015,3019,6019,601 23-12
18-09-26 65,0013,6012,60-- -- 11,0511,7513,6013,601 12-3
18-09-262570,0011,009,78-1,31 -13,4% 8,409,1011,0011,002 12-3
18-09-26 75,006,307,46-1,16 -15,5% 6,307,006,306,301 10:45
18-09-264280,006,555,61-0,88 -15,7% 4,705,306,556,551 12-3
18-09-26 85,004,754,16-- -- 3,404,054,754,751 12-3
18-09-26 90,003,703,07-- -- 2,453,103,703,056 12-3
18-09-26 95,002,542,27-- -- ----2,542,541 12-3
18-09-26 100,001,501,64-0,14 -8,5% ----1,501,5020 11:15
18-09-26 105,002,051,22-- -- 0,951,302,052,0510 3-3
18-09-26 110,001,000,92-- -- 0,701,051,001,002 11-3
18-09-26 120,002,600,54-- -- 0,370,702,602,602 10-2
18-09-26 140,000,250,21-- -- 0,130,400,250,252 16-3
18-09-26 160,000,150,10-- -- ----0,150,152 25-2
18-12-26 26,00--46,64-- -- 41,9547,95----0 --
18-12-26 28,00--44,65-- -- --------0 --
18-12-26 30,00--42,66-- -- 38,0544,05----0 --
18-12-26 35,00--37,81-- -- 33,2539,25----0 --
18-12-26 40,0034,7933,14-- -- 30,8532,7534,7934,793 21-1
18-12-26 45,0030,2728,75-- -- ----30,2730,273 21-1
18-12-26 50,0022,2824,66-- -- ----22,2822,281 9-3
18-12-26 52,00--23,13-- -- --------0 --
18-12-26 54,00--21,61-- -- 19,1521,05----0 --
18-12-26 55,0029,1020,90+8,20 +39,2% ----29,1029,101 6-11
18-12-26 56,00--20,19-- -- 18,1519,35----0 --
18-12-26 58,00--18,80-- -- --------0 --
18-12-26 60,0017,3017,48-- -- ----17,3017,301 12-3
18-12-261065,0026,9014,37-1,53 -10,6% ----26,9026,9010 4-2
18-12-26 70,0012,0011,65-- -- ----12,0012,001 17-3
18-12-26 75,009,509,38-- -- --12,509,509,501 18-3
18-12-26 80,006,857,49-0,64 -8,5% ----6,856,851 11:35
18-12-263485,005,255,94-0,83 -14,0% 5,055,655,255,251 11:36
18-12-26 90,004,254,69-0,44 -9,4% 4,0015,754,254,2511 14:11
18-12-26 95,006,043,69-- -- --14,006,045,8425 27-2
18-12-26439100,003,302,89-- -- 2,352,903,303,301 16-3
18-12-26 105,002,122,27-- -- ----2,122,121 11-3
18-12-26247110,002,151,77-0,19 -10,7% ----2,152,003 16-3
18-12-26 120,001,151,15-- -- 1,051,301,151,151 18-3
18-12-26 130,001,150,77-- -- ----1,151,152 2-3
18-12-26 140,000,500,56-- -- 0,440,800,500,501 10-3
18-12-26 160,000,220,31-- -- 0,010,650,220,222 16-3
18-12-26 180,000,400,16-- -- --0,550,400,401 24-2
18-12-2646200,000,460,10-0,04 -40,0% ----0,470,466 11-2
18-12-26 300,00--0,04-- -- --------0 --
18-06-27 40,0035,6034,15-- -- 31,8533,6535,6035,601 12-3
18-06-27 45,00--30,17-- -- 27,2529,85----0 --
18-06-27 50,0031,5026,51-- -- ----31,5031,501 25-2
18-06-27 55,00--23,28-- -- --------0 --
18-06-27 60,0029,7520,07-- -- ----29,7529,751 19-2
18-06-27 70,0014,7514,53-- -- 12,5513,9514,7514,751 17-3
18-06-27 80,0013,4510,23-- -- 8,7010,1013,4513,002 27-2
18-06-27 90,007,707,21-- -- 6,207,257,707,702 10-3
18-06-27 100,005,505,12-- -- 4,105,205,505,2012 17-3
18-06-27 110,007,123,54-- -- 2,853,907,127,121 19-2
18-06-27 120,003,402,52-- -- 2,002,853,403,302 3-3
18-06-27 140,001,801,32-- -- ----1,801,802 12-3
18-06-27 150,003,251,05-- -- ----3,253,251 12-2
18-06-27 160,000,950,87-- -- ----0,950,951 18-3
18-06-27 180,000,900,50-- -- ----0,900,9010 16-1
18-06-277200,001,250,30-- -- 0,010,501,251,251 17-2
18-06-27 300,00--0,02-- -- --------0 --
17-12-27 40,0035,0035,10-- -- 31,8035,0535,0035,001 5-3
17-12-27 45,0036,7531,47+5,28 +16,8% 28,1531,4036,7536,751 24-11
17-12-27 50,0029,4028,19-- -- 24,7528,0029,4029,401 16-3
17-12-275555,0029,1025,06-1,84 -7,3% 21,6524,9029,1029,101 16-1
17-12-27 60,0021,0022,22-1,22 -5,5% 18,8022,0521,0021,003 14:52
17-12-27 70,0016,0016,85-0,85 -5,0% 14,0017,1016,5016,009 13:15
17-12-27 80,0011,8012,94-- -- 10,4513,0512,5511,804 11-3
17-12-27 90,0010,509,56-- -- 7,6510,0510,5010,501 12-3
17-12-27880100,007,007,16-0,16 -2,2% 6,807,857,007,001 09:48
17-12-27 110,005,375,52-- -- 4,056,305,375,3710 18-3
17-12-27 120,004,104,14-- -- 2,905,154,104,101 9-3
17-12-27 130,003,203,22-- -- ----3,203,205 5-3
17-12-27 140,004,552,57-- -- ----4,554,5510 18-2
17-12-27 160,002,851,42-- -- 0,602,552,852,853 23-2
17-12-27 180,001,150,97+0,18 +18,6% ----1,151,151 09:01
17-12-27 200,001,500,67-- -- ----1,501,505 18-2
17-12-2761300,000,230,09-0,02 -22,2% --0,380,230,231 10-3
15-12-28 40,0037,0036,89-- -- ----37,0037,001 4-3
15-12-28 45,00--33,85-- -- 29,5034,75----0 --
15-12-28 50,00--31,15-- -- --------0 --
15-12-28 55,0033,0028,29-- -- 23,7529,0033,0033,002 26-1
15-12-28 60,0024,9025,21-- -- 22,4026,4524,9024,901 18-3
15-12-28 70,0021,0020,63-- -- 16,7521,9521,0019,004 5-3
15-12-28 80,0016,9516,96-- -- ----16,9516,853 17-3
15-12-28 90,0012,8713,46-- -- 10,8015,2512,8712,871 4-3
15-12-28 100,0013,9011,11-- -- ----13,9013,901 27-2
15-12-28 110,0011,009,24-- -- ----11,0011,001 6-1
15-12-28 120,007,757,59-- -- ----7,757,751 10-3
15-12-28 140,004,955,34-- -- ----4,954,951 5-3
15-12-28 150,004,204,48-- -- 2,656,004,204,201 5-3
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?