Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 96,2696,34-0,08 -0,1% 97,1494,10251.30617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-4-2026)
Totaal volume 433 (158 Calls, 275 Puts)
Totaal open interest bij opening 984 (740 Calls, 244 Puts)
Call / Put ratio 0,57
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 40,00--56,37-- -- --------0 --
15-05-26 45,00--51,38-- -- --------0 --
15-05-26 50,00--46,38-- -- --------0 --
15-05-26 52,00--44,38-- -- --------0 --
15-05-26 54,00--42,39-- -- --------0 --
15-05-26 55,00--41,39-- -- --------0 --
15-05-26 56,00--40,39-- -- --------0 --
15-05-26 58,00--38,40-- -- --------0 --
15-05-26 59,00--37,40-- -- --------0 --
15-05-26 60,00--36,41-- -- --------0 --
15-05-26 62,00--34,42-- -- --------0 --
15-05-26 64,00--32,43-- -- --------0 --
15-05-26 66,006,5030,45-- -- ----6,506,509 20-3
15-05-26 68,00--28,47-- -- --------0 --
15-05-26 70,0026,0026,49-0,49 -1,8% ----26,0026,001 09:31
15-05-26 72,0024,8024,54-- -- ----24,8024,8010 22-4
15-05-26 74,0021,3022,56-- -- ----21,3021,301 17-4
15-05-26 76,0014,5520,61-- -- ----14,5514,551 31-3
15-05-26 78,0018,3518,73-0,38 -2,0% ----18,3518,351 09:30
15-05-26 80,0016,6516,86-- -- 0,10--16,6516,651 22-4
15-05-26 82,0016,3815,01-- -- ----16,4516,386 16-4
15-05-26 84,0013,4513,23-- -- 0,10--13,4513,202 21-4
15-05-26 86,0011,4011,53-- -- ----11,4011,401 21-4
15-05-26 88,009,109,93-- -- ----9,109,108 17-4
15-05-26 90,007,808,43-- -- ----8,107,802 17-4
15-05-26 92,008,707,04-- -- ----8,708,706 17-4
15-05-26 94,005,355,79-0,44 -7,6% ----5,355,3516 09:34
15-05-26 96,004,604,72-- -- ----5,704,604 22-4
15-05-26 98,003,173,77-0,60 -15,9% ----3,173,173 12:22
15-05-26 100,003,202,99-- -- 0,108,003,203,205 21-4
15-05-26 102,002,652,34-- -- ----2,652,654 22-4
15-05-26 104,001,851,82-- -- ----1,851,851 21-4
15-05-26 108,000,951,04-0,09 -8,7% ----0,950,957 15:17
15-05-26 112,000,490,58-- -- ----0,490,491 20-4
15-05-26 116,000,330,31-- -- ----0,330,331 20-4
19-06-26 26,00--70,36-- -- --------0 --
19-06-26 28,00--68,36-- -- --------0 --
19-06-26 30,00--66,36-- -- --------0 --
19-06-26 35,00--61,37-- -- --------0 --
19-06-26 40,0037,9056,37-- -- ----37,9037,902 5-1
19-06-26 45,00--51,37-- -- --------0 --
19-06-26 50,0040,7046,38-- -- ----40,7040,701 16-2
19-06-26 52,00--44,38-- -- --------0 --
19-06-26 54,00--42,38-- -- --------0 --
19-06-26 55,00--41,38-- -- --------0 --
19-06-26 56,00--40,39-- -- --------0 --
19-06-26 58,00--38,39-- -- --------0 --
19-06-26 59,00--37,39-- -- --------0 --
19-06-26 60,0026,3036,40-- -- ----26,3026,302 4-2
19-06-26 62,00--34,41-- -- --------0 --
19-06-26 64,00--32,42-- -- --------0 --
19-06-26 65,0011,0031,43-- -- ----11,0011,002 4-3
19-06-26 66,00--30,44-- -- --------0 --
19-06-26 68,00--28,48-- -- --------0 --
19-06-26 70,0026,0026,52-0,52 -2,0% ----26,0026,001 09:34
19-06-264672,007,5524,59-0,11 -0,4% ----7,555,35200 23-3
19-06-26 74,00--22,67-- -- --------0 --
19-06-26 75,0016,0021,72-- -- ----16,0016,002 8-4
19-06-26 76,005,7020,79-- -- ----5,705,701 24-3
19-06-26 78,00--18,97-- -- --------0 --
19-06-26 80,0019,8017,22-- -- ----19,8019,4572 17-4
19-06-26 82,006,5015,51-- -- ----6,506,152 26-3
19-06-26 84,006,0013,92-- -- ----6,006,001 27-3
19-06-26 85,0014,8513,13-- -- --25,0014,8514,851 22-4
19-06-26 86,00--12,36-- -- --------0 --
19-06-26 88,0011,8110,92-- -- ----11,8111,811 22-4
19-06-26 90,009,489,58-- -- ----9,489,483 21-4
19-06-26 92,0010,258,34-- -- ----10,2510,251 17-4
19-06-26 94,006,807,18-- -- ----6,806,801 21-4
19-06-26 95,006,056,65-0,60 -9,0% --20,006,056,053 14:25
19-06-26 96,007,006,18-- -- ----7,007,005 22-4
19-06-26 98,005,305,22-- -- ----5,705,3013 22-4
19-06-26 100,005,054,44-- -- ----5,055,0510 22-4
19-06-26 102,00--3,72-- -- --------0 --
19-06-26 104,004,003,07-- -- ----4,004,005 17-4
19-06-26 105,002,802,85-- -- ----2,802,756 21-4
19-06-26 108,002,152,12-- -- ----2,152,151 22-4
19-06-2681110,002,351,77-0,14 -7,9% ----2,352,351 17-4
19-06-26 112,001,451,44+0,01 +0,7% ----1,451,451 09:17
19-06-26 115,000,871,08-- -- ----0,870,871 9-4
19-06-26 120,000,510,67-- -- ----0,510,511 13-4
19-06-26 130,000,290,25-- -- ----0,290,291 16-4
19-06-26 140,000,180,08-- -- ----0,180,181 27-2
19-06-26 160,000,080,01-- -- ----0,080,081 22-4
19-06-26255180,000,050,01+0,04 +400,0% ----0,050,051 22-4
19-06-26150200,000,010,04-0,03 -75,0% ----0,010,011 16-10
17-07-26 50,00--46,38-- -- --------0 --
17-07-26 55,00--41,39-- -- --------0 --
17-07-26 60,00--36,41-- -- --------0 --
17-07-26 68,00--28,55-- -- --------0 --
17-07-26 72,00--24,75-- -- --------0 --
17-07-26 76,00--21,14-- -- --------0 --
17-07-26 80,00--17,76-- -- --------0 --
17-07-26 82,00--16,23-- -- --------0 --
17-07-26 84,00--14,57-- -- --------0 --
17-07-26 86,00--13,11-- -- --------0 --
17-07-26 88,00--11,79-- -- --------0 --
17-07-26 90,00--10,49-- -- --------0 --
17-07-26 92,00--9,30-- -- --------0 --
17-07-26 94,00--8,14-- -- --------0 --
17-07-26 96,00--7,15-- -- --------0 --
17-07-26 98,005,706,16-0,46 -7,5% ----6,755,70100 10:01
17-07-26 100,006,005,34-- -- ----6,006,001 22-4
17-07-26 102,00--4,62-- -- --------0 --
17-07-26 104,00--3,96-- -- --------0 --
17-07-26 108,00--2,87-- -- --------0 --
17-07-26 112,002,252,09-- -- ----2,352,252 22-4
17-07-26 116,00--1,62-- -- --------0 --
18-09-26 26,00--70,36-- -- --------0 --
18-09-26 28,00--68,36-- -- --------0 --
18-09-26 30,00--66,36-- -- --------0 --
18-09-26 35,00--61,37-- -- --------0 --
18-09-26 40,00--56,37-- -- --------0 --
18-09-26 45,0038,4351,38-12,95 -25,2% ----38,4338,435 13-11
18-09-26 50,00--46,41-- -- --------0 --
18-09-26 52,00--44,43-- -- --------0 --
18-09-26 54,00--42,45-- -- --------0 --
18-09-26 55,00--41,46-- -- --------0 --
18-09-26 56,00--40,50-- -- --------0 --
18-09-26 58,00--38,57-- -- --------0 --
18-09-26 60,0019,6036,65-17,05 -46,5% ----19,6019,601 23-12
18-09-26 65,0013,6032,05-- -- ----13,6013,601 12-3
18-09-266370,0022,0527,66-0,08 -0,3% ----22,1022,0550 31-3
18-09-26 75,0020,6023,51-- -- ----20,6020,601 14-4
18-09-26 80,0015,0019,64-- -- ----15,0013,003 30-3
18-09-26 85,0015,8016,18-0,38 -2,3% 1,00--15,8015,801 09:30
18-09-26 90,0013,5012,97-- -- ----13,5013,503 22-4
18-09-26 95,0011,5010,28-- -- ----11,5011,501 22-4
18-09-26 100,008,308,02-- -- ----8,308,3010 22-4
18-09-26 105,006,266,09-- -- ----6,755,9012 22-4
18-09-26 110,004,104,62-0,52 -11,3% ----4,104,102 13:16
18-09-26 115,00--3,47-- -- --------0 --
18-09-26 120,002,602,59-- -- ----2,602,6010 17-4
18-09-26 140,000,650,82-- -- ----0,650,651 30-3
18-09-26 160,000,500,30-- -- ----0,500,5050 8-4
18-12-26 26,00--70,36-- -- --------0 --
18-12-26 28,00--68,36-- -- --------0 --
18-12-26 30,00--66,37-- -- --------0 --
18-12-26 35,00--61,37-- -- --------0 --
18-12-26 40,0034,7956,39-- -- ----34,7934,793 21-1
18-12-26 45,0030,2751,48-- -- ----30,2730,273 21-1
18-12-26 50,0025,4746,68-- -- ----25,4725,471 23-3
18-12-26 52,00--44,83-- -- --------0 --
18-12-26 54,00--42,99-- -- --------0 --
18-12-26 55,0040,5042,11-- -- ----40,5040,501 17-4
18-12-26 56,00--41,22-- -- --------0 --
18-12-26 58,00--39,43-- -- --------0 --
18-12-26 60,0028,9537,69-- -- ----28,9528,951 1-4
18-12-26 65,0026,9033,45-- -- ----26,9026,9010 4-2
18-12-26 70,0025,0029,40-- -- ----25,0025,001 15-4
18-12-26 75,0021,3025,57-- -- ----21,3021,303 7-4
18-12-26 80,0021,4521,99-0,54 -2,5% ----21,4521,451 17:08
18-12-26 85,0020,0018,70-- -- ----20,0020,001 17-4
18-12-26 90,0015,7015,67-- -- ----15,7015,701 21-4
18-12-26 95,0014,1013,02-- -- ----14,1014,101 22-4
18-12-26 100,0010,7010,73-0,03 -0,3% --32,0010,7010,701 17:21
18-12-26 105,009,318,84-- -- ----9,319,311 22-4
18-12-26 110,007,907,19-- -- ----8,007,902 22-4
18-12-26 115,00--5,84-- -- --------0 --
18-12-26 120,004,604,74-0,14 -3,0% --5,754,604,6010 16:56
18-12-26 130,003,403,09-- -- ----3,403,4020 17-4
18-12-26 140,002,052,05-- -- ----2,052,051 22-4
18-12-2633160,000,220,93-0,03 -3,2% ----0,220,222 16-3
18-12-2693180,000,390,510,00 0,0% ----0,400,3917 13-4
18-12-26 200,000,200,17-- -- ----0,200,201 10-4
18-12-26 300,00--0,07-- -- --------0 --
19-03-27 30,00--66,36-- -- --------0 --
19-03-27 35,00--61,36-- -- --------0 --
19-03-27 40,00--56,45-- -- --------0 --
19-03-27 45,00--51,78-- -- --------0 --
19-03-27 50,00--47,30-- -- --------0 --
19-03-27 54,00--43,80-- -- --------0 --
19-03-27 56,00--42,10-- -- --------0 --
19-03-27 58,00--40,39-- -- --------0 --
19-03-27 60,00--38,72-- -- --------0 --
19-03-27 65,00--34,69-- -- --------0 --
19-03-27 70,00--30,83-- -- --------0 --
19-03-27 75,00--27,23-- -- --------0 --
19-03-27 80,00--23,85-- -- --------0 --
19-03-27 85,0010,0020,76-- -- ----10,0010,001 24-3
19-03-27 90,00--17,94-- -- --------0 --
19-03-27 95,0011,9515,31-- -- ----11,9511,951 31-3
19-03-275100,0012,2513,05-0,06 -0,5% ----12,2512,251 20-4
19-03-27 105,00--11,05-- -- --------0 --
19-03-27 110,007,359,38-- -- ----7,357,351 31-3
19-03-27 115,00--7,91-- -- --------0 --
19-03-27 120,006,806,66-- -- ----6,806,801 21-4
19-03-27 140,00--3,33-- -- --------0 --
19-03-27 160,00--1,74-- -- --------0 --
18-06-27 40,0035,6056,69-- -- ----35,6035,601 12-3
18-06-27 45,00--52,19-- -- --------0 --
18-06-27 50,0048,5047,90-- -- --50,0048,5048,501 16-4
18-06-27 55,00--43,63-- -- --------0 --
18-06-27 60,0029,7539,69-- -- ----29,7529,751 19-2
18-06-27 70,0031,6532,09-- -- ----31,6531,6515 16-4
18-06-27 80,0023,8025,41-- -- ----23,8023,802 20-4
18-06-27 90,0020,4519,52-- -- ----20,4520,458 22-4
18-06-27 100,0014,9014,88-- -- ----15,7014,9015 22-4
18-06-27 110,0010,1310,98-- -- ----10,1310,132 17-4
18-06-27 120,007,508,13-- -- ----9,007,505 17-4
18-06-27 140,001,804,46-- -- ----1,801,802 12-3
18-06-27 150,003,503,28-- -- ----3,503,501 16-4
18-06-27 160,002,452,48-- -- ----2,452,451 16-4
18-06-27 180,000,901,47-- -- ----0,900,9010 16-1
18-06-27 200,001,250,86-- -- ----1,251,251 17-2
18-06-27 300,00--0,06-- -- --------0 --
17-12-27 40,0035,0057,50-- -- ----35,0035,001 5-3
17-12-27 45,0036,7553,27-16,52 -31,0% ----36,7536,751 24-11
17-12-27 50,0042,0049,16-- -- ----42,0042,004 30-3
17-12-27 55,0029,1045,17-- -- ----29,1029,101 16-1
17-12-27 60,0043,7041,48-- -- ----43,7043,701 17-4
17-12-27 70,0035,0034,61-- -- ----35,0035,001 16-4
17-12-27 80,0029,2828,40-- -- ----29,4729,2812 17-4
17-12-27 90,0021,2123,25-2,04 -8,8% ----21,3021,165 12:14
17-12-27 100,0017,2018,68-1,48 -7,9% --30,2517,2017,205 14:41
17-12-27 110,0015,0015,05-- -- ----15,0015,0010 22-4
17-12-27 120,0011,0011,80-- -- ----11,0011,0030 16-4
17-12-27 130,007,709,42-- -- ----7,707,703 15-4
17-12-27 140,005,877,58-- -- ----5,875,871 2-4
17-12-27 160,002,854,55-- -- ----2,852,853 23-2
17-12-27 180,003,002,97-- -- ----3,002,952 16-4
17-12-27 200,001,852,01-- -- ----1,851,8530 16-4
17-12-27 300,000,360,27-- -- --0,750,360,3630 16-4
15-12-28 40,0037,0058,39-- -- ----37,0037,001 4-3
15-12-28 45,00--54,67-- -- --------0 --
15-12-28 50,0042,0051,24-- -- ----42,0042,003 30-3
15-12-28 55,0033,0048,48-- -- ----33,0033,002 26-1
15-12-28 60,0044,0045,14-- -- ----44,0044,001 17-4
15-12-28 70,0028,4038,94-- -- ----28,4026,802 26-3
15-12-28 80,0032,5033,55-- -- ----32,5032,501 16-4
15-12-28 90,0025,9728,68-- -- ----25,9725,971 16-4
15-12-28 100,0020,2023,83-- -- ----20,2020,204 9-4
15-12-28 110,0011,0019,76-- -- ----11,0011,001 6-1
15-12-2814120,0016,1016,74+0,05 +0,3% ----16,1016,103 16-4
15-12-28 140,0010,0012,07-- -- ----10,0010,001 15-4
15-12-28 150,009,9010,37-- -- ----9,909,902 20-4
15-12-28 160,00--9,02-- -- --------0 --
15-12-28 200,00--4,99-- -- --------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?