Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 94,5095,40-0,90 -0,9% 96,0093,70184.04917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-4-2026)
Totaal volume 915 (638 Calls, 277 Puts)
Totaal open interest bij opening 3.556 (2.042 Calls, 1.514 Puts)
Call / Put ratio 2,30
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 30,00--68,40-- -- 63,6066,60----0 --
17-04-26 35,00--63,40-3,00 -4,7% 58,6061,60----0 --
17-04-26 40,00--58,40-- -- 53,6056,60----0 --
17-04-26 45,00--53,40-- -- 48,6051,60----0 --
17-04-26 48,00--50,40-- -- 45,6548,65----0 --
17-04-26 50,00--48,40-- -- 43,6546,65----0 --
17-04-26 52,00--46,40-- -- 41,6544,65----0 --
17-04-26 54,00--44,40-3,00 -6,8% 39,6542,65----0 --
17-04-26 56,00--42,40-- -- 37,6540,65----0 --
17-04-26 58,00--40,40-- -- 35,6538,65----0 --
17-04-26 59,00--39,40-- -- 34,6537,65----0 --
17-04-26160,0013,2038,40-- -- 34,3036,0013,2013,202 18-3
17-04-26 62,00--36,40-- -- 31,6534,65----0 --
17-04-26264,0025,9234,40-- -- 30,3032,0025,9225,921 31-3
17-04-26 66,00--32,40-- -- 27,7530,50----0 --
17-04-26668,0011,6530,40-- -- 26,3028,0011,658,505 24-3
17-04-261770,0019,7028,40-- -- 24,3026,0019,7019,701 7-4
17-04-261872,0018,8526,40-- -- 22,3024,0018,8518,856 13-4
17-04-262574,0022,0024,40-2,40 -9,8% 20,3022,0022,0022,003 17-4
17-04-2612476,0020,3522,40-2,05 -9,2% 18,3020,0022,9020,354 17-4
17-04-265578,0017,9020,41-2,51 -12,3% 16,3017,9021,1517,906 17-4
17-04-264280,0015,4018,41-3,01 -16,3% 14,4015,9018,7015,407 17-4
17-04-26 81,00--17,41-- -- 13,4014,90----0 --
17-04-265582,0016,1016,41-0,31 -1,9% 12,4013,9016,8016,102 17-4
17-04-26 83,00--15,41-- -- 11,4012,90----0 --
17-04-265584,0011,8514,41-2,56 -17,8% 10,4011,9014,7011,8510 17-4
17-04-26 85,00--13,41-- -- 9,4010,90----0 --
17-04-265786,009,2512,41-3,16 -25,5% 8,409,9013,309,2511 17-4
17-04-26 87,00--11,41-- -- 7,408,90----0 --
17-04-266988,007,2010,41-3,21 -30,8% 6,407,9011,107,2016 17-4
17-04-262589,002,409,41-- -- 5,406,902,402,4025 8-4
17-04-2613390,005,418,41-3,00 -35,7% 4,605,909,105,1519 17-4
17-04-26191,001,707,41-- -- 3,404,901,701,452 8-4
17-04-264092,003,756,41-2,66 -41,5% 2,403,907,253,7517 17-4
17-04-26293,003,805,41-- -- 1,402,903,803,802 16-4
17-04-269394,004,664,43+0,23 +5,2% 0,451,905,054,662 17-4
17-04-26 95,000,303,48-3,18 -91,4% 0,010,851,000,254 17-4
17-04-265396,000,012,61-2,60 -99,6% --0,283,050,018 17-4
17-04-26 97,00--1,85-- -- --1,50----0 --
17-04-263098,000,901,18-0,28 -23,7% --0,220,900,902 17-4
17-04-26 99,00--0,68-- -- --0,55----0 --
17-04-2647100,000,100,34-0,24 -70,6% --0,010,100,102 17-4
17-04-26 101,00------ -- --0,55----0 --
17-04-26 102,00------ -- ---------- --
17-04-261104,000,020,01-- -- --0,220,020,021 16-4
17-04-263108,000,440,01-- -- --0,220,440,443 23-2
17-04-267112,000,010,03-- -- --0,090,010,014 2-4
15-05-26 40,00--58,45-- -- --------0 --
15-05-26 45,00--53,45-- -- --------0 --
15-05-26 50,00--48,46-- -- --------0 --
15-05-26 52,00--46,46-- -- --------0 --
15-05-26 54,00--44,47-- -- --------0 --
15-05-26 55,00--43,47-- -- --------0 --
15-05-26 56,00--42,48-- -- --------0 --
15-05-26 58,00--40,49-- -- --------0 --
15-05-26 59,00--39,49-- -- --------0 --
15-05-26 60,00--38,50-- -- --------0 --
15-05-26 62,00--36,52-- -- --------0 --
15-05-26 64,00--34,54-- -- --------0 --
15-05-26 66,006,5032,56-- -- ----6,506,509 20-3
15-05-26 68,00--30,58-- -- --------0 --
15-05-26 70,005,5028,63-- -- ----5,505,252 23-3
15-05-26 72,0017,9026,64-- -- ----17,9017,901 31-3
15-05-26 74,0021,3024,69-3,39 -13,7% ----21,3021,301 17-4
15-05-26 76,0014,5522,78-- -- ----14,5514,551 31-3
15-05-26 78,0012,8620,86-- -- ----12,8612,862 31-3
15-05-26 80,0014,5018,98-- -- 0,10--14,5014,501 14-4
15-05-26 82,0016,3817,12-- -- ----16,4516,386 16-4
15-05-26 84,0012,5815,32-2,74 -17,9% 0,10--12,5812,581 17-4
15-05-26 86,0011,0013,57-- -- ----11,0011,008 16-4
15-05-26 88,009,1011,92-2,82 -23,7% ----9,109,108 17-4
15-05-26 90,007,8010,35-2,55 -24,6% ----8,107,802 17-4
15-05-26 92,008,708,85-0,15 -1,7% ----8,708,706 17-4
15-05-26 94,005,207,51-2,31 -30,8% ----5,205,203 17-4
15-05-26 96,004,206,27-2,07 -33,0% ----6,504,203 17-4
15-05-26 98,003,805,15-1,35 -26,2% ----5,703,803 17-4
15-05-26 100,002,804,20-1,40 -33,3% 0,109,004,552,8045 17-4
15-05-26 102,002,253,39-1,14 -33,6% ----3,502,254 17-4
15-05-26 104,001,752,69-0,94 -34,9% ----2,701,753 17-4
15-05-26 108,001,551,69-0,14 -8,3% --1,851,551,555 17-4
15-05-26 112,000,801,00-0,20 -20,0% ----1,000,804 17-4
15-05-26 116,00------ -- --------0 --
19-06-26 26,00--72,43-- -- --------0 --
19-06-26 28,00--70,43-- -- --------0 --
19-06-26 30,00--68,44-- -- --------0 --
19-06-26 35,00--63,44-- -- --------0 --
19-06-26 40,0037,9058,45-- -- ----37,9037,902 5-1
19-06-26 45,00--53,45-- -- --------0 --
19-06-26 50,0040,7048,46-- -- ----40,7040,701 16-2
19-06-26 52,00--46,46-- -- --------0 --
19-06-26 54,00--44,47-- -- --------0 --
19-06-26 55,00--43,47-- -- --------0 --
19-06-26 56,00--42,47-- -- --------0 --
19-06-26 58,00--40,48-- -- --------0 --
19-06-26 59,00--39,49-- -- --------0 --
19-06-26 60,0026,3038,49-- -- ----26,3026,302 4-2
19-06-26 62,00--36,50-- -- --------0 --
19-06-26 64,00--34,52-- -- --------0 --
19-06-26 65,0011,0033,53-- -- ----11,0011,002 4-3
19-06-26 66,00--32,55-- -- --------0 --
19-06-26 68,00--30,59-- -- --------0 --
19-06-26 70,0028,0028,63-- -- ----28,0025,7574 16-4
19-06-26 72,007,5526,69-- -- ----7,555,35200 23-3
19-06-26 74,00--24,77-- -- --------0 --
19-06-26 75,0016,0023,83-- -- ----16,0016,002 8-4
19-06-26 76,005,7022,89-- -- ----5,705,701 24-3
19-06-26 78,00--21,02-- -- --------0 --
19-06-26 80,0019,8019,25+0,55 +2,9% ----19,8019,4572 17-4
19-06-26 82,006,5017,48-- -- ----6,506,152 26-3
19-06-26 84,006,0015,83-- -- ----6,006,001 27-3
19-06-269885,0012,1315,00-2,44 -16,3% ----12,1312,131 17-4
19-06-26 86,00--14,19-- -- --------0 --
19-06-26 88,009,0012,66-- -- ----9,007,802 15-4
19-06-26 90,008,8311,24-2,41 -21,4% ----11,758,83123 17-4
19-06-26 92,0010,259,89+0,36 +3,6% ----10,2510,251 17-4
19-06-26 94,008,438,62-0,19 -2,2% ----8,438,432 17-4
19-06-2612395,005,908,06-1,77 -22,0% ----8,255,908 17-4
19-06-26 96,006,057,47-1,42 -19,0% ----6,056,055 17-4
19-06-26 98,006,506,42+0,08 +1,2% ----6,506,502 17-4
19-06-26 100,005,705,48+0,22 +4,0% ----5,705,701 17-4
19-06-26 102,00--4,63-- -- --------0 --
19-06-26 104,004,00---- -- ----4,004,005 17-4
19-06-26 105,003,703,61+0,09 +2,5% ----3,703,703 17-4
19-06-26 108,001,502,76-- -- ----1,501,501 9-4
19-06-26 110,002,352,29+0,06 +2,6% ----2,352,351 17-4
19-06-26 112,00--1,89-- -- --------0 --
19-06-26 115,000,871,42-- -- ----0,870,871 9-4
19-06-26 120,000,510,91-- -- ----0,510,511 13-4
19-06-26 130,000,290,36-- -- ----0,290,291 16-4
19-06-26 140,000,180,13-- -- ----0,180,181 27-2
19-06-26323160,000,070,01-- -- ----0,070,074 10-4
19-06-26255180,000,150,01-- -- 0,010,180,150,153 26-2
19-06-26150200,000,010,04-0,03 -75,0% ----0,010,011 16-10
17-07-26 50,00------ -- ---------- --
17-07-26 55,00------ -- ---------- --
17-07-26 60,00------ -- ---------- --
17-07-26 68,00------ -- ---------- --
17-07-26 72,00------ -- ---------- --
17-07-26 76,00------ -- ---------- --
17-07-26 80,00------ -- ---------- --
17-07-26 84,00------ -- ---------- --
17-07-26 86,00------ -- ---------- --
17-07-26 88,00------ -- ---------- --
17-07-26 90,00------ -- ---------- --
17-07-26 92,00------ -- ---------- --
17-07-26 94,00------ -- ---------- --
17-07-26 96,00------ -- ---------- --
17-07-26 98,00------ -- ---------- --
17-07-26 100,00------ -- ---------- --
17-07-26 102,00------ -- ---------- --
17-07-26 104,00------ -- ---------- --
17-07-26 108,00------ -- ---------- --
17-07-26 112,00------ -- ---------- --
18-09-26 26,00--72,43-- -- --------0 --
18-09-26 28,00--70,43-- -- --------0 --
18-09-26 30,00--68,44-- -- --------0 --
18-09-26 35,00--63,44-- -- --------0 --
18-09-26 40,00--58,45-- -- --------0 --
18-09-26 45,0038,4353,47-15,04 -28,1% ----38,4338,435 13-11
18-09-26 50,00--48,51-- -- --------0 --
18-09-26 52,00--46,53-- -- --------0 --
18-09-26 54,00--44,56-- -- --------0 --
18-09-26 55,00--43,57-- -- --------0 --
18-09-26 56,00--42,60-- -- --------0 --
18-09-26 58,00--40,66-- -- --------0 --
18-09-26 60,0019,6038,75-19,15 -49,4% ----19,6019,601 23-12
18-09-26 65,0013,6034,07-- -- ----13,6013,601 12-3
18-09-26 70,0022,0524,59-- -- ----22,1022,0550 31-3
18-09-26 75,0020,6025,33-- -- ----20,6020,601 14-4
18-09-26 80,0015,0021,42-- -- ----15,0013,003 30-3
18-09-26 85,0015,3317,82-2,49 -14,0% 1,00--15,3315,331 17-4
18-09-26 90,0012,0514,50-2,45 -16,9% ----14,4412,056 17-4
18-09-26 95,009,7611,60-1,84 -15,9% ----11,589,763 17-4
18-09-26 100,009,459,15+0,30 +3,3% ----9,459,104 17-4
18-09-26 105,005,507,08-1,58 -22,3% ----7,305,506 17-4
18-09-26 110,004,105,32-1,22 -22,9% ----4,104,103 17-4
18-09-26 115,00------ -- --------0 --
18-09-26 120,002,603,04-0,44 -14,5% ----2,602,6010 17-4
18-09-26 140,000,650,87-- -- ----0,650,651 30-3
18-09-26 160,000,500,36-- -- ----0,500,5050 8-4
18-12-26 26,00--72,43-- -- --------0 --
18-12-26 28,00--70,43-- -- --------0 --
18-12-26 30,00--68,43-- -- --------0 --
18-12-26 35,00--63,44-- -- --------0 --
18-12-26 40,0034,7958,46-- -- ----34,7934,793 21-1
18-12-26 45,0030,2753,54-- -- ----30,2730,273 21-1
18-12-26 50,0025,4748,72-- -- ----25,4725,471 23-3
18-12-26 52,00--46,83-- -- --------0 --
18-12-26 54,00--44,97-- -- --------0 --
18-12-26 55,0040,5044,08-3,58 -8,1% ----40,5040,501 17-4
18-12-26 56,00--43,15-- -- --------0 --
18-12-26 58,00--41,38-- -- --------0 --
18-12-26 60,0028,9539,61-- -- ----28,9528,951 1-4
18-12-26 65,0026,9035,30-- -- ----26,9026,9010 4-2
18-12-26 70,0025,0031,18-- -- ----25,0025,001 15-4
18-12-26 75,0021,3027,27-- -- ----21,3021,303 7-4
18-12-26 80,0023,2023,65-0,45 -1,9% ----23,2023,201 17-4
18-12-26 85,0020,0020,25-0,25 -1,2% ----20,0020,001 17-4
18-12-26 90,0016,4017,20-0,80 -4,7% ----17,5516,4013 17-4
18-12-26 95,0014,5014,46+0,04 +0,3% ----14,5014,501 17-4
18-12-26 100,0010,0011,98-1,98 -16,5% --32,0011,3010,003 17-4
18-12-26 105,008,409,82-1,42 -14,5% ----10,008,4013 17-4
18-12-26 110,008,008,02-0,02 -0,2% ----8,008,001 17-4
18-12-26 115,00------ -- --------0 --
18-12-26 120,005,055,29-0,24 -4,5% --5,755,405,0570 17-4
18-12-26 130,003,403,400,00 0,0% ----3,403,4020 17-4
18-12-26 140,002,202,14+0,06 +2,8% ----2,202,153 17-4
18-12-26 160,000,220,92-- -- ----0,220,222 16-3
18-12-26 180,000,390,46-- -- ----0,400,3917 13-4
18-12-26 200,000,200,23-- -- ----0,200,201 10-4
18-12-26 300,00--0,01-- -- --------0 --
19-03-27 30,00--68,44-- -- --------0 --
19-03-27 35,00--63,45-- -- --------0 --
19-03-27 40,00--58,54-- -- --------0 --
19-03-27 45,00--53,81-- -- --------0 --
19-03-27 50,00--49,28-- -- --------0 --
19-03-27 54,00--45,74-- -- --------0 --
19-03-27 56,00--43,99-- -- --------0 --
19-03-27 58,00--42,29-- -- --------0 --
19-03-27 60,00--40,57-- -- --------0 --
19-03-27 65,00--36,49-- -- --------0 --
19-03-27 70,00--32,58-- -- --------0 --
19-03-27 75,00--28,89-- -- --------0 --
19-03-27 80,00--25,47-- -- --------0 --
19-03-27 85,0010,0022,24-- -- ----10,0010,001 24-3
19-03-27 90,00--19,35-- -- --------0 --
19-03-27 95,0011,9516,65-- -- ----11,9511,951 31-3
19-03-27 100,0013,2514,18-- -- ----13,2513,004 16-4
19-03-27 105,00--12,17-- -- --------0 --
19-03-27 110,007,3510,25-- -- ----7,357,351 31-3
19-03-27 115,00------ -- --------0 --
19-03-27 120,005,257,32-- -- ----5,255,251 1-4
19-03-27 140,00--3,68-- -- --------0 --
19-03-27 160,00--1,81-- -- --------0 --
18-06-27 40,0035,6058,68-- -- ----35,6035,601 12-3
18-06-27 45,00--54,16-- -- --------0 --
18-06-27 50,0048,5049,72-- -- ----48,5048,501 16-4
18-06-27 55,00--45,48-- -- --------0 --
18-06-27 60,0029,7541,54-- -- ----29,7529,751 19-2
18-06-27 70,0031,6533,69-- -- 28,70--31,6531,6515 16-4
18-06-27 80,0026,7026,93-0,23 -0,9% ----26,7026,703 17-4
18-06-27 90,0018,0120,84-2,83 -13,6% ----20,6518,0115 17-4
18-06-27 100,0013,8916,00-- -- ----13,8913,8914 16-4
18-06-27 110,0010,1311,95-1,82 -15,2% ----10,1310,132 17-4
18-06-27 120,007,508,90-1,40 -15,7% ----9,007,505 17-4
18-06-2731140,001,804,90-0,73 -14,9% ----1,801,802 12-3
18-06-27 150,003,503,63-- -- ----3,503,501 16-4
18-06-27 160,002,452,72-- -- ----2,452,451 16-4
18-06-27 180,000,901,55-- -- ----0,900,9010 16-1
18-06-27 200,001,250,95-- -- ----1,251,251 17-2
18-06-27 300,00--0,06-- -- --------0 --
17-12-27 40,0035,0059,51-- -- ----35,0035,001 5-3
17-12-27 45,0036,7555,25-18,50 -33,5% ----36,7536,751 24-11
17-12-27 50,0042,0051,10-- -- ----42,0042,004 30-3
17-12-27 55,0029,1047,11-- -- ----29,1029,101 16-1
17-12-27 60,0043,7043,37+0,33 +0,8% ----43,7043,701 17-4
17-12-27 70,0035,0036,35-- -- ----35,0035,001 16-4
17-12-27 80,0029,2830,00-0,72 -2,4% ----29,4729,2812 17-4
17-12-27 90,0021,8524,63-- -- ----21,8521,851 16-4
17-12-27 100,0017,0019,96-2,96 -14,8% --30,2517,1017,0014 17-4
17-12-27 110,0014,7516,20-- -- ----14,7514,502 16-4
17-12-27 120,0011,0013,04-- -- ----11,0011,0030 16-4
17-12-27 130,007,7010,09-- -- ----7,707,703 15-4
17-12-2784140,005,878,13-0,74 -9,1% ----5,875,871 2-4
17-12-27 160,002,854,94-- -- ----2,852,853 23-2
17-12-27 180,003,003,27-- -- ----3,002,952 16-4
17-12-27 200,001,852,21-- -- ----1,851,8530 16-4
17-12-27 300,000,360,29-- -- ----0,360,3630 16-4
15-12-28 40,0037,0060,54-- -- ----37,0037,001 4-3
15-12-28 45,00--56,83-- -- --------0 --
15-12-28 50,0042,0053,41-- -- ----42,0042,003 30-3
15-12-28 55,0033,0050,15-- -- ----33,0033,002 26-1
15-12-28 60,0044,0046,78-2,78 -5,9% ----44,0044,001 17-4
15-12-28 70,0028,4040,43-- -- ----28,4026,802 26-3
15-12-281280,0032,5034,38-1,90 -5,5% ----32,5032,501 16-4
15-12-28 90,0025,9729,39-- -- ----25,9725,971 16-4
15-12-28 100,0020,2025,04-- -- ----20,2020,204 9-4
15-12-28 110,0011,0021,34-- -- ----11,0011,001 6-1
15-12-28 120,0016,1017,66-- -- ----16,1016,103 16-4
15-12-285140,0010,0012,76-1,38 -10,8% ----10,0010,001 15-4
15-12-28 150,009,2510,86-- -- ----9,259,251 15-4
15-12-28 160,00--9,37-- -- --------0 --
15-12-28 200,00--5,17-- -- --------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?