Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 98,1696,06+2,10 +2,2% 98,4094,9224.27610:51

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-4-2026)
Totaal volume 209 (179 Calls, 30 Puts)
Totaal open interest bij opening 3.129 (1.479 Calls, 1.650 Puts)
Call / Put ratio 5,97
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--54,54-- -- --------0 --
15-05-26 45,00--49,54-- -- --------0 --
15-05-26 50,00--44,55-- -- --------0 --
15-05-26 52,00--42,55-- -- --------0 --
15-05-26 54,00--40,56-- -- --------0 --
15-05-26 55,00--39,56-- -- --------0 --
15-05-26 56,00--38,56-- -- --------0 --
15-05-26 58,00--36,57-- -- --------0 --
15-05-26 59,00--35,58-- -- --------0 --
15-05-26 60,00--34,59-- -- --------0 --
15-05-26 62,00--32,60-- -- --------0 --
15-05-26 64,00--30,62-- -- --------0 --
15-05-26 66,006,5028,65-- -- ----6,506,509 20-3
15-05-26 68,00--26,68-- -- --------0 --
15-05-26 70,005,5024,73-- -- ----5,505,252 23-3
15-05-26 72,0024,6922,77+1,92 +8,4% ----24,6924,691 17:23
15-05-26 74,0021,3020,85-- -- ----21,3021,301 17-4
15-05-26 76,0014,5518,93-- -- ----14,5514,551 31-3
15-05-26 78,0018,9417,00+1,94 +11,4% ----18,9418,942 17:23
15-05-26 80,0014,5015,24-- -- 0,10--14,5014,501 14-4
15-05-26 82,0016,3813,48-- -- ----16,4516,386 16-4
15-05-26 84,0013,4511,77+1,68 +14,3% 0,10--13,4513,202 17:23
15-05-26 86,0011,4010,18+1,22 +12,0% ----11,4011,401 14:27
15-05-26 88,009,108,70-- -- ----9,109,108 17-4
15-05-26 90,007,807,33-- -- ----8,107,802 17-4
15-05-26 92,008,706,00-- -- ----8,708,706 17-4
15-05-26 94,005,404,98+0,42 +8,4% ----5,405,403 21-4
15-05-26 96,005,103,97+1,13 +28,5% ----5,104,453 16:45
15-05-26 98,002,903,17-- -- ----2,902,903 20-4
15-05-26 100,003,202,51+0,69 +27,5% 0,107,003,203,205 16:11
15-05-26 102,002,402,00+0,40 +20,0% ----2,552,256 17:21
15-05-26 104,001,851,52+0,33 +21,7% ----1,851,851 21-4
15-05-26 108,001,000,82+0,18 +22,0% ----1,000,9512 21-4
15-05-26 112,000,490,48-- -- ----0,490,491 20-4
15-05-26 116,000,330,29-- -- ----0,330,331 20-4
19-06-26 26,00--68,52-- -- --------0 --
19-06-26 28,00--66,53-- -- --------0 --
19-06-26 30,00--64,53-- -- --------0 --
19-06-26 35,00--59,53-- -- --------0 --
19-06-26 40,0037,9054,54-- -- ----37,9037,902 5-1
19-06-26 45,00--49,54-- -- --------0 --
19-06-26 50,0040,7044,55-- -- ----40,7040,701 16-2
19-06-26 52,00--42,55-- -- --------0 --
19-06-26 54,00--40,55-- -- --------0 --
19-06-26 55,00--39,56-- -- --------0 --
19-06-26 56,00--38,56-- -- --------0 --
19-06-26 58,00--36,56-- -- --------0 --
19-06-26 59,00--35,57-- -- --------0 --
19-06-26 60,0026,3034,58-- -- ----26,3026,302 4-2
19-06-26 62,00--32,59-- -- --------0 --
19-06-26 64,00--30,61-- -- --------0 --
19-06-26 65,0011,0029,66-- -- ----11,0011,002 4-3
19-06-26 66,00--28,67-- -- --------0 --
19-06-26 68,00--26,72-- -- --------0 --
19-06-26 70,0028,0024,78-- -- ----28,0025,7574 16-4
19-06-26 72,007,5522,88-- -- ----7,555,35200 23-3
19-06-26 74,00--21,02-- -- --------0 --
19-06-26 75,0016,0020,10-- -- ----16,0016,002 8-4
19-06-26 76,005,7019,18-- -- ----5,705,701 24-3
19-06-26 78,00--17,42-- -- --------0 --
19-06-26 80,0019,8015,74-- -- ----19,8019,4572 17-4
19-06-26 82,006,5014,12-- -- ----6,506,152 26-3
19-06-26 84,006,0012,56-- -- ----6,006,001 27-3
19-06-26 85,0012,1311,85-- -- ----12,1312,131 17-4
19-06-26 86,00--11,14-- -- --------0 --
19-06-26 88,009,009,79-- -- ----9,007,802 15-4
19-06-26 90,009,488,53+0,95 +11,1% ----9,489,483 21-4
19-06-26 92,0010,257,35-- -- ----10,2510,251 17-4
19-06-26 94,006,806,28+0,52 +8,3% ----6,806,801 21-4
19-06-26 95,005,905,86-- -- --8,758,255,908 17-4
19-06-26 96,006,055,32-- -- ----6,056,055 17-4
19-06-26 98,005,054,50+0,55 +12,2% ----5,055,05100 14:10
19-06-26 100,004,393,78+0,61 +16,1% ----4,394,396 21-4
19-06-26 102,00--3,16-- -- --------0 --
19-06-26 104,004,002,66-- -- ----4,004,005 17-4
19-06-26 105,002,802,40+0,40 +16,7% ----2,802,756 14:13
19-06-26 108,002,211,82+0,39 +21,4% ----2,212,211 16:45
19-06-26 110,002,351,50-- -- ----2,352,351 17-4
19-06-26 112,00--1,23-- -- --------0 --
19-06-26 115,000,870,91-- -- ----0,870,871 9-4
19-06-26 120,000,510,59-- -- ----0,510,511 13-4
19-06-26 130,000,290,20-- -- ----0,290,291 16-4
19-06-26 140,000,180,06-- -- ----0,180,181 27-2
19-06-26 160,000,070,01-- -- ----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--44,55-- -- --------0 --
17-07-26 55,00--39,56-- -- --------0 --
17-07-26 60,00--34,60-- -- --------0 --
17-07-26 68,00--26,82-- -- --------0 --
17-07-26 72,00--23,12-- -- --------0 --
17-07-26 76,00--19,59-- -- --------0 --
17-07-26 80,00--16,36-- -- --------0 --
17-07-26 82,00------ -- --------0 --
17-07-26 84,00--13,37-- -- --------0 --
17-07-26 86,00--12,00-- -- --------0 --
17-07-26 88,00--10,73-- -- --------0 --
17-07-26 90,00--9,52-- -- --------0 --
17-07-26 92,00--8,40-- -- --------0 --
17-07-26 94,00--7,31-- -- --------0 --
17-07-26 96,00--6,39-- -- --------0 --
17-07-26 98,00--5,58-- -- --------0 --
17-07-26 100,00--4,82-- -- --------0 --
17-07-26 102,00--4,17-- -- --------0 --
17-07-26 104,00--3,51-- -- --------0 --
17-07-26 108,00--2,55-- -- --------0 --
17-07-26 112,00--1,88-- -- --------0 --
18-09-26 26,00--68,52-- -- --------0 --
18-09-26 28,00--66,53-- -- --------0 --
18-09-26 30,00--64,53-- -- --------0 --
18-09-26 35,00--59,53-- -- --------0 --
18-09-26 40,00--54,54-- -- --------0 --
18-09-26 45,0038,4349,55-11,12 -22,4% ----38,4338,435 13-11
18-09-26 50,00--44,59-- -- --------0 --
18-09-26 52,00--42,63-- -- --------0 --
18-09-26 54,00--40,66-- -- --------0 --
18-09-26 55,00--39,70-- -- --------0 --
18-09-26 56,00--38,72-- -- --------0 --
18-09-26 58,00--36,80-- -- --------0 --
18-09-26 60,0019,6034,92-15,32 -43,9% ----19,6019,601 23-12
18-09-26 65,0013,6030,34-- -- ----13,6013,601 12-3
18-09-26 70,0022,0526,07-- -- ----22,1022,0550 31-3
18-09-26 75,0020,6022,03-- -- ----20,6020,601 14-4
18-09-26 80,0015,0018,33-- -- ----15,0013,003 30-3
18-09-26 85,0015,3314,99-- -- 1,00--15,3315,331 17-4
18-09-26 90,0012,5012,00+0,50 +4,2% ----12,5012,501 21-4
18-09-26 95,0010,209,43+0,77 +8,2% ----10,2010,201 21-4
18-09-26 100,007,507,29-- -- ----7,507,503 20-4
18-09-26 105,005,505,50-- -- ----7,305,506 17-4
18-09-26 110,004,504,16+0,34 +8,2% ----4,504,502 13:26
18-09-26 115,00--3,10-- -- --------0 --
18-09-26 120,002,602,33-- -- ----2,602,6010 17-4
18-09-26 140,000,650,69-- -- ----0,650,651 30-3
18-09-26 160,000,500,19-- -- ----0,500,5050 8-4
18-12-26 26,00--68,52-- -- --------0 --
18-12-26 28,00--66,52-- -- --------0 --
18-12-26 30,00--64,53-- -- --------0 --
18-12-26 35,00--59,53-- -- --------0 --
18-12-26 40,0034,7954,55-- -- ----34,7934,793 21-1
18-12-26 45,0030,2749,66-- -- ----30,2730,273 21-1
18-12-26 50,0025,4744,89-- -- ----25,4725,471 23-3
18-12-26 52,00--43,04-- -- --------0 --
18-12-26 54,00--41,23-- -- --------0 --
18-12-26 55,0040,5040,35-- -- ----40,5040,501 17-4
18-12-26 56,00--39,46-- -- --------0 --
18-12-26 58,00--37,71-- -- --------0 --
18-12-26 60,0028,9536,00-- -- ----28,9528,951 1-4
18-12-26 65,0026,9031,80-- -- ----26,9026,9010 4-2
18-12-26 70,0025,0027,84-- -- ----25,0025,001 15-4
18-12-26 75,0021,3024,06-- -- ----21,3021,303 7-4
18-12-26 80,0023,2020,61-- -- ----23,2023,201 17-4
18-12-26 85,0020,0017,46-- -- ----20,0020,001 17-4
18-12-26 90,0015,7014,58+1,12 +7,7% ----15,7015,701 16:42
18-12-26 95,0014,5012,01-- -- ----14,5014,501 17-4
18-12-26 100,0010,259,87+0,38 +3,9% --32,0010,2510,251 21-4
18-12-26 105,008,608,05+0,55 +6,8% ----8,608,6010 21-4
18-12-26 110,007,006,54+0,46 +7,0% ----7,007,002 14:13
18-12-26 115,00--5,31-- -- --------0 --
18-12-26 120,004,554,27+0,28 +6,6% --5,754,554,555 17:01
18-12-26 130,003,402,73-- -- ----3,403,4020 17-4
18-12-2658140,001,801,81+0,11 +6,1% ----1,801,803 20-4
18-12-26 160,000,220,77-- -- ----0,220,222 16-3
18-12-26 180,000,390,41-- -- ----0,400,3917 13-4
18-12-26 200,000,200,16-- -- ----0,200,201 10-4
18-12-26 300,00--0,07-- -- --------0 --
19-03-27 30,00--64,53-- -- --------0 --
19-03-27 35,00--59,54-- -- --------0 --
19-03-27 40,00--54,66-- -- --------0 --
19-03-27 45,00--50,00-- -- --------0 --
19-03-27 50,00--45,51-- -- --------0 --
19-03-27 54,00--42,03-- -- --------0 --
19-03-27 56,00--40,35-- -- --------0 --
19-03-27 58,00--38,67-- -- --------0 --
19-03-27 60,00--37,04-- -- --------0 --
19-03-27 65,00--33,08-- -- --------0 --
19-03-27 70,00--29,28-- -- --------0 --
19-03-27 75,00--25,74-- -- --------0 --
19-03-27 80,00--22,46-- -- --------0 --
19-03-27 85,0010,0019,45-- -- ----10,0010,001 24-3
19-03-27 90,00--16,71-- -- --------0 --
19-03-27 95,0011,9514,20-- -- ----11,9511,951 31-3
19-03-27 100,0012,2512,11-- -- ----12,2512,251 20-4
19-03-27 105,00--10,22-- -- --------0 --
19-03-27 110,007,358,60-- -- ----7,357,351 31-3
19-03-27 115,00--7,23-- -- --------0 --
19-03-27 120,006,806,06+0,74 +12,2% ----6,806,801 21-4
19-03-27 140,00--2,98-- -- --------0 --
19-03-27 160,00--1,51-- -- --------0 --
18-06-27 40,0035,6054,91-- -- ----35,6035,601 12-3
18-06-27 45,00--50,44-- -- --------0 --
18-06-27 50,0048,5046,12-- -- --50,0048,5048,501 16-4
18-06-27 55,00--41,93-- -- --------0 --
18-06-27 60,0029,7537,92-- -- ----29,7529,751 19-2
18-06-27 70,0031,6530,54-- -- ----31,6531,6515 16-4
18-06-27 80,0023,8024,04-- -- ----23,8023,802 20-4
18-06-27 90,0018,6018,27-- -- ----18,6018,608 20-4
18-06-27 100,0013,8913,56-- -- ----13,8913,8914 16-4
18-06-27 110,0010,1310,10-- -- ----10,1310,132 17-4
18-06-27 120,007,507,46-- -- ----9,007,505 17-4
18-06-27 140,001,804,05-- -- ----1,801,802 12-3
18-06-27 150,003,502,88-- -- ----3,503,501 16-4
18-06-27 160,002,452,16-- -- ----2,452,451 16-4
18-06-27 180,000,901,22-- -- ----0,900,9010 16-1
18-06-27 200,001,250,77-- -- ----1,251,251 17-2
18-06-27 300,00--0,05-- -- --------0 --
17-12-27 40,0035,0055,67-- -- ----35,0035,001 5-3
17-12-27 45,0036,7551,48-14,73 -28,6% ----36,7536,751 24-11
17-12-27 50,0042,0047,36-- -- ----42,0042,004 30-3
17-12-275555,0029,1043,44+1,43 +3,3% ----29,1029,101 16-1
17-12-27 60,0043,7039,79-- -- ----43,7043,701 17-4
17-12-27 70,0035,0032,93-- -- ----35,0035,001 16-4
17-12-27 80,0029,2826,96-- -- ----29,4729,2812 17-4
17-12-27 90,0023,0021,81+1,19 +5,5% ----23,0022,502 21-4
17-12-27 100,0016,9517,54-- -- --30,2516,9516,955 20-4
17-12-27 110,0014,7513,99-- -- ----14,7514,502 16-4
17-12-27 120,0011,0010,88-- -- ----11,0011,0030 16-4
17-12-27 130,007,708,69-- -- ----7,707,703 15-4
17-12-27 140,005,876,90-- -- ----5,875,871 2-4
17-12-27 160,002,854,10-- -- ----2,852,853 23-2
17-12-27 180,003,002,76-- -- ----3,002,952 16-4
17-12-27 200,001,851,94-- -- ----1,851,8530 16-4
17-12-27 300,000,360,25-- -- --0,750,360,3630 16-4
15-12-28 40,0037,0056,78-- -- ----37,0037,001 4-3
15-12-28 45,00--53,15-- -- --------0 --
15-12-28 50,0042,0049,68-- -- ----42,0042,003 30-3
15-12-28 55,0033,0046,68-- -- ----33,0033,002 26-1
15-12-28 60,0044,0043,40-- -- ----44,0044,001 17-4
15-12-28 70,0028,4037,26-- -- ----28,4026,802 26-3
15-12-28 80,0032,5031,39-- -- ----32,5032,501 16-4
15-12-28 90,0025,9727,04-- -- ----25,9725,971 16-4
15-12-28 100,0020,2022,56-- -- ----20,2020,204 9-4
15-12-28 110,0011,0018,53-- -- ----11,0011,001 6-1
15-12-28 120,0016,1015,62-- -- ----16,1016,103 16-4
15-12-28 140,0010,0011,30-- -- ----10,0010,001 15-4
15-12-28 150,009,909,59-- -- ----9,909,902 20-4
15-12-28 160,00--8,30-- -- --------0 --
15-12-28 200,00--4,57-- -- --------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?