Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 71,8270,72+1,10 +1,6% 72,5070,10110.56515:15

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-3-2026)
Totaal volume 224 (108 Calls, 116 Puts)
Totaal open interest bij opening 4.583 (3.752 Calls, 831 Puts)
Call / Put ratio 0,93
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 26,00--44,36-- -- 43,3546,35----0 --
20-03-26 28,00--42,36-- -- --------0 --
20-03-26 30,00--40,36-- -- 39,3542,35----0 --
20-03-26 35,00--35,37-- -- 34,4037,40----0 --
20-03-26 40,00--30,37-- -- 29,4032,30----0 --
20-03-26 45,00--25,37-- -- 24,6527,10----0 --
20-03-26 48,00--22,38-- -- 21,8524,00----0 --
20-03-26 50,0028,1020,38+7,72 +37,9% 20,2021,7528,1028,101 5-12
20-03-26 52,00--18,40-- -- 18,0519,85----0 --
20-03-26 54,00--16,42-- -- --------0 --
20-03-26 55,00--15,45-- -- 15,2516,75----0 --
20-03-26 56,00--14,48-- -- --------0 --
20-03-26 58,00--12,58-- -- --------0 --
20-03-26 59,00--11,66+0,23 +2,0% 11,3512,85----0 --
20-03-26 60,0029,2710,75-- -- 10,4511,5529,5429,27161 10-2
20-03-26 62,00--8,98-- -- 8,459,95----0 --
20-03-26 64,00--7,24-- -- 6,658,15----0 --
20-03-26 65,0010,256,43-- -- 5,956,9510,2510,252 4-3
20-03-26 66,00--5,64-- -- 4,906,40----0 --
20-03-26 67,00--4,87-- -- 4,455,35----0 --
20-03-26 68,00--4,19-- -- 4,004,50----0 --
20-03-26 69,00--3,50-- -- 3,203,75----0 --
20-03-26 70,002,852,93-- -- 2,603,252,852,752 9-3
20-03-26 71,00--2,42-- -- 2,002,65----0 --
20-03-26 72,001,851,93-0,08 -4,1% ----1,851,851 17:25
20-03-26 73,001,401,54-0,14 -9,1% ----1,601,403 10-3
20-03-26 74,001,601,25+0,35 +28,0% ----1,601,601 10-3
20-03-26 75,000,800,93-0,13 -14,0% ----1,050,802 16:36
20-03-26 76,000,750,76-0,01 -1,3% ----0,750,751 10-3
20-03-26 77,000,600,59+0,01 +1,7% ----0,600,6019 10-3
20-03-264578,000,350,40-0,05 -12,5% 0,180,500,400,353 16:36
20-03-26 80,000,300,24-- -- ----0,300,276 9-3
20-03-26 82,000,180,15-- -- --0,270,220,183 9-3
20-03-26 84,000,120,08-- -- --3,500,120,122 9-3
20-03-26 85,000,160,06-- -- --0,200,160,161 9-3
20-03-26 86,000,090,05+0,04 +80,0% ----0,090,093 10-3
20-03-262888,000,100,03-0,02 -66,7% --0,170,100,101 10-3
20-03-269190,000,100,02+0,08 +400,0% ----0,100,1020 10-3
20-03-263492,000,040,02-- -- ----0,040,0418 6-3
20-03-262094,000,060,01-- -- --0,160,060,061 4-3
20-03-267495,000,010,010,00 0,0% --0,160,010,014 10-3
20-03-26796,000,190,01-- -- --0,160,190,191 27-2
20-03-26 98,00--0,01-- -- --0,17----0 --
20-03-26177100,000,040,01-- -- --0,160,040,043 3-3
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% --0,160,100,102 13-10
20-03-261200,000,030,01+0,02 +200,0% ----0,030,031 13-10
17-04-26 30,00--40,42-- -- --------0 --
17-04-26 35,00--35,43-- -- 34,5037,50----0 --
17-04-26 40,00--30,46-- -- 29,6032,55----0 --
17-04-26 45,00--25,53-- -- 24,9027,35----0 --
17-04-26 48,00--22,62-- -- 22,1024,30----0 --
17-04-26 50,00--20,71-- -- 20,2522,25----0 --
17-04-26 52,00--18,83-- -- 18,4520,20----0 --
17-04-26 54,00--16,99-- -- 16,6018,25----0 --
17-04-26 56,00--15,16-- -- 14,7516,25----0 --
17-04-26 58,00--13,42-- -- 12,9514,45----0 --
17-04-26 59,00------ -- --------0 --
17-04-26 60,0011,1011,68-- -- ----11,1011,1010 9-3
17-04-26 62,00--10,04-- -- 9,4510,95----0 --
17-04-26 64,00--8,51-- -- --------0 --
17-04-26 66,00--7,07-- -- --------0 --
17-04-26 68,007,505,76-- -- ----7,507,501 6-3
17-04-26 70,004,374,57-- -- ----4,374,332 9-3
17-04-26 72,003,373,63-- -- ----3,373,371 9-3
17-04-26 74,002,852,79+0,06 +2,2% 2,502,952,852,851 10-3
17-04-26 76,002,002,14-0,14 -6,5% 1,802,302,302,004 17:07
17-04-26 78,001,901,60-- -- 1,251,702,001,902 6-3
17-04-26 80,001,251,21+0,04 +3,3% 0,851,301,251,251 10-3
17-04-26 82,000,950,92+0,03 +3,3% 0,601,050,950,951 10-3
17-04-263684,000,650,650,00 0,0% 0,400,750,700,652 10-3
17-04-26 86,005,700,48-- -- 0,140,605,705,702 19-2
17-04-263588,000,300,37-0,07 -18,9% 0,130,490,300,302 9-3
17-04-26 90,000,400,27-- -- --0,350,400,4011 6-3
17-04-26 92,000,900,19-- -- 0,010,321,000,902 2-3
17-04-26 94,000,750,15-- -- --1,200,750,751 2-3
17-04-26 96,000,100,09+0,01 +11,1% --0,250,100,101 10-3
17-04-26 98,00--0,07-- -- --0,23----0 --
17-04-26 100,000,400,05-- -- --0,200,400,401 26-2
17-04-26 104,00--0,02-- -- --0,19----0 --
17-04-26 108,000,440,01-- -- ----0,440,443 23-2
17-04-263112,000,360,01-- -- ----0,360,363 23-2
15-05-26 40,00--30,53-- -- --------0 --
15-05-26 45,00--25,66-- -- --------0 --
15-05-26 50,00--21,01-- -- 20,6522,50----0 --
15-05-26 52,00--19,22-- -- --------0 --
15-05-26 54,00--17,50+0,23 +1,3% 17,1018,80----0 --
15-05-26 55,00--16,64-- -- 16,2517,85----0 --
15-05-26 56,00--15,83-- -- 15,4016,90----0 --
15-05-26 58,00--14,17-- -- 13,7015,20----0 --
15-05-26 59,00------ -- 12,9014,40----0 --
15-05-26 60,00--12,61-- -- 12,1013,60----0 --
15-05-26 62,00--11,09-- -- 10,7511,80----0 --
15-05-26 64,00--9,69-- -- 9,3510,30----0 --
15-05-26 66,00--8,40-- -- 8,158,75----0 --
15-05-26 68,00--7,17-- -- --------0 --
15-05-26 70,00--6,08-0,06 -1,0% 5,756,40----0 --
15-05-26 72,005,905,09-- -- 4,755,355,905,901 5-3
15-05-26 74,004,104,24-- -- ----4,104,101 9-3
15-05-26 76,00--3,55-- -- 3,053,75----0 --
15-05-26 78,003,452,94-- -- ----3,453,452 5-3
15-05-26 80,002,802,42-- -- ----2,802,801 6-3
15-05-26 82,002,051,99+0,06 +3,0% ----2,052,0510 10-3
15-05-26 84,00--1,62-- -- --------0 --
15-05-26 86,005,151,33-- -- 0,851,455,555,154 23-2
15-05-26 88,002,251,08-- -- 0,751,252,252,253 3-3
15-05-26 90,001,600,88-- -- 0,601,051,601,601 4-3
15-05-26 92,002,450,70-- -- 0,320,902,452,451 26-2
15-05-26 96,001,800,45-- -- 0,210,651,801,801 26-2
15-05-263100,001,200,29+0,13 +44,8% 0,110,491,201,202 25-2
15-05-26 104,00--0,18-- -- 0,040,40----0 --
19-06-26 26,00--44,44-- -- --------0 --
19-06-26 28,00--42,45-- -- --------0 --
19-06-26 30,00--40,47-- -- 39,6042,60----0 --
19-06-26 35,00--35,53-- -- 34,6537,65----0 --
19-06-26 40,0037,9030,66-- -- ----37,9037,902 5-1
19-06-26 45,00--25,89-- -- 25,2027,70----0 --
19-06-26 50,0040,7021,27-- -- ----40,7040,701 16-2
19-06-26 52,00--19,46-- -- 19,0020,85----0 --
19-06-26 54,00--17,75-- -- 17,3519,05----0 --
19-06-26 55,00--16,91-- -- 16,5018,10----0 --
19-06-26 56,00--16,08-- -- 15,7017,25----0 --
19-06-26 58,00--14,51-- -- 14,1015,60----0 --
19-06-26 60,0026,3012,97-- -- 12,6013,7526,3026,302 4-2
19-06-26 65,0011,009,55-- -- ----11,0011,002 4-3
19-06-26 70,007,106,78+0,32 +4,7% 6,457,207,107,102 10-3
19-06-26 75,004,834,68-- -- ----4,904,832 5-3
19-06-26 80,003,003,10-0,10 -3,2% 2,753,303,003,001 10-3
19-06-26 85,002,002,05-0,05 -2,4% ----2,002,0014 10-3
19-06-26 90,001,551,36-- -- 1,001,501,651,509 5-3
19-06-26 95,001,000,92+0,08 +8,7% 0,65--1,000,952 10-3
19-06-26 100,000,600,65-- -- ----0,600,604 9-3
19-06-26 105,001,100,45-- -- 0,070,501,101,102 2-3
19-06-26 110,000,800,30-- -- 0,070,500,800,801 2-3
19-06-26 115,001,800,18-- -- ----1,801,801 10-2
19-06-26 120,000,380,12-- -- --0,360,380,381 27-2
19-06-26 130,000,260,05-- -- 0,050,290,260,263 25-2
19-06-26 140,000,180,02-- -- 0,020,260,180,181 27-2
19-06-26 160,000,120,03-- -- ----0,120,121 30-1
19-06-26 180,000,150,02-- -- 0,010,240,150,153 26-2
19-06-26 200,000,010,010,00 0,0% --0,200,010,011 16-10
18-09-26 26,00--44,44-- -- --------0 --
18-09-26 28,00--42,46-- -- 41,6044,60----0 --
18-09-26 30,00--40,48-- -- 39,6542,65----0 --
18-09-26 35,00--35,62-- -- 34,8037,80----0 --
18-09-26 40,00--30,88-- -- 30,0033,00----0 --
18-09-26 45,0038,4326,34+12,09 +45,9% ----38,4338,435 13-11
18-09-26 50,00--22,04-- -- 21,4023,50----0 --
18-09-26 52,00--20,45-- -- 19,8021,75----0 --
18-09-26 54,00--18,84-- -- 18,3020,10----0 --
18-09-26 55,00--18,07-- -- 17,5519,30----0 --
18-09-26 56,00--17,34-- -- --------0 --
18-09-26 58,00--15,89-- -- 15,4516,90----0 --
18-09-26 60,0019,6014,58+5,02 +34,4% 14,0515,5019,6019,601 23-12
18-09-26 65,0011,8511,47+0,38 +3,3% 11,0512,1511,8511,851 16:36
18-09-262570,009,758,89-0,03 -0,3% 8,209,659,759,752 4-3
18-09-26 75,007,106,82+0,28 +4,1% 6,007,457,107,101 10-3
18-09-26 80,005,365,11+0,25 +4,9% ----5,365,361 10-3
18-09-26 85,007,203,84-- -- 3,404,207,207,201 2-3
18-09-26 90,003,452,85-- -- ----3,803,453 4-3
18-09-26 95,006,252,14-- -- 1,752,456,256,251 19-2
18-09-26152100,002,001,62-0,01 -0,6% 1,251,902,002,0010 4-3
18-09-26 105,002,051,20-- -- 0,801,602,052,0510 3-3
18-09-26 110,004,150,92-- -- 0,501,304,154,151 19-2
18-09-26 120,002,600,58-- -- ----2,602,602 10-2
18-09-26 140,000,250,17-- -- --0,550,250,251 5-3
18-09-26 160,000,150,05-- -- --0,440,150,152 25-2
18-12-26 26,00--44,47-- -- 43,6546,65----0 --
18-12-26 28,00--42,50-- -- --------0 --
18-12-26 30,00--40,55-- -- 39,7542,75----0 --
18-12-26 35,00--35,80-- -- 35,0038,00----0 --
18-12-26 40,0034,7931,19-- -- ----34,7934,793 21-1
18-12-26 45,0030,2726,94-- -- 26,4528,3530,2730,273 21-1
18-12-26 50,0022,2822,96-- -- 22,3024,2522,2822,281 9-3
18-12-26 52,00--21,44-- -- 20,8022,85----0 --
18-12-26 54,00--20,04-- -- 19,4021,30----0 --
18-12-26 55,0029,1019,31+9,79 +50,7% ----29,1029,101 6-11
18-12-26 56,00--18,58-- -- 18,1019,45----0 --
18-12-26 58,00--17,26-- -- 16,7518,10----0 --
18-12-26 60,0015,8016,07-- -- 15,5017,0015,8015,8010 9-3
18-12-26 65,0026,9013,20-- -- 12,5513,8026,9026,9010 4-2
18-12-262570,0010,2010,69-- -- 9,8011,5010,4010,205 9-3
18-12-268275,008,458,63-0,07 -0,8% ----8,458,451 9-3
18-12-26 80,007,306,98-- -- 5,857,657,307,301 9-3
18-12-26 85,005,455,50-- -- ----5,455,453 9-3
18-12-26 90,004,304,32-- -- --15,754,354,3016 9-3
18-12-262995,006,043,46-- -- 2,853,856,045,8425 27-2
18-12-26439100,002,802,82-0,09 -3,2% 2,353,202,802,801 9-3
18-12-26 105,00--2,20-- -- 1,602,60----0 --
18-12-26 110,002,101,80-- -- 1,202,152,102,105 5-3
18-12-26653120,001,201,15-0,04 -3,5% ----1,301,202 10-3
18-12-26 130,001,150,84-- -- 0,241,151,151,152 2-3
18-12-26 140,000,500,60-0,10 -16,7% --0,950,500,501 10-3
18-12-26 160,000,830,38-- -- ----0,830,832 23-2
18-12-26 180,000,400,25-- -- ----0,400,401 24-2
18-12-26 200,000,460,18-- -- ----0,470,466 11-2
18-12-26 300,00--0,06-- -- --0,42----0 --
18-06-27 40,0031,8032,24-- -- 31,5533,3531,8031,801 9-3
18-06-27 45,00--28,40-- -- 27,3530,05----0 --
18-06-27 50,0031,5024,92-- -- 23,9025,8531,5031,501 25-2
18-06-27 55,00--21,73-- -- 20,8022,45----0 --
18-06-27 60,0029,7518,47-- -- 17,8019,4029,7529,751 19-2
18-06-277870,0013,6013,460,00 0,0% 12,5514,1513,6013,6024 9-3
18-06-27 80,0013,459,36-- -- ----13,4513,002 27-2
18-06-27 90,007,706,62+1,08 +16,3% 5,907,357,707,702 10-3
18-06-27 100,004,564,73-- -- 3,955,354,564,5614 9-3
18-06-27 110,007,123,34-- -- ----7,127,121 19-2
18-06-27 120,003,402,51-- -- 1,603,103,403,302 3-3
18-06-27 140,002,921,41-- -- 0,502,052,922,921 19-2
18-06-27 150,003,251,16-- -- 0,181,803,253,251 12-2
18-06-27 160,001,600,92-- -- 0,011,551,601,601 4-2
18-06-27 180,000,900,67-- -- ----0,900,9010 16-1
18-06-277200,001,250,40-- -- --0,551,251,251 17-2
18-06-27 300,00--0,04-- -- --0,60----0 --
17-12-27 40,0035,0033,21-- -- ----35,0035,001 5-3
17-12-27 45,0036,7529,68+7,07 +23,8% 27,5531,8036,7536,751 24-11
17-12-27 50,0041,5026,43-- -- 24,3528,1041,5041,502 5-2
17-12-27 55,0029,1023,39-- -- 21,2524,9529,1029,101 16-1
17-12-27 60,0028,0020,53-- -- 18,5522,0528,0028,001 30-1
17-12-27 70,0016,2015,52-- -- 14,2516,7516,2016,201 4-3
17-12-27 80,0013,2011,73+1,47 +12,5% 11,0012,7513,2013,201 10-3
17-12-27 90,009,358,79-- -- 7,809,859,359,351 5-3
17-12-27871100,007,006,87-- -- 6,507,657,006,503 9-3
17-12-27301110,005,105,07-0,13 -2,6% 4,205,755,105,102 9-3
17-12-27 120,004,103,91-- -- 3,054,604,104,101 9-3
17-12-27 130,003,203,05-- -- ----3,203,205 5-3
17-12-27 140,004,552,41-- -- 1,403,154,554,5510 18-2
17-12-27 160,002,851,47-- -- ----2,852,853 23-2
17-12-27 180,001,650,92-- -- 0,232,001,651,651 25-2
17-12-27 200,001,500,59-- -- --1,601,501,505 18-2
17-12-27 300,000,230,07+0,16 +228,6% --0,300,230,231 10-3
15-12-28 40,0037,0035,24-- -- 32,3037,5537,0037,001 4-3
15-12-28 45,00--32,11-- -- 29,0534,30----0 --
15-12-28 50,00--29,13-- -- 26,4031,15----0 --
15-12-28 55,0033,0026,40-- -- 23,6028,3533,0033,002 26-1
15-12-28 60,0026,7523,85-- -- 20,9525,7026,7526,751 3-3
15-12-28 70,0021,0019,40-- -- 16,7021,1521,0019,004 5-3
15-12-28 80,0016,0215,71-- -- ----16,0216,021 4-3
15-12-28 90,0012,8712,83-- -- 10,1014,7512,8712,871 4-3
15-12-28 100,0013,9010,50-- -- ----13,9013,901 27-2
15-12-28 110,0011,008,67-- -- 6,3510,2511,0011,001 6-1
15-12-28 120,007,757,18+0,57 +7,9% 5,208,557,757,751 10-3
15-12-285140,004,955,40-0,54 -10,0% 3,056,854,954,951 5-3
15-12-2853150,004,204,61-0,60 -13,0% ----4,204,201 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?