Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 76,0674,98+1,08 +1,4% 76,0674,72607.90917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-3-2026)
Totaal volume 227 (122 Calls, 105 Puts)
Totaal open interest bij opening 2.432 (1.612 Calls, 820 Puts)
Call / Put ratio 1,16
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 26,00--48,99-- -- 47,8050,80----0 --
20-03-26 28,00--47,00-- -- 45,8048,80----0 --
20-03-26 30,00--45,00-- -- --------0 --
20-03-26 35,00--40,00-- -- 38,8041,80----0 --
20-03-26 40,00--35,00-- -- --------0 --
20-03-26 45,00--30,00-- -- 28,8531,70----0 --
20-03-26 48,00--27,01-- -- --------0 --
20-03-26150,0028,1025,01+1,07 +4,3% 24,1026,1528,1028,101 5-12
20-03-26 52,00--23,01-- -- --------0 --
20-03-26 54,00--21,01-- -- 20,3022,30----0 --
20-03-26 55,00--20,01-- -- --------0 --
20-03-26 56,00--19,01-- -- 18,4020,20----0 --
20-03-26 58,00--17,02-- -- 16,5018,10----0 --
20-03-26 59,00--16,02-- -- 15,5517,10----0 --
20-03-26 60,0029,2715,04-- -- ----29,5429,27161 10-2
20-03-26 62,00--13,07-- -- --------0 --
20-03-26 64,00--11,18-- -- 10,6512,15----0 --
20-03-263365,006,9010,22+0,91 +8,9% --12,506,906,9012 11-3
20-03-26 66,00--9,27-- -- 8,7010,20----0 --
20-03-26 67,00--8,36-- -- 7,759,25----0 --
20-03-26 68,00--7,42-- -- --------0 --
20-03-26 69,00--6,55-- -- 6,356,95----0 --
20-03-261070,005,505,67+0,74 +13,1% 5,506,055,505,501 13-3
20-03-26 71,002,654,86-- -- 4,655,202,652,452 12-3
20-03-26 72,002,204,04-- -- 3,854,352,201,8011 11-3
20-03-26 73,002,543,32-- -- ----2,542,542 12-3
20-03-26 74,002,052,66-- -- 2,452,951,751,359 12-3
20-03-26 75,002,052,14-0,09 -4,2% 1,852,352,301,9018 13-3
20-03-26 76,001,931,65+0,28 +17,0% 1,351,851,931,937 13-3
20-03-26 77,000,601,35-- -- 1,001,350,600,600 11-3
20-03-26 78,000,771,02-- -- 0,08--0,770,505 12-3
20-03-26 79,00------ -- --------0 --
20-03-26 80,000,470,470,00 0,0% 0,200,600,470,471 13-3
20-03-26 82,000,240,25-0,01 -4,0% ----0,240,243 13-3
20-03-26 84,000,150,12+0,03 +25,0% --0,230,150,152 13-3
20-03-26 85,000,160,07-- -- --0,210,160,161 9-3
20-03-26 86,000,050,050,00 0,0% --0,190,050,051 13-3
20-03-26 88,000,070,02-- -- ----0,070,073 12-3
20-03-26 90,000,060,01-- -- ----0,060,063 12-3
20-03-263392,000,030,02+0,01 +50,0% --0,160,030,031 11-3
20-03-261994,000,020,01+0,01 +100,0% ----0,020,021 12-3
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 --
20-03-26178100,000,010,010,00 0,0% ----0,010,011 11-3
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% --0,150,100,102 13-10
20-03-261200,000,030,01+0,02 +200,0% ----0,030,031 13-10
17-04-26 30,00--45,05-- -- --------0 --
17-04-26 35,00--40,07-- -- --------0 --
17-04-26 40,00--35,09-- -- --------0 --
17-04-26 45,00--30,13-- -- --------0 --
17-04-26 48,00--27,16-- -- 26,2028,80----0 --
17-04-26 50,00--25,19-- -- 24,3526,75----0 --
17-04-26 52,00--23,24-- -- 22,4524,65----0 --
17-04-26 54,00--21,30-- -- --------0 --
17-04-26 56,00--19,40-- -- 18,7520,60----0 --
17-04-26 58,00--17,50-- -- 16,9018,55----0 --
17-04-26 59,00--16,63-- -- --------0 --
17-04-26 60,0011,8015,63-- -- 15,1016,6011,8011,8010 11-3
17-04-26 62,00--13,80-- -- 13,2514,75----0 --
17-04-26 64,00--12,03-- -- 11,4012,90----0 --
17-04-26 66,00--10,32-- -- 9,7011,20----0 --
17-04-26 68,007,508,72-- -- ----7,507,501 6-3
17-04-26 70,007,057,26-0,21 -2,9% ----7,557,057 13-3
17-04-26 72,005,855,93-0,08 -1,3% 5,706,256,105,8511 13-3
17-04-26 74,004,854,64+0,21 +4,5% ----4,854,702 13-3
17-04-26 76,003,253,61-- -- ----3,252,456 12-3
17-04-26 78,002,902,67+0,23 +8,6% 2,603,052,902,901 13-3
17-04-26 80,002,192,00+0,19 +9,5% 1,852,352,192,197 13-3
17-04-26 82,001,501,46+0,04 +2,7% 1,351,751,601,4517 13-3
17-04-26 84,001,001,03-0,03 -2,9% 0,901,301,051,0015 13-3
17-04-26 86,000,750,77-0,02 -2,6% 0,600,900,750,752 13-3
17-04-26 88,000,350,54-- -- ----0,350,3515 12-3
17-04-26 90,000,400,38+0,02 +5,3% 0,270,600,400,403 13-3
17-04-26 92,000,900,28-- -- 0,150,461,000,902 2-3
17-04-26 94,000,220,20+0,02 +10,0% --1,200,220,221 13-3
17-04-26 96,000,100,12-- -- --0,310,100,101 10-3
17-04-26 98,00--0,08-- -- --0,27----0 --
17-04-26 100,000,400,05-- -- ----0,400,401 26-2
17-04-26 104,00--0,02-- -- --0,20----0 --
17-04-26 108,000,440,01-- -- ----0,440,443 23-2
17-04-263112,000,360,02-- -- ----0,360,363 23-2
15-05-26 40,00--35,15-- -- --------0 --
15-05-26 45,00--30,22-- -- 29,2532,15----0 --
15-05-26 50,00--25,39-- -- 24,6027,05----0 --
15-05-26 52,00--23,50-- -- 22,8024,90----0 --
15-05-26 54,00--21,64-- -- 21,1023,00----0 --
15-05-26 55,00--20,73-- -- 20,1522,05----0 --
15-05-26 56,00--19,82-- -- --------0 --
15-05-26 58,00--18,04-- -- 17,4519,15----0 --
15-05-26 59,00--17,18-- -- --------0 --
15-05-26 60,00--16,32-- -- 15,8017,35----0 --
15-05-26 62,00--14,65-- -- 14,1015,60----0 --
15-05-26 64,00--13,01-- -- 12,4513,95----0 --
15-05-26 66,00--11,52-- -- 11,2512,00----0 --
15-05-26 68,00--10,04-- -- 9,8510,45----0 --
15-05-26 70,00--8,73-- -- 8,509,05----0 --
15-05-26 72,005,907,39-- -- 7,257,805,905,901 5-3
15-05-26 74,004,806,27-- -- 6,106,654,804,801 11-3
15-05-26 76,00--5,22-- -- 5,055,65----0 --
15-05-26 78,004,754,29+0,46 +10,7% ----4,754,702 13-3
15-05-26 80,002,993,61-- -- 3,453,952,992,753 12-3
15-05-26 82,002,052,97-- -- 2,803,302,052,0510 10-3
15-05-26 84,00--2,41-- -- --------0 --
15-05-26 86,005,152,00-- -- 1,802,255,555,154 23-2
15-05-26 88,002,251,61-- -- 1,451,852,252,253 3-3
15-05-26190,001,601,32+0,19 +14,4% 1,201,501,601,601 4-3
15-05-26 92,002,451,05-- -- ----2,452,451 26-2
15-05-26 96,001,800,67-- -- 0,550,901,801,801 26-2
15-05-26 100,000,420,42-- -- 0,350,550,420,421 11-3
15-05-26 104,00--0,26-- -- 0,180,50----0 --
19-06-26 26,00--49,07-- -- 47,9550,95----0 --
19-06-26 28,00--47,08-- -- --------0 --
19-06-26 30,00--45,09-- -- 43,9546,95----0 --
19-06-26 35,00--40,11-- -- --------0 --
19-06-26 40,0037,9035,16-- -- 34,1536,5537,9037,902 5-1
19-06-26 45,00--30,33-- -- 29,3032,20----0 --
19-06-26 50,0040,7025,57-- -- 25,0026,9540,7040,701 16-2
19-06-26 52,00--23,66-- -- 23,1025,05----0 --
19-06-26 54,00--21,82-- -- --------0 --
19-06-26 55,00--20,92-- -- 20,3022,30----0 --
19-06-26 56,00--20,02-- -- 19,4521,35----0 --
19-06-26 58,00--18,28-- -- 17,7519,50----0 --
19-06-26 60,0026,3016,62-- -- 16,1017,7026,3026,302 4-2
19-06-26 65,0011,0012,70-- -- 12,1513,6511,0011,002 4-3
19-06-26 70,009,559,36+0,19 +2,0% 9,159,759,559,551 13-3
19-06-26 75,006,706,53+0,17 +2,6% ----6,706,701 13-3
19-06-2612080,004,754,48+0,44 +9,8% 3,30--4,754,406 13-3
19-06-26 85,002,902,94-- -- 2,803,302,902,754 12-3
19-06-2615890,001,991,93+0,27 +14,0% 1,802,251,991,991 13-3
19-06-26 95,001,201,26-0,06 -4,8% 0,65--1,201,201 13-3
19-06-26 100,000,600,84-- -- ----0,600,607 11-3
19-06-26 105,000,410,56-- -- 0,410,800,410,411 12-3
19-06-26 110,000,800,37-- -- 0,200,600,800,801 2-3
19-06-2637115,000,220,27+0,06 +22,2% ----0,220,221 11-3
19-06-26 120,000,380,13-- -- --0,420,380,381 27-2
19-06-26 130,000,260,04-- -- 0,040,310,260,263 25-2
19-06-26 140,000,180,02-- -- ----0,180,181 27-2
19-06-26 160,000,120,07-- -- --0,240,120,121 30-1
19-06-26255180,000,150,05-- -- ----0,150,153 26-2
19-06-26150200,000,010,03-0,02 -66,7% ----0,010,011 16-10
18-09-26 26,00--49,07-- -- 47,9550,95----0 --
18-09-26 28,00--47,08-- -- 46,0049,00----0 --
18-09-26 30,00--45,09-- -- --------0 --
18-09-26 35,00--40,18-- -- 39,1542,15----0 --
18-09-26 40,00--35,34-- -- 34,3037,30----0 --
18-09-26 45,0038,4330,59+7,84 +25,6% 30,1032,0538,4338,435 13-11
18-09-26 50,00--26,12-- -- --------0 --
18-09-26 52,00--24,40-- -- --------0 --
18-09-26 54,00--22,67-- -- 22,0024,10----0 --
18-09-26 55,00--21,86-- -- 21,1523,25----0 --
18-09-26 56,00--21,10-- -- 20,3522,35----0 --
18-09-26 58,00--19,52-- -- 18,8520,65----0 --
18-09-26 60,0019,6018,03+1,57 +8,7% ----19,6019,601 23-12
18-09-26 65,0013,6014,57-- -- ----13,6013,601 12-3
18-09-26 70,0011,0011,43-- -- 11,2512,0011,0011,002 12-3
18-09-26 75,007,108,95-- -- 8,659,407,107,101 10-3
18-09-264280,006,556,64+0,69 +10,4% 6,607,356,556,551 12-3
18-09-26 85,004,755,11-- -- 4,955,654,754,751 12-3
18-09-26 90,003,703,82-- -- 3,654,303,703,056 12-3
18-09-26 95,002,542,82-- -- 2,653,302,542,541 12-3
18-09-26 100,001,522,11-- -- 1,902,501,521,521 11-3
18-09-2612105,002,051,60+0,21 +13,1% ----2,052,0510 3-3
18-09-26 110,001,001,20-- -- 0,951,501,001,002 11-3
18-09-26 120,002,600,72-- -- ----2,602,602 10-2
18-09-26 140,000,250,29-- -- ----0,250,251 5-3
18-09-26 160,000,150,07-- -- --0,480,150,152 25-2
18-12-26 26,00--49,08-- -- 48,0051,00----0 --
18-12-26 28,00--47,10-- -- --------0 --
18-12-26 30,00--45,12-- -- --------0 --
18-12-26 35,00--40,30-- -- 39,3042,30----0 --
18-12-26 40,0034,7935,56-- -- 35,0537,1534,7934,793 21-1
18-12-26 45,0030,2731,12-- -- 30,4532,7030,2730,273 21-1
18-12-26 50,0022,2826,94-- -- 26,0528,5522,2822,281 9-3
18-12-26 52,00--25,40-- -- --------0 --
18-12-26 54,00--23,83-- -- --------0 --
18-12-26 55,0029,1023,12+5,98 +25,9% 22,5024,1529,1029,101 6-11
18-12-26 56,00--22,35-- -- --------0 --
18-12-26 58,00--20,87-- -- 20,2021,95----0 --
18-12-26 60,0017,3019,48-- -- 18,8520,6017,3017,301 12-3
18-12-26 65,0026,9016,22-- -- 15,9516,9026,9026,9010 4-2
18-12-26 70,0014,0013,40+0,60 +4,5% ----14,0013,704 13-3
18-12-26 75,0010,5010,83-- -- 10,7011,4510,5010,501 12-3
18-12-26 80,009,148,75+0,39 +4,5% 8,609,359,149,141 13-3
18-12-26 85,006,807,02-- -- 6,857,606,806,801 12-3
18-12-26 90,005,805,60+0,20 +3,6% 4,0015,755,805,801 13-3
18-12-26 95,006,044,51-- -- --14,006,045,8425 27-2
18-12-26 100,002,803,55-- -- --11,502,802,801 9-3
18-12-26 105,002,122,84-- -- 2,603,252,122,121 11-3
18-12-26 110,002,202,32-- -- 2,052,652,202,201 12-3
18-12-26 120,001,301,51-- -- 1,301,801,301,301 12-3
18-12-26 130,001,151,03-- -- ----1,151,152 2-3
18-12-26 140,000,500,71-- -- 0,550,900,500,501 10-3
18-12-26 160,000,830,44-- -- 0,270,550,830,832 23-2
18-12-26 180,000,400,29-- -- 0,170,450,400,401 24-2
18-12-26 200,000,460,09-- -- ----0,470,466 11-2
18-12-26 300,00--0,01-- -- --------0 --
18-06-27 40,0035,6036,51-- -- ----35,6035,601 12-3
18-06-27 45,00--32,49-- -- --------0 --
18-06-27 50,0031,5028,81-- -- ----31,5031,501 25-2
18-06-27 55,00--25,26-- -- 24,0526,45----0 --
18-06-27 60,0029,7522,06-- -- 20,8522,9029,7529,751 19-2
18-06-27 70,0013,6016,21-- -- ----13,6013,6024 9-3
18-06-27 80,0013,4511,44-- -- 11,1512,5013,4513,002 27-2
18-06-27 90,007,708,26-- -- ----7,707,702 10-3
18-06-27 100,005,155,68-- -- 5,256,855,154,5012 11-3
18-06-27 110,007,124,14-- -- 3,754,957,127,121 19-2
18-06-27 120,003,403,00-- -- 2,553,753,403,302 3-3
18-06-27 140,001,801,64-- -- 1,252,201,801,802 12-3
18-06-27 150,003,251,31-- -- 0,951,753,253,251 12-2
18-06-27 160,001,601,07-- -- 0,701,501,601,601 4-2
18-06-27 180,000,900,74-- -- 0,381,150,900,9010 16-1
18-06-27 200,001,250,51-- -- ----1,251,251 17-2
18-06-27 300,00--0,03-- -- --------0 --
17-12-27 40,0035,0037,48-- -- 36,0039,3535,0035,001 5-3
17-12-27 45,0036,7533,78+2,97 +8,8% 32,2535,5036,7536,751 24-11
17-12-27 50,0027,0030,30-- -- 28,7031,9527,0027,001 11-3
17-12-27 55,0029,1027,16-- -- 25,3528,6029,1029,101 16-1
17-12-27 60,0022,1024,15-- -- 22,2525,5022,1022,102 12-3
17-12-27 70,0016,2018,90-- -- 16,9520,0516,2016,201 4-3
17-12-27 80,0011,8014,32-- -- 12,8515,4512,5511,804 11-3
17-12-27 90,0010,5010,62-- -- ----10,5010,501 12-3
17-12-27 100,008,258,09+0,16 +2,0% --30,258,258,251 13-3
17-12-27 110,005,106,20-- -- 5,257,505,105,102 9-3
17-12-27 120,004,104,80-- -- 3,856,104,104,101 9-3
17-12-27 130,003,203,73-- -- 2,755,003,203,205 5-3
17-12-27 140,004,552,92-- -- ----4,554,5510 18-2
17-12-27 160,002,851,80-- -- ----2,852,853 23-2
17-12-27 180,001,651,12-- -- ----1,651,651 25-2
17-12-27 200,001,500,70-- -- 0,221,851,501,505 18-2
17-12-27 300,000,230,08-- -- ----0,230,231 10-3
15-12-28 40,0037,0038,89-- -- 36,8542,1037,0037,001 4-3
15-12-28 45,00--35,84-- -- --------0 --
15-12-28 50,00--33,02-- -- 30,3035,55----0 --
15-12-28 55,0033,0030,18-- -- 27,3532,6033,0033,002 26-1
15-12-28 60,0026,7527,24-- -- 24,5529,8026,7526,751 3-3
15-12-28 70,0021,0022,47-- -- 19,7024,9021,0019,004 5-3
15-12-28 80,0019,5018,46+1,04 +5,6% ----19,5018,504 13-3
15-12-28 90,0012,8714,86-- -- 12,5017,4012,8712,871 4-3
15-12-28 100,0013,9012,26-- -- ----13,9013,901 27-2
15-12-28 110,0011,0010,13-- -- 8,0512,2511,0011,001 6-1
15-12-28 120,007,758,36-- -- 6,6510,157,757,751 10-3
15-12-28 140,004,955,92-- -- 4,257,604,954,951 5-3
15-12-28 150,004,205,07-- -- 3,356,704,204,201 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?