Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 92,3095,84-3,54 -3,7% 96,2691,90186.76417:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-5-2026)
Totaal volume 479 (195 Calls, 284 Puts)
Totaal open interest bij opening 2.554 (1.876 Calls, 678 Puts)
Call / Put ratio 0,69
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 26,0077,7769,89-- -- ----77,7775,582 4-5
19-06-26 28,00--67,90-3,54 -5,2% --------0 --
19-06-26 30,00--65,90-- -- 60,9563,95----0 --
19-06-26 35,00--60,91-- -- --------0 --
19-06-26 40,0037,9055,92-- -- ----37,9037,902 5-1
19-06-26 45,00--50,94-- -- --------0 --
19-06-26 50,0048,1045,95-- -- ----48,1048,101 29-4
19-06-26 52,00--43,95-- -- --------0 --
19-06-26 54,00--41,95-- -- --------0 --
19-06-26 55,0048,9040,96-- -- ----48,9046,585 4-5
19-06-26 56,00--39,96-- -- 35,0538,05----0 --
19-06-26 58,00--37,97-- -- --------0 --
19-06-26 59,00--36,97-- -- --------0 --
19-06-26 60,0043,8935,97-- -- 32,3033,1543,8943,891 4-5
19-06-26 62,00--33,98-- -- --------0 --
19-06-26 64,00--32,00-- -- --------0 --
19-06-26 65,0011,0031,01-- -- 26,3528,9511,0011,002 4-3
19-06-26 66,00--30,03-- -- --------0 --
19-06-26 68,00--28,06-- -- --------0 --
19-06-26 70,0027,0026,10-- -- ----27,0027,001 11-5
19-06-26 72,0024,8024,16-- -- ----24,8023,704 18-5
19-06-26 74,00--22,22-3,48 -15,7% --------0 --
19-06-26 75,0016,0021,29-- -- ----16,0016,002 8-4
19-06-26 76,0027,5720,30-- -- ----27,5727,571 4-5
19-06-26 78,00--18,40-- -- --------0 --
19-06-26 80,0015,8516,51-0,66 -4,0% ----15,8515,851 11:53
19-06-26 82,0011,6014,63-3,03 -20,7% 10,9512,1011,6011,601 17:12
19-06-26 84,006,0012,85-3,15 -24,5% ----6,006,001 27-3
19-06-26 85,0013,0011,96-- -- 8,30--13,0013,001 13-5
19-06-26 86,00--11,11-3,00 -27,0% --------0 --
19-06-26 88,0011,819,43-- -- ----11,8111,811 22-4
19-06-26 90,007,957,90-- -- ----7,957,951 15-5
19-06-26 92,004,156,45-2,30 -35,7% ----6,504,158 16:53
19-06-26 94,004,255,17-0,92 -17,8% ----4,254,252 16:17
19-06-26 95,002,804,59-1,79 -39,0% --14,504,002,803 16:24
19-06-26 96,004,153,99-- -- ----4,153,708 18-5
19-06-26 98,002,353,10-0,75 -24,2% --3,002,652,352 14:47
19-06-26 100,001,302,30-1,00 -43,5% ----2,001,30129 17:05
19-06-26 102,001,801,67-- -- 0,901,101,801,653 18-5
19-06-26 104,000,701,26-0,56 -44,4% 0,11--0,700,701 15:53
19-06-26 105,001,001,06-- -- 0,440,751,001,001 18-5
19-06-26155106,001,700,88-0,37 -42,0% ----1,701,701 11-5
19-06-26 108,001,150,66-- -- ----1,151,1511 14-5
19-06-26 110,000,470,47-- -- ----0,470,453 18-5
19-06-26 112,000,390,32-- -- 0,040,300,390,391 18-5
19-06-26 115,000,400,14-- -- ----0,400,402 11-5
19-06-26 120,000,040,05-- -- ----0,040,041 15-5
19-06-26 130,000,010,01-- -- ----0,010,011 15-5
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--46,05-- -- --------0 --
17-07-26 55,00--41,08-- -- --------0 --
17-07-26 60,00--36,14-- -- 31,3534,35----0 --
17-07-26 68,00--28,41-- -- --------0 --
17-07-26 72,00--24,61-3,41 -13,9% --------0 --
17-07-26 76,00--20,84-- -- --------0 --
17-07-26 80,00--17,20-- -- --------0 --
17-07-26 82,00--15,46-- -- --------0 --
17-07-26 84,00--13,76-- -- --------0 --
17-07-26 86,00--12,14-- -- --------0 --
17-07-26 88,008,7010,60-2,53 -23,9% ----9,708,702 15:36
17-07-26 90,0014,539,12-- -- ----14,5314,531 4-5
17-07-26 92,005,807,79-1,99 -25,5% ----6,355,806 15:52
17-07-26 94,004,606,54-1,94 -29,7% ----5,454,605 17:00
17-07-26 96,006,505,41-- -- ----6,506,503 12-5
17-07-26 98,004,604,44-- -- ----4,604,256 18-5
17-07-26 100,003,003,59-0,59 -16,4% ----3,003,001 14:50
17-07-26 102,002,002,87-0,87 -30,3% ----2,002,001 15:53
17-07-26 104,00--2,32-- -- --2,30----0 --
17-07-26 106,00--1,89-- -- --------0 --
17-07-26 108,004,101,54-- -- ----4,253,9030 30-4
17-07-26 110,00--1,19-- -- --------0 --
17-07-26 112,000,800,94-- -- ----0,800,804 18-5
17-07-26 116,000,550,63-0,08 -12,7% ----0,550,552 12:36
17-07-26 120,001,000,37-- -- ----1,001,001 5-5
21-08-26 50,00--46,24-- -- --------0 --
21-08-26 55,00--41,34-- -- --------0 --
21-08-26 60,00--36,51-- -- --------0 --
21-08-26 68,00--28,97-3,15 -10,9% --------0 --
21-08-26 72,00--25,34-- -- --------0 --
21-08-26 76,00--21,83-2,99 -13,7% --------0 --
21-08-26 80,00--18,50-- -- 14,9516,30----0 --
21-08-26 84,00--15,37-- -- --------0 --
21-08-26 86,00--13,90-- -- --------0 --
21-08-26 88,00--12,48-2,39 -19,2% --------0 --
21-08-26 90,009,0011,14-2,14 -19,2% ----9,009,001 16:33
21-08-26 92,00--9,92-- -- --------0 --
21-08-26 94,006,708,75-2,05 -23,4% ----6,706,705 16:53
21-08-26 96,00--7,67-- -- --------0 --
21-08-26 98,00--6,69-- -- 4,905,40----0 --
21-08-26 100,00--5,83-- -- --------0 --
21-08-26 102,00--5,05-- -- --------0 --
21-08-26 104,00--4,35-- -- --------0 --
21-08-26 108,00--3,20-- -- --------0 --
21-08-26 112,00--2,32-0,64 -27,6% --------0 --
18-09-26 26,00--70,07-- -- --------0 --
18-09-26 28,00--68,09-- -- --------0 --
18-09-26 30,00--66,11-- -- --------0 --
18-09-26 35,00--61,18-- -- --------0 --
18-09-26 40,00--56,28-- -- --------0 --
18-09-26 45,0038,4351,41-12,98 -25,2% ----38,4338,435 13-11
18-09-26 50,00--46,55-- -- --------0 --
18-09-26 52,00--44,62-- -- --------0 --
18-09-26 54,00--42,70-3,50 -8,2% --------0 --
18-09-26 55,00--41,75-- -- --------0 --
18-09-26 56,00--40,77-- -- --------0 --
18-09-26 58,00--38,87-- -- --------0 --
18-09-26 60,0019,6036,95-17,35 -47,0% ----19,6019,601 23-12
18-09-26 65,0013,6032,28-3,37 -10,4% ----13,6013,601 12-3
18-09-26 70,0022,0527,72-- -- ----22,1022,0550 31-3
18-09-26 75,0023,4723,43-- -- ----23,4723,471 7-5
18-09-26 80,0020,2019,31-- -- 15,9017,0020,6520,202 14-5
18-09-26 85,0015,9515,57-- -- 1,00--15,9515,952 6-5
18-09-26 90,0012,9012,23-- -- ----12,9012,904 7-5
18-09-26 95,0010,009,32-- -- 7,107,7510,009,803 6-5
18-09-26 100,006,456,91-0,46 -6,7% --7,906,456,451 13:56
18-09-2658105,005,105,00-1,21 -24,2% ----5,105,105 18-5
18-09-2621110,003,703,57-0,94 -26,3% ----3,703,701 15-5
18-09-26 115,002,652,52-- -- ----2,652,6510 15-5
18-09-26 120,001,301,79-0,49 -27,4% ----1,301,301 16:42
18-09-26 140,000,700,38-- -- ----0,700,652 11-5
18-09-26 160,000,250,07-- -- ----0,250,253 4-5
18-09-26 180,00--0,01-- -- --------0 --
18-12-26 26,0075,5570,28-- -- ----75,5575,551 4-5
18-12-26 28,00--68,33-- -- --------0 --
18-12-26 30,00--66,37-- -- --------0 --
18-12-26 35,00--61,53-- -- --------0 --
18-12-26 40,0034,7956,74-- -- ----34,7934,793 21-1
18-12-26 45,0030,2751,96-- -- ----30,2730,273 21-1
18-12-26 50,0025,4747,26-- -- ----25,4725,471 23-3
18-12-26 52,00--45,36-- -- --------0 --
18-12-26 54,00--43,52-- -- --------0 --
18-12-26 55,0046,8042,58-- -- ----46,8046,801 30-4
18-12-26 56,00--41,67-- -- --------0 --
18-12-26 58,00--39,85-3,44 -8,6% 35,7037,50----0 --
18-12-26 60,0034,1038,08-3,98 -10,5% ----34,1034,101 16:46
18-12-26 65,0026,9033,66-- -- ----26,9026,9010 4-2
18-12-262570,0035,0529,43-3,19 -10,8% 25,8026,9535,0535,051 4-5
18-12-26 75,0030,5025,42-- -- ----30,5030,501 4-5
18-12-26 80,0020,9421,63-- -- 18,4019,5521,5020,947 8-5
18-12-26 85,0019,2018,13-- -- ----19,2019,204 12-5
18-12-26 90,0012,6015,04-2,44 -16,2% 12,5013,1514,5012,604 17:00
18-12-26 95,0010,5012,32-1,82 -14,8% ----11,8010,502 15:46
18-12-26 100,009,709,93-- -- --14,159,709,707 18-5
18-12-26 105,007,507,88-- -- ----7,507,501 8-5
18-12-26 110,006,006,25-0,25 -4,0% ----6,006,002 09:09
18-12-261115,005,404,90-1,00 -20,4% ----5,405,401 12-5
18-12-26 120,003,753,82-- -- ----3,753,75100 15-5
18-12-26 130,002,422,31-- -- ----2,422,421 15-5
18-12-26 140,001,691,36-- -- ----1,691,692 12-5
18-12-26 160,000,640,62-- -- ----0,640,641 15-5
18-12-26 180,000,390,34-- -- ----0,400,3917 13-4
18-12-2645200,000,200,17-0,11 -64,7% ----0,200,201 10-4
18-12-26 300,00--0,07-- -- --------0 --
19-03-27 30,00--66,65-- -- --------0 --
19-03-27 35,00--61,90-- -- 57,3060,30----0 --
19-03-27 40,00--57,17-- -- --------0 --
19-03-27 45,00--52,51-- -- --------0 --
19-03-27 50,00--47,92-- -- --------0 --
19-03-27 54,00--44,33-- -- --------0 --
19-03-27 56,00--42,55-3,41 -8,0% --------0 --
19-03-27 58,00--40,85-- -- --------0 --
19-03-27 60,00--39,09-3,35 -8,6% --------0 --
19-03-27 65,00--34,90-- -- --------0 --
19-03-27 70,00--30,90-- -- --------0 --
19-03-27 75,00--27,12-3,00 -11,1% --------0 --
19-03-27 80,00--23,59-- -- 20,0521,70----0 --
19-03-27 85,0010,0020,34-- -- ----10,0010,001 24-3
19-03-27 90,00--17,37-- -- --------0 --
19-03-27 95,0015,1414,68-- -- ----15,1715,146 7-5
19-03-27 100,0015,0012,29-- -- ----15,0015,004 30-4
19-03-27 105,0013,7010,23-- -- 8,308,9513,7013,705 5-5
19-03-27 110,007,908,45-0,55 -6,5% ----7,907,901 14:27
19-03-27 115,00--6,97-- -- 5,556,05----0 --
19-03-27 120,006,155,75-- -- ----6,196,1512 7-5
19-03-27 140,002,962,56-- -- 1,902,353,012,966 7-5
19-03-27 160,00--1,23-- -- --------0 --
19-03-27 180,00--0,51-- -- --------0 --
18-06-27240,0035,6057,42-3,51 -6,1% ----35,6035,601 12-3
18-06-27 45,00--52,84-- -- --------0 --
18-06-27 50,0050,0048,38-- -- ----50,0050,001 27-4
18-06-27 55,00--44,03-- -- --------0 --
18-06-27 60,0029,7539,83-- -- ----29,7529,751 19-2
18-06-277770,0031,6531,99-3,09 -9,7% ----31,6531,6515 16-4
18-06-27 80,0025,0025,03-- -- ----25,0025,002 7-5
18-06-277790,0019,3519,02-2,40 -12,6% ----19,8019,352 15-5
18-06-27 100,0013,5514,15-- -- ----13,5513,555 8-5
18-06-27 110,0010,8010,33-- -- ----10,8010,801 11-5
18-06-2769120,007,757,42-1,15 -15,5% 5,956,607,757,752 15:46
18-06-27 140,004,003,86-- -- 2,903,504,004,002 18-5
18-06-27 150,003,902,78-- -- 2,052,604,103,904 30-4
18-06-27 160,002,452,11-- -- ----2,452,451 16-4
18-06-27 180,000,901,26-- -- ----0,900,9010 16-1
18-06-27 200,001,500,64-- -- ----1,501,5010 30-4
18-06-27 300,00--0,03-- -- --------0 --
17-12-27 40,0060,0057,99-- -- ----60,0060,001 13-5
17-12-27 45,0036,7553,60-16,85 -31,4% ----36,7536,751 24-11
17-12-27 50,0042,0049,38-- -- ----42,0042,004 30-3
17-12-27 55,0029,1045,35-- -- ----29,1029,101 16-1
17-12-27 60,0045,2041,52-- -- ----45,2045,202 5-5
17-12-27 70,0035,0034,45-- -- ----35,0035,002 7-5
17-12-27 80,0028,7028,07-- -- ----28,7028,302 11-5
17-12-2729990,0020,7522,44-2,62 -11,7% 19,0020,9520,7520,753 15:33
17-12-27 100,0018,7017,95-- -- --30,2518,7018,701 14-5
17-12-27 110,0014,6014,16-- -- ----14,7014,604 14-5
17-12-27 120,0010,0011,20-1,20 -10,7% ----10,0010,003 14:59
17-12-27 130,008,908,87-- -- ----9,008,905 6-5
17-12-27 140,006,707,03-- -- ----6,706,7010 8-5
17-12-27 160,004,254,06-- -- ----4,254,2350 7-5
17-12-27 180,002,852,64-- -- ----2,852,851 6-5
17-12-27 200,001,851,71-- -- ----1,851,8530 16-4
17-12-27 300,000,360,18-- -- --0,750,360,3630 16-4
15-12-28 40,0059,0058,80-- -- ----59,0059,001 7-5
15-12-28 45,00--55,16-- -- --------0 --
15-12-28 50,0056,2551,40-- -- ----56,2556,253 30-4
15-12-28 55,0033,0047,84-- -- ----33,0033,002 26-1
15-12-28 60,0044,0044,43-- -- ----44,0044,001 17-4
15-12-28 70,0028,4038,11-- -- ----28,4026,802 26-3
15-12-28 80,0034,0032,48-- -- ----34,0034,001 11-5
15-12-28 90,0027,2027,54-- -- ----27,2027,2010 8-5
15-12-28 100,0025,2023,18-- -- ----25,2025,204 14-5
15-12-28 110,0017,5019,73-2,23 -11,3% 17,5019,4517,5017,505 16:53
15-12-28 120,0019,5016,21-- -- 12,9516,5519,5019,501 30-4
15-12-28 140,0010,0011,50-- -- ----10,0010,001 15-4
15-12-28 150,0011,139,80-- -- ----11,1311,131 27-4
15-12-28 160,00--8,44-- -- --------0 --
15-12-28 200,00--4,56-- -- --------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?