Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 87,2088,92-1,72 -1,9% 88,7487,20155.04417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-6-2026)
Totaal volume 96 (56 Calls, 40 Puts)
Totaal open interest bij opening 4.295 (3.551 Calls, 744 Puts)
Call / Put ratio 1,40
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 26,0077,77---- -- 61,5064,50----0 4-5
19-06-26 28,00------ -- 59,5062,50----0 --
19-06-26 30,00------ -- --------0 --
19-06-26 35,00------ -- 52,5055,50----0 --
19-06-26 40,0037,90---- -- 47,5050,50----0 5-1
19-06-26 45,00------ -- --------0 --
19-06-26 50,0048,10---- -- 37,5040,50----0 29-4
19-06-26 52,00------ -- 35,5038,50----0 --
19-06-26 54,00------ -- 33,5036,50----0 --
19-06-26 55,0048,90---- -- 32,5535,55----0 4-5
19-06-26 56,00------ -- --------0 --
19-06-26 58,00------ -- --------0 --
19-06-26 59,00------ -- 28,6031,45----0 --
19-06-26 60,0043,89---- -- 28,3529,70----0 4-5
19-06-26 62,00------ -- 25,7528,30----0 --
19-06-26 64,00------ -- 23,8526,20----0 --
19-06-26 65,0011,00---- -- 22,9025,15----0 4-3
19-06-26 66,00------ -- --------0 --
19-06-26 68,00--20,52+0,53 +2,6% 20,1022,10----0 --
19-06-26 70,0027,00---- -- 18,4519,80----0 11-5
19-06-26 72,0024,80---- -- 16,3517,95----0 18-5
19-06-26 74,00------ -- 14,4515,95----0 --
19-06-26 75,0014,05---- -- 13,7514,90----0 4-6
19-06-26 76,0027,57---- -- --------0 4-5
19-06-26 78,00------ -- --------0 --
19-06-26 80,0012,00---- -- 8,9510,15----0 22-5
19-06-26 82,008,25---- -- 7,358,358,258,251 5-6
19-06-26 83,00------ -- 6,407,45----0 --
19-06-26 84,006,00---- -- 5,706,25----0 27-3
19-06-26 85,0010,65---- -- --------0 21-5
19-06-26286,005,00---- -- 4,254,70----0 28-5
19-06-26 87,00------ -- --------0 --
19-06-26 88,0011,81---- -- 2,903,35----0 22-4
19-06-26 89,00------ -- 2,352,80----0 --
19-06-2621890,002,50---- -- 1,902,302,502,054 5-6
19-06-26 91,002,00---- -- 1,451,902,302,002 5-6
19-06-26 92,002,05---- -- ----2,051,252 5-6
19-06-26 93,00------ -- 0,851,20----0 --
19-06-262294,001,16---- -- 0,601,001,161,0710 5-6
19-06-2612995,000,90---- -- 0,440,800,900,904 5-6
19-06-26 96,000,72---- -- 0,30------0 3-6
19-06-266698,000,30---- -- 0,130,37----0 3-6
19-06-26 100,000,19---- -- --------0 4-6
19-06-26 102,000,45---- -- --------0 26-5
19-06-26 104,000,23---- -- --0,16----0 26-5
19-06-26 105,000,15---- -- --0,15----0 1-6
19-06-26 106,000,10---- -- --0,14----0 28-5
19-06-26 108,000,20---- -- --------0 25-5
19-06-2685110,000,07---- -- --0,13----0 4-6
19-06-267112,000,39---- -- --0,13----0 18-5
19-06-2638115,000,40---- -- --0,13----0 11-5
19-06-26128120,000,05---- -- --0,13----0 21-5
19-06-26244130,000,09---- -- --0,09----0 20-5
19-06-2684140,000,01---- -- --0,13----0 29-5
19-06-26320160,000,02---- -- --0,13----0 11-5
19-06-26253180,000,01---- -- --------0 8-5
19-06-26150200,000,01---- -- --------0 16-10
17-07-26 45,00------ -- --------0 --
17-07-26 50,00------ -- 37,6540,65----0 --
17-07-26 55,00------ -- --------0 --
17-07-26 60,00------ -- 27,9030,65----0 --
17-07-26 64,00------ -- --------0 --
17-07-26 68,00------ -- 20,5022,50----0 --
17-07-26 72,00------ -- 16,9018,45----0 --
17-07-26 76,00------ -- --------0 --
17-07-26 78,0013,85---- -- 11,9512,95----0 2-6
17-07-26 80,00------ -- --------0 --
17-07-26 82,00------ -- 8,759,60----0 --
17-07-26 84,00------ -- 7,258,10----0 --
17-07-26 86,006,70---- -- 5,906,40----0 28-5
17-07-26 88,005,50---- -- --------0 3-6
17-07-26 90,003,95---- -- 3,704,15----0 28-5
17-07-26 92,003,85---- -- 2,803,25----0 2-6
17-07-26 94,005,20---- -- 2,102,50----0 21-5
17-07-26 96,006,50---- -- --------0 2-6
17-07-26 98,002,50---- -- 1,101,45----0 22-5
17-07-26 100,001,05---- -- 0,751,101,051,051 5-6
17-07-26 102,001,15---- -- 0,500,85----0 27-5
17-07-26 104,00------ -- --------0 --
17-07-26 106,001,10---- -- 0,230,47----0 22-5
17-07-26 108,000,95---- -- 0,120,37----0 20-5
17-07-26 110,000,60---- -- --------0 22-5
17-07-26 112,000,80---- -- 0,010,24----0 18-5
17-07-263116,000,55---- -- 0,01--0,550,551 5-6
17-07-26 120,001,00---- -- --------0 5-5
21-08-26 45,00------ -- 42,8545,85----0 --
21-08-26 50,00------ -- --------0 --
21-08-26 55,00------ -- 33,1036,10----0 --
21-08-26 60,00------ -- 28,3531,15----0 --
21-08-26 64,00------ -- 25,1526,85----0 --
21-08-26 68,00------ -- 21,4523,15----0 --
21-08-26 72,00------ -- --------0 --
21-08-26 76,00------ -- 14,7016,20----0 --
21-08-26 78,00------ -- 13,5014,60----0 --
21-08-26 80,00------ -- 11,9513,10----0 --
21-08-26 82,00------ -- 10,6511,65----0 --
21-08-26 84,00------ -- 9,2010,05----0 --
21-08-26 86,00------ -- --------0 --
21-08-26 88,008,50---- -- 7,007,65----0 1-6
21-08-26 90,006,20---- -- 5,806,556,206,205 5-6
21-08-26 92,007,40---- -- 4,905,65----0 20-5
21-08-26 94,007,10---- -- --------0 21-5
21-08-26 96,003,70---- -- 3,554,00----0 29-5
21-08-26 98,002,92---- -- 2,953,45----0 1-6
21-08-26 100,002,80---- -- 2,402,90----0 29-5
21-08-26 102,00------ -- --------0 --
21-08-26 104,00------ -- 1,602,10----0 --
21-08-2611108,001,40---- -- 1,001,50----0 28-5
21-08-26 112,00------ -- 0,651,05----0 --
18-09-26 26,00------ -- 61,7564,75----0 --
18-09-26 28,00------ -- 59,7562,75----0 --
18-09-26 30,00------ -- --------0 --
18-09-26 35,00------ -- 52,8555,85----0 --
18-09-26 40,00------ -- 47,9550,95----0 --
18-09-26 45,0038,43---- -- 43,0546,05----0 13-11
18-09-26 50,00------ -- --------0 --
18-09-26 52,00------ -- 36,2539,25----0 --
18-09-26 54,00------ -- 34,3037,30----0 --
18-09-26 55,00------ -- 33,3536,35----0 --
18-09-26 56,00------ -- 32,4035,40----0 --
18-09-26 58,00------ -- 30,5033,50----0 --
18-09-26 60,0019,60---- -- 29,5531,00----0 23-12
18-09-26 65,0013,60---- -- 24,5526,40----0 12-3
18-09-26 70,0022,05---- -- --------0 31-3
18-09-26 75,0023,47---- -- 16,2517,70----0 7-5
18-09-26 80,0012,95---- -- 12,7013,90----0 4-6
18-09-262385,0010,75---- -- 9,7010,20----0 29-5
18-09-26 90,007,10---- -- ----7,107,104 5-6
18-09-26 95,005,25---- -- 4,805,305,255,251 5-6
18-09-26 100,003,50---- -- 3,203,653,503,502 5-6
18-09-26 105,002,70---- -- 2,052,50----0 3-6
18-09-2630110,001,75---- -- ----1,851,7511 5-6
18-09-26 115,002,65---- -- 0,801,20----0 15-5
18-09-26 120,000,80---- -- 0,500,900,800,755 5-6
18-09-26 140,000,70---- -- 0,040,33----0 11-5
18-09-26 160,000,15---- -- --0,24----0 3-6
18-09-26 180,00------ -- --0,75----0 --
18-12-26 26,0075,55---- -- --------0 4-5
18-12-26 28,00------ -- 60,1063,10----0 --
18-12-26 30,00------ -- 58,1561,15----0 --
18-12-26 35,00------ -- --------0 --
18-12-26 40,0034,79---- -- 48,4551,45----0 21-1
18-12-26 45,0030,27---- -- 43,7046,70----0 21-1
18-12-261250,0025,47---- -- 39,8041,55----0 23-3
18-12-26 52,00------ -- 37,1040,10----0 --
18-12-26 54,00------ -- --------0 --
18-12-26155,0046,80---- -- 35,1036,95----0 30-4
18-12-26 56,00------ -- 33,7536,05----0 --
18-12-26 58,00------ -- 31,9534,25----0 --
18-12-26 60,0034,10---- -- 30,5032,50----0 19-5
18-12-26 65,0027,60---- -- 26,6528,20----0 27-5
18-12-26 70,0035,05---- -- 22,7523,80----0 4-5
18-12-26 75,0019,70---- -- --------0 27-5
18-12-26 80,0017,25---- -- 15,3516,55----0 1-6
18-12-26 85,0015,00---- -- 12,5013,15----0 20-5
18-12-2630690,0011,00---- -- ----11,0011,002 5-6
18-12-26 95,007,99---- -- 7,658,30----0 4-6
18-12-26 100,006,40---- -- --14,15----0 4-6
18-12-26 105,004,65---- -- 4,455,00----0 29-5
18-12-26 110,004,00---- -- 3,353,85----0 29-5
18-12-263115,005,40---- -- --------0 22-5
18-12-26 120,002,18---- -- 1,852,25----0 3-6
18-12-26 130,001,25---- -- 1,001,45----0 29-5
18-12-26 140,000,75---- -- 0,750,90----0 3-6
18-12-26 160,000,64---- -- 0,220,47----0 15-5
18-12-26 180,000,20---- -- --------0 20-5
18-12-2645200,000,20---- -- --0,36----0 10-4
18-12-26 300,00--0,02-- -- --------0 --
19-03-27 30,00------ -- --------0 --
19-03-27 35,00------ -- 53,8056,80----0 --
19-03-27 40,00------ -- --------0 --
19-03-27 45,00------ -- 44,4047,40----0 --
19-03-27 50,00------ -- 39,9042,75----0 --
19-03-27 54,00------ -- 36,3039,20----0 --
19-03-27 56,00------ -- --------0 --
19-03-27 58,00------ -- --------0 --
19-03-27 60,00------ -- 31,1534,05----0 --
19-03-27 65,00------ -- 27,1529,85----0 --
19-03-27 70,00------ -- --------0 --
19-03-27 75,00------ -- 20,3522,00----0 --
19-03-27 80,0018,99---- -- 17,1518,60----0 26-5
19-03-27 85,0015,99---- -- 14,7515,40----0 26-5
19-03-27 90,00------ -- --------0 --
19-03-27 95,0010,95---- -- --------0 2-6
19-03-27 100,009,50---- -- 8,058,70----0 26-5
19-03-27 105,006,75---- -- 6,457,15----0 1-6
19-03-27 110,005,80---- -- 5,20------0 26-5
19-03-27 115,00------ -- 4,154,65----0 --
19-03-27 120,006,15---- -- 3,303,80----0 7-5
19-03-27 140,002,96---- -- 1,301,70----0 7-5
19-03-27 160,00------ -- 0,550,90----0 --
19-03-27 180,00------ -- --1,45----0 --
18-06-27 40,0035,60---- -- --------0 12-3
18-06-27 45,00------ -- 45,3047,25----0 --
18-06-27 50,0050,00---- -- --------0 27-4
18-06-27 55,00------ -- 36,6038,45----0 --
18-06-27 60,0029,75---- -- 33,0534,45----0 19-2
18-06-27 70,0031,65---- -- 25,4526,90----0 16-4
18-06-27 80,0025,00---- -- 18,8520,25----0 7-5
18-06-27 90,0014,35---- -- 13,8014,4514,3514,351 5-6
18-06-27 100,0013,55---- -- --------0 8-5
18-06-2779110,0010,80---- -- 6,707,35----0 11-5
18-06-27 120,005,50---- -- 4,555,15----0 27-5
18-06-27 140,002,65---- -- 2,102,55----0 27-5
18-06-27 150,001,95---- -- 1,451,85----0 4-6
18-06-27 160,002,45---- -- 0,951,30----0 16-4
18-06-27 180,000,90---- -- 0,271,10----0 16-1
18-06-27 200,001,50---- -- --------0 30-4
18-06-27 300,00------ -- --0,44----0 --
17-12-27 40,0060,00---- -- 49,7053,05----0 13-5
17-12-27 45,0036,75---- -- 45,4048,75----0 24-11
17-12-27850,0042,00---- -- 41,2544,60----0 30-3
17-12-275555,0029,10---- -- 37,3040,65----0 16-1
17-12-27 60,0038,00---- -- 33,5036,85----0 20-5
17-12-27 70,0029,10---- -- 26,6529,75----0 2-6
17-12-27 80,0023,05---- -- --------0 3-6
17-12-2730390,0016,81---- -- 15,8019,00----0 1-6
17-12-27915100,0014,00---- -- 12,1014,65----0 1-6
17-12-27 110,0014,60---- -- --------0 14-5
17-12-27 120,009,60---- -- 6,758,95----0 21-5
17-12-27 130,007,40---- -- 5,007,25----0 21-5
17-12-27 140,006,70---- -- --------0 8-5
17-12-27 160,004,25---- -- 2,503,95----0 7-5
17-12-27 180,002,85---- -- 0,902,70----0 6-5
17-12-27 200,001,85---- -- 0,401,90----0 16-4
17-12-27 300,000,36---- -- --0,65----0 16-4
15-12-28 40,0059,00---- -- 50,0055,40----0 7-5
15-12-28 45,00------ -- 46,2551,55----0 --
15-12-28 50,0056,25---- -- 42,3048,05----0 30-4
15-12-28 55,0033,00---- -- 38,8044,55----0 26-1
15-12-28 60,0038,50---- -- 35,5041,25----0 27-5
15-12-28 70,0035,50---- -- --------0 22-5
15-12-281180,0034,00---- -- 24,1529,90----0 11-5
15-12-28 90,0024,60---- -- 19,6025,20----0 2-6
15-12-28 100,0020,00---- -- 15,9521,15----0 25-5
15-12-28 110,0017,50---- -- --------0 20-5
15-12-28 120,0019,50---- -- --------0 30-4
15-12-28 140,0010,00---- -- --------0 15-4
15-12-28 150,0011,13---- -- 5,559,45----0 27-4
15-12-28 160,00------ -- --------0 --
15-12-28 200,00------ -- --------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?