Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 91,6692,30-0,64 -0,7% 92,6890,74234.87417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-5-2026)
Totaal volume 192 (94 Calls, 98 Puts)
Totaal open interest bij opening 2.860 (2.439 Calls, 421 Puts)
Call / Put ratio 0,96
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 40,0063,9356,40-- -- 54,6057,6063,9361,633 4-5
15-05-26 45,00------ -- 49,6052,60----0 --
15-05-26 50,00------ -- ---------- --
15-05-26 52,00--44,40-- -- 42,6045,60----0 --
15-05-26 54,00--42,40-- -- 40,6043,60----0 --
15-05-26 55,00------ -- ---------- --
15-05-26 56,00--40,40-- -- 38,6041,60----0 --
15-05-26 58,00--38,40-- -- 36,6039,60----0 --
15-05-26 59,00--37,40-- -- 35,6538,65----0 --
15-05-26 60,00------ -- 34,6537,65----0 --
15-05-26 62,00--34,40-- -- 32,6535,65----0 --
15-05-26 64,00------ -- ---------- --
15-05-26 66,006,5030,40-- -- 28,7031,556,506,509 20-3
15-05-26 68,00------ -- ---------- --
15-05-26 70,0026,0026,40-- -- 24,9027,3526,0026,001 23-4
15-05-26 72,00------ -- ---------- --
15-05-26 74,00------ -- ---------- --
15-05-26 76,00------ -- ---------- --
15-05-26 78,00------ -- ---------- --
15-05-26 80,00------ -- ---------- --
15-05-26 82,00------ -- ---------- --
15-05-26 84,00------ -- ---------- --
15-05-26 86,00------ -- ---------- --
15-05-26 87,00--9,41-- -- 8,409,90----0 --
15-05-26 88,00------ -- ---------- --
15-05-26 89,00--7,41-- -- 6,407,90----0 --
15-05-26 90,00------ -- ---------- --
15-05-26 91,00--5,43-- -- 4,405,90----0 --
15-05-26 92,00------ -- ---------- --
15-05-26 93,00--3,53-- -- 2,803,45----0 --
15-05-26 94,009,752,66-- -- 1,852,409,859,7511 4-5
15-05-26195,002,701,84-- -- 0,901,352,702,303 11-5
15-05-26 96,00------ -- ---------- --
15-05-26397,001,600,63-- -- --0,221,651,6012 14-5
15-05-261598,000,070,31-0,24 -77,4% --0,210,070,071 15-5
15-05-26199,001,450,16-- -- --0,211,451,402 6-5
15-05-26 100,00------ -- ---------- --
15-05-26 101,00--0,03-- -- --0,20----0 --
15-05-26119102,000,090,01-- -- --0,200,180,098 13-5
15-05-265103,000,300,08-- -- ----0,300,302 11-5
15-05-26 104,00------ -- ---------- --
15-05-26 105,00--0,03-- -- --------0 --
15-05-268106,000,120,02-- -- ----0,120,121 7-5
15-05-26 107,00--0,01-- -- --------0 --
15-05-2636108,000,080,02-- -- ----0,080,081 11-5
15-05-2620110,000,100,01-- -- --0,210,100,1010 7-5
15-05-2616112,000,600,01-- -- ----0,600,5510 29-4
15-05-2616116,000,200,03-- -- --0,090,200,201 4-5
19-06-26 26,0077,7766,35-- -- ----77,7775,582 4-5
19-06-26 28,00--64,36-- -- --------0 --
19-06-26 30,00--62,36-0,63 -1,0% 60,0063,00----0 --
19-06-26 35,00--57,37-0,62 -1,1% 55,0058,00----0 --
19-06-26 40,0037,9052,39-- -- 50,0053,0037,9037,902 5-1
19-06-26 45,00--47,41-- -- 45,0048,00----0 --
19-06-26 50,0048,1042,43-- -- ----48,1048,101 29-4
19-06-26 52,00--40,44-0,63 -1,6% 38,0541,05----0 --
19-06-26 54,00--38,45-- -- --------0 --
19-06-26 55,0048,9037,46-- -- ----48,9046,585 4-5
19-06-26 56,00--36,47-- -- 34,1037,10----0 --
19-06-26 58,00--34,48-- -- --------0 --
19-06-26 59,00--33,48-- -- --------0 --
19-06-26 60,0043,8932,49-- -- ----43,8943,891 4-5
19-06-26 62,00--30,51-- -- --------0 --
19-06-26 64,00--28,53-- -- 26,3528,95----0 --
19-06-26 65,0011,0027,54-- -- ----11,0011,002 4-3
19-06-26 66,00--26,55-- -- 24,5026,90----0 --
19-06-26 68,00--24,58-- -- --------0 --
19-06-26 70,0027,0022,62-- -- 21,0522,5527,0027,001 11-5
19-06-26 72,0024,8020,66-0,61 -3,0% ----24,8023,704 18-5
19-06-26 74,00--18,74-- -- 17,1518,70----0 --
19-06-26 75,0016,0017,79-- -- ----16,0016,002 8-4
19-06-26 76,0027,5716,85-- -- 15,2516,7527,5727,571 4-5
19-06-26 78,00--14,99-- -- 13,4014,90----0 --
19-06-26 80,0012,4013,14-0,74 -5,6% ----12,4012,402 17:20
19-06-26 82,0011,6011,38-- -- ----11,6011,601 19-5
19-06-26 84,006,009,70-- -- 8,259,706,006,001 27-3
19-06-26 85,008,308,90-0,60 -6,7% 7,458,908,308,302 11:39
19-06-26 86,008,008,11-0,11 -1,4% 0,08--8,008,001 12:02
19-06-26 88,0011,816,67-- -- ----11,8111,811 22-4
19-06-2614690,007,955,38-0,48 -8,9% 4,555,057,957,951 15-5
19-06-26 92,003,654,21-0,56 -13,3% 3,503,953,653,655 10:07
19-06-26 94,002,753,26-0,51 -15,6% --3,252,752,751 17:24
19-06-26 95,002,652,83-0,18 -6,4% --14,502,652,651 09:11
19-06-26 96,002,002,45-0,45 -18,4% 1,852,302,002,001 16:31
19-06-26 98,001,651,81-0,16 -8,8% --4,001,651,602 15:50
19-06-26206100,001,201,32-0,14 -10,6% 0,951,251,201,093 12:02
19-06-26 102,001,800,93-- -- ----1,801,653 18-5
19-06-26 104,000,700,68-- -- 0,11--0,700,701 19-5
19-06-26 105,000,500,60-0,10 -16,7% ----0,500,501 11:26
19-06-26 106,001,700,51-- -- ----1,701,701 11-5
19-06-26 108,000,290,37-0,08 -21,6% 0,070,440,290,291 11:39
19-06-26 110,000,180,27-0,09 -33,3% ----0,200,183 17:15
19-06-26 112,000,390,20-- -- ----0,390,391 18-5
19-06-26 115,000,400,14-- -- --0,350,400,402 11-5
19-06-26 120,000,020,07-0,05 -71,4% ----0,020,021 09:54
19-06-26245130,000,090,02+0,07 +350,0% --0,090,090,091 11:46
19-06-2684140,000,070,01-- -- ----0,070,072 6-5
19-06-26320160,000,020,020,00 0,0% --0,150,020,021 11-5
19-06-26253180,000,010,02-0,01 -50,0% ----0,010,012 8-5
19-06-26150200,000,010,02-0,01 -50,0% ----0,010,011 16-10
17-07-26 50,00--42,52-- -- 40,2043,20----0 --
17-07-26 55,00--37,58-- -- 35,3038,30----0 --
17-07-26 60,00--32,70-0,63 -1,9% --------0 --
17-07-26 64,00------ -- 26,6529,30----0 --
17-07-26 68,00--24,95-- -- --------0 --
17-07-26 72,00--21,20-- -- 19,5521,15----0 --
17-07-26 76,00--17,53-- -- 15,9017,45----0 --
17-07-26 80,00--14,05-- -- --------0 --
17-07-26 82,00--12,43-- -- 10,9012,40----0 --
17-07-26 84,00--10,87-- -- --------0 --
17-07-26 86,00--9,41-- -- 8,509,00----0 --
17-07-26 88,008,708,07-- -- 7,207,709,708,702 19-5
17-07-26 90,006,406,81-0,41 -6,0% ----6,406,401 09:44
17-07-26 92,005,205,70-0,50 -8,8% ----5,205,205 17:23
17-07-26 94,004,154,72-0,57 -12,1% 3,954,504,154,153 10:21
17-07-26 96,006,503,85-- -- 3,203,656,506,503 12-5
17-07-26 98,002,753,12-0,37 -11,9% ----2,752,751 09:57
17-07-26 100,003,002,52-- -- ----3,003,001 19-5
17-07-26 102,001,761,97-0,21 -10,7% 1,501,951,761,761 09:57
17-07-26 104,00--1,57-- -- 1,201,55----0 --
17-07-26 106,00--1,24-- -- 0,901,25----0 --
17-07-26 108,000,951,01-0,06 -5,9% ----0,950,951 12:50
17-07-26 110,00--0,80-- -- 0,480,75----0 --
17-07-26 112,000,800,65-- -- ----0,800,804 18-5
17-07-26 116,000,550,39-- -- --0,700,550,552 19-5
17-07-26 120,001,000,25-- -- --0,551,001,001 5-5
21-08-26 50,00--42,89-- -- 40,5043,50----0 --
21-08-26 55,00--38,06-- -- --------0 --
21-08-26 60,00--33,27-- -- --------0 --
21-08-26 64,00------ -- --------0 --
21-08-26 68,00--25,82-- -- 24,0025,80----0 --
21-08-26 72,00--22,23-0,65 -2,9% 20,4022,25----0 --
21-08-26 76,00--18,84-- -- --------0 --
21-08-26 80,00--15,64-- -- --------0 --
21-08-26 82,00------ -- --------0 --
21-08-26 84,00--12,70-- -- 11,7512,40----0 --
21-08-26 86,00--11,38-- -- 10,4011,10----0 --
21-08-26 88,00--10,09-- -- --------0 --
21-08-26 90,009,008,92-- -- ----9,009,001 19-5
21-08-26 92,007,407,82-0,42 -5,4% 7,057,557,407,401 09:44
21-08-26 94,006,706,80-- -- 6,106,606,706,705 19-5
21-08-26 96,00--5,94-- -- --------0 --
21-08-26 98,00--5,14-- -- --------0 --
21-08-26 100,00--4,39-0,24 -5,5% 3,854,30----0 --
21-08-26 102,00--3,76-- -- 3,253,70----0 --
21-08-26 104,00--3,21-- -- --------0 --
21-08-26 108,002,252,31-0,06 -2,6% ----2,252,251 16:01
21-08-26 112,00--1,68-- -- 1,351,70----0 --
18-09-26 26,00--66,53-- -- 64,2567,25----0 --
18-09-26 28,00--64,55-- -- 62,2565,25----0 --
18-09-26 30,00--62,57-- -- 60,3063,30----0 --
18-09-26 35,00--57,64-0,65 -1,1% --------0 --
18-09-26 40,00--52,75-- -- --------0 --
18-09-26 45,0038,4347,89-9,46 -19,8% 45,5548,5538,4338,435 13-11
18-09-26 50,00--43,04-- -- 40,7043,70----0 --
18-09-26 52,00--41,12-- -- --------0 --
18-09-26 54,00--39,20-- -- 36,8539,85----0 --
18-09-26 55,00--38,27-0,69 -1,8% --------0 --
18-09-26 56,00--37,28-- -- --------0 --
18-09-26 58,00--35,39-- -- --------0 --
18-09-26 60,0019,6033,53-13,93 -41,5% ----19,6019,601 23-12
18-09-26 65,0013,6028,91-- -- 27,1028,9513,6013,601 12-3
18-09-26 70,0022,0524,48-- -- 22,6524,5522,1022,0550 31-3
18-09-264575,0023,4720,31-0,67 -3,3% ----23,4723,471 7-5
18-09-26 80,0015,6116,46-0,85 -5,2% ----15,6115,611 10:07
18-09-26 85,0012,4912,87-0,38 -3,0% 11,9012,6012,4912,493 10:01
18-09-26 90,009,209,89-0,69 -7,0% 8,959,659,209,201 10:13
18-09-26 95,007,157,34-0,19 -2,6% ----7,157,152 15:46
18-09-26 100,006,455,30+1,15 +21,7% --7,906,456,451 12:22
18-09-26 105,005,103,79-- -- 3,253,805,105,105 18-5
18-09-26 110,002,502,63-0,13 -4,9% 2,152,702,502,502 14:35
18-09-26 115,002,651,82-- -- ----2,652,6510 15-5
18-09-26 120,001,151,29-0,14 -10,9% ----1,251,1521 16:33
18-09-26 140,000,700,36-- -- ----0,700,652 11-5
18-09-26 160,000,250,11-- -- ----0,250,253 4-5
18-09-26 180,00--0,03-- -- --------0 --
18-12-26 26,0075,5566,76-- -- 64,5567,5575,5575,551 4-5
18-12-26 28,00--64,82-0,57 -0,9% --------0 --
18-12-26 30,00--62,87-- -- --------0 --
18-12-26 35,00--58,13-- -- 55,8058,80----0 --
18-12-26 40,0034,7953,22-- -- 51,0054,0034,7934,793 21-1
18-12-26 45,0030,2748,48-- -- ----30,2730,273 21-1
18-12-26 50,0025,4743,73-- -- 41,9044,0525,4725,471 23-3
18-12-26 52,00--41,90-- -- 39,6042,60----0 --
18-12-26 54,00--40,06-- -- 38,1540,35----0 --
18-12-26 55,0046,8039,15-- -- ----46,8046,801 30-4
18-12-26 56,00--38,24-- -- --------0 --
18-12-26 58,00--36,41-- -- --------0 --
18-12-26960,0034,1034,64-0,57 -1,6% ----34,1034,101 19-5
18-12-26 65,0026,9030,36-- -- 28,4030,6026,9026,9010 4-2
18-12-26 70,0035,0526,24-- -- ----35,0535,051 4-5
18-12-26 75,0030,5022,39-- -- 20,5522,6030,5030,501 4-5
18-12-26 80,0017,9718,84-0,87 -4,6% 17,2018,9017,9717,971 10:07
18-12-26 85,0015,0015,58-0,58 -3,7% ----15,0015,003 10:01
18-12-26 90,0012,0012,71-0,71 -5,6% 11,8512,5512,0012,001 16:31
18-12-263295,0010,5010,28-0,34 -3,3% ----11,8010,502 19-5
18-12-26 100,009,708,17-- -- 7,408,109,709,707 18-5
18-12-26 105,006,056,44-0,39 -6,1% ----6,056,053 11:33
18-12-26 110,006,005,04-- -- 4,405,006,006,002 19-5
18-12-26 115,005,403,90-- -- 3,303,905,405,401 12-5
18-12-26502120,003,003,05-0,14 -4,6% ----3,003,001 15:07
18-12-26 130,002,421,83-- -- ----2,422,421 15-5
18-12-26 140,001,691,12-- -- ----1,691,692 12-5
18-12-26 160,000,640,50-- -- 0,300,650,640,641 15-5
18-12-26 180,000,200,29-0,09 -31,0% --0,750,200,205 10:06
18-12-26 200,000,200,06-- -- ----0,200,201 10-4
18-12-26 300,00--0,07-- -- --0,55----0 --
19-03-27 30,00--63,08-- -- --------0 --
19-03-27 35,00--58,38-- -- 56,3559,35----0 --
19-03-27 40,00--53,66-- -- 51,6054,60----0 --
19-03-27 45,00--49,03-- -- --------0 --
19-03-27 50,00--44,49-- -- --------0 --
19-03-27 54,00--40,89-- -- 38,9041,60----0 --
19-03-27 56,00--39,14-- -- 37,1539,80----0 --
19-03-27 58,00--37,43-- -- --------0 --
19-03-27 60,00--35,74-0,61 -1,7% --------0 --
19-03-27 65,00--31,62-- -- 29,5532,25----0 --
19-03-27 70,00--27,76-- -- 25,7528,30----0 --
19-03-27 75,00--24,12-- -- --------0 --
19-03-27 80,00--20,77-0,53 -2,6% --------0 --
19-03-27 85,0010,0017,72-- -- 16,7017,5510,0010,001 24-3
19-03-27 90,00--14,95-- -- 14,0514,75----0 --
19-03-27 95,0015,1412,53-- -- 11,6512,3515,1715,146 7-5
19-03-27 100,0015,0010,42-- -- ----15,0015,004 30-4
19-03-27 105,0013,708,61-- -- ----13,7013,705 5-5
19-03-27 110,007,907,07-- -- 6,30--7,907,901 19-5
19-03-27 115,00--5,80-- -- --------0 --
19-03-27 120,006,154,73-- -- ----6,196,1512 7-5
19-03-27 140,002,962,13-- -- ----3,012,966 7-5
19-03-27 160,00--1,02-- -- --------0 --
19-03-27 180,00--0,42-- -- --1,50----0 --
18-06-27 40,0035,6053,91-- -- 51,9554,8535,6035,601 12-3
18-06-27 45,00--49,38-- -- --------0 --
18-06-27 50,0050,0044,93-- -- 42,8045,8050,0050,001 27-4
18-06-27 55,00--40,66-- -- --------0 --
18-06-27 60,0029,7536,55-- -- ----29,7529,751 19-2
18-06-27 70,0031,6528,90-- -- 26,7529,4031,6531,6515 16-4
18-06-27 80,0025,0022,30-- -- 20,3522,3525,0025,002 7-5
18-06-27 90,0019,3516,62-- -- 15,6016,5019,8019,352 15-5
18-06-27 100,0013,5512,16-- -- 11,3512,0513,5513,555 8-5
18-06-27 110,0010,808,79-- -- ----10,8010,801 11-5
18-06-2769120,007,756,27-0,22 -3,5% --------2 19-5
18-06-27 140,003,153,22-0,07 -2,2% ----3,153,152 16:07
18-06-274150,003,902,33-0,10 -4,3% 1,952,504,103,904 30-4
18-06-27 160,002,451,72-- -- ----2,452,451 16-4
18-06-27 180,000,901,11-- -- --1,850,900,9010 16-1
18-06-27 200,001,500,58-- -- --1,401,501,5010 30-4
18-06-27 300,00--0,03-- -- --------0 --
17-12-27140,0060,0054,47-0,58 -1,1% ----60,0060,001 13-5
17-12-27 45,0036,7550,07-13,32 -26,6% ----36,7536,751 24-11
17-12-27 50,0042,0045,85-- -- ----42,0042,004 30-3
17-12-275555,0029,1041,83-0,41 -1,0% ----29,1029,101 16-1
17-12-27 60,0038,0038,07-0,07 -0,2% ----38,0038,002 16:16
17-12-27 70,0035,0031,18-- -- ----35,0035,002 7-5
17-12-27 80,0028,7025,10-- -- 23,1026,5528,7028,302 11-5
17-12-27 90,0020,7519,82-- -- ----20,7520,753 19-5
17-12-27 100,0015,0015,58-0,58 -3,7% --30,2515,0015,001 16:31
17-12-27 110,0014,6012,19-- -- 10,6013,3514,7014,604 14-5
17-12-27 120,0010,009,49-- -- ----10,0010,003 19-5
17-12-27 130,008,907,34-- -- ----9,008,905 6-5
17-12-27 140,006,705,61-- -- 4,556,806,706,7010 8-5
17-12-2743160,004,253,51-0,05 -1,4% ----4,254,2350 7-5
17-12-27 180,002,852,27-- -- ----2,852,851 6-5
17-12-27 200,001,851,55-- -- ----1,851,8530 16-4
17-12-27 300,000,360,32-- -- --0,750,360,3630 16-4
15-12-28 40,0059,0055,79-- -- ----59,0059,001 7-5
15-12-28 45,00--52,13-- -- --------0 --
15-12-28 50,0056,2548,42-- -- ----56,2556,253 30-4
15-12-28 55,0033,0044,94-- -- ----33,0033,002 26-1
15-12-28 60,0044,0041,63-- -- ----44,0044,001 17-4
15-12-281270,0028,4035,42-0,33 -0,9% 30,8039,1028,4026,802 26-3
15-12-28 80,0034,0029,92-- -- ----34,0034,001 11-5
15-12-28 90,0027,2025,16-- -- ----27,2027,2010 8-5
15-12-288100,0025,2020,98-0,35 -1,7% ----25,2025,204 14-5
15-12-28 110,0017,5018,20-0,70 -3,8% --33,4017,5017,505 09:33
15-12-2815120,0019,5014,70-0,23 -1,6% ----19,5019,501 30-4
15-12-28 140,0010,0010,28-- -- 7,1513,4510,0010,001 15-4
15-12-28 150,0011,138,74-- -- ----11,1311,131 27-4
15-12-28 160,00--7,54-- -- --------0 --
15-12-28 200,00--4,09-- -- --------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?