Close sub menu
Opties TomTom
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
TomTom* 5,265,225+0,04 +0,7% 5,2855,175196.28117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-2-2026)
Totaal volume 384 (188 Calls, 196 Puts)
Totaal open interest bij opening 7.521 (4.163 Calls, 3.358 Puts)
Call / Put ratio 0,96
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 1,50--3,73-- -- 3,653,80----0 --
20-02-26 2,00--3,23-- -- 3,153,30----0 --
20-02-26 2,50--2,73-- -- 2,652,80----0 --
20-02-26 3,00--2,23-- -- 2,152,30----0 --
20-02-26 3,20--2,03-- -- 1,952,10----0 --
20-02-26 3,40--1,83-- -- 1,751,90----0 --
20-02-26 3,60--1,63-- -- 1,551,70----0 --
20-02-26 3,80--1,43-- -- 1,351,50----0 --
20-02-26 4,001,151,23-- -- 1,151,301,151,151 19-2
20-02-26 4,20--1,03-- -- 0,951,10----0 --
20-02-2614,300,850,93-- -- 0,851,000,850,851 19-2
20-02-26 4,40--0,83-- -- 0,750,90----0 --
20-02-26 4,50--0,73-- -- 0,650,80----0 --
20-02-26 4,60--0,63-- -- 0,550,70----0 --
20-02-26 4,70--0,53+0,03 +5,7% 0,480,60----0 --
20-02-26 4,80--0,43-- -- 0,380,50----0 --
20-02-26 4,90--0,33-- -- 0,280,40----0 --
20-02-2665,000,230,230,00 0,0% 0,180,300,230,232 20-2
20-02-26 5,100,150,150,00 0,0% 0,090,190,150,152 20-2
20-02-26405,200,070,070,00 0,0% --0,120,080,0442 20-2
20-02-26315,300,200,03-- -- --0,030,200,2020 10-2
20-02-26645,400,090,01-- -- --0,010,090,0915 11-2
20-02-2655,500,100,01-- -- ----0,100,075 10-2
20-02-261275,600,030,01-- -- ----0,030,03100 12-2
20-02-26 5,70--0,01-- -- --------0 --
20-02-261025,800,060,01-- -- ----0,060,062 4-2
20-02-262106,000,020,01-- -- ----0,020,0218 5-2
20-02-26966,200,020,01-- -- ----0,020,022 9-2
20-02-26846,400,040,23-0,19 -82,6% ----0,040,0213 4-2
20-02-26626,600,190,17-- -- ----0,190,197 3-2
20-02-263636,800,150,12-- -- ----0,200,1516 3-2
20-02-261447,000,010,08-0,07 -87,5% --0,040,010,019 13-2
20-02-261497,200,050,06-0,01 -16,7% ----0,050,051 4-2
20-02-2617,400,140,04-- -- ----0,140,141 21-1
20-02-261547,600,090,03-- -- ----0,090,094 3-2
20-02-262008,000,050,01-- -- ----0,050,055 30-1
20-02-26 8,40--0,01-- -- --------0 --
20-02-26 8,80--0,01-- -- --------0 --
20-03-26 0,60--4,63-- -- 4,554,70----0 --
20-03-26 0,80--4,43-- -- 4,354,50----0 --
20-03-26 1,00--4,23-- -- --------0 --
20-03-26 1,50--3,73-- -- 3,653,80----0 --
20-03-26 2,004,053,23-- -- 3,153,304,054,003 5-1
20-03-26 2,504,302,73-- -- 2,652,804,304,004 9-1
20-03-26 3,00--2,23-- -- 2,152,30----0 --
20-03-26 3,20--2,03-- -- 1,952,10----0 --
20-03-26 3,40--1,83-- -- --------0 --
20-03-26 3,50--1,73-- -- --------0 --
20-03-26 3,60--1,63-- -- 1,551,70----0 --
20-03-26 3,80--1,43-- -- 1,351,50----0 --
20-03-26 4,001,201,24-- -- 1,151,351,231,208 13-2
20-03-26 4,20--1,04-- -- --------0 --
20-03-2644,401,050,86+0,19 +22,1% 0,800,951,051,053 27-11
20-03-26 4,501,900,77-- -- ----2,051,908 8-1
20-03-26 4,600,850,68+0,17 +25,0% 0,600,750,850,8520 29-12
20-03-26 4,70--0,60-- -- 0,550,70----0 --
20-03-26 4,801,790,52-- -- 0,470,601,791,792 28-1
20-03-26 4,90--0,44-- -- --------0 --
20-03-26 5,000,310,38-0,07 -18,4% 0,320,430,310,3175 20-2
20-03-26 5,200,220,26-- -- 0,210,310,220,2220 18-2
20-03-26 5,400,150,17-0,02 -11,8% 0,130,200,150,1510 20-2
20-03-26 5,500,130,14-- -- ----0,130,133 19-2
20-03-26 5,600,090,11-0,02 -18,2% 0,070,140,090,0920 20-2
20-03-26 5,800,060,060,00 0,0% 0,030,100,060,0620 20-2
20-03-26 6,000,090,04-- -- 0,010,070,090,091 5-2
20-03-26286,200,110,02-- -- ----0,110,102 4-2
20-03-26 6,400,050,01-- -- --0,040,060,052 5-2
20-03-26 6,500,050,01-- -- --0,050,050,0513 4-2
20-03-26 6,600,050,01-- -- ----0,050,051 5-2
20-03-26 6,800,430,01-- -- --0,040,430,436 21-1
20-03-265467,000,020,01+0,01 +100,0% ----0,020,025 20-2
20-03-262397,200,050,01-- -- ----0,050,051 5-2
20-03-2627,400,020,01-- -- ----0,020,021 5-2
20-03-2637,600,050,01-- -- ----0,050,051 4-2
20-03-266278,000,100,05-- -- ----0,100,1080 29-1
20-03-261508,400,130,03-- -- ----0,140,13150 16-1
20-03-26 8,80--0,02-- -- --------0 --
20-03-26 9,00--0,01-- -- --------0 --
20-03-26 10,00--0,03-- -- --------0 --
17-04-26 2,00--3,23-- -- 3,153,30----0 --
17-04-26 2,50--2,73-- -- --------0 --
17-04-26 3,00--2,24-- -- 2,202,35----0 --
17-04-26 3,50--1,74-- -- --------0 --
17-04-26 3,60--1,65-- -- --------0 --
17-04-26 3,80--1,46-- -- 1,401,55----0 --
17-04-26 4,00--1,27-- -- 1,201,35----0 --
17-04-26 4,20--1,10-- -- --------0 --
17-04-26 4,401,020,93-- -- 0,851,001,021,0220 11-2
17-04-26 4,50--0,85-- -- 0,800,95----0 --
17-04-26 4,60--0,77-- -- 0,700,85----0 --
17-04-26 4,70--0,70-- -- 0,650,80----0 --
17-04-26 4,80--0,63-- -- --------0 --
17-04-26 4,900,550,56-- -- ----0,550,552 19-2
17-04-26 5,000,490,50-- -- 0,450,600,490,491 5-2
17-04-26 5,200,350,40-- -- 0,340,450,350,351 18-2
17-04-26 5,400,430,31-- -- ----0,430,431 4-2
17-04-26 5,60--0,23-- -- 0,190,26----0 --
17-04-26 5,80--0,17-- -- --------0 --
17-04-26 6,000,160,13-- -- 0,090,170,160,1615 5-2
17-04-26 6,200,090,090,00 0,0% 0,060,130,090,0910 20-2
17-04-26 6,40--0,07-- -- 0,040,10----0 --
17-04-26 6,600,080,05-- -- 0,020,080,080,08100 9-2
17-04-26 6,800,650,04-- -- 0,010,070,650,652 19-1
17-04-26 7,000,380,03-- -- --0,060,380,381 29-1
17-04-26 7,20--0,02-- -- --------0 --
17-04-26 7,40--0,01-- -- --------0 --
17-04-26 7,600,160,01-- -- --0,040,160,1690 3-2
17-04-26 8,00--0,01-- -- --0,04----0 --
17-04-26 8,40--0,01-- -- --------0 --
19-06-26 0,80--4,43-- -- --------0 --
19-06-26 1,00--4,23-- -- 4,154,30----0 --
19-06-26 1,50--3,74-- -- --------0 --
19-06-26 2,00--3,24-- -- --------0 --
19-06-26 2,50--2,75-- -- 2,702,85----0 --
19-06-26 3,003,402,26-- -- 2,202,353,403,401 29-1
19-06-26 3,50--1,80-- -- 1,751,90----0 --
19-06-26 3,60--1,71-- -- --------0 --
19-06-26 3,80--1,53-- -- 1,451,60----0 --
19-06-262084,002,901,35-- -- ----2,902,9010 12-1
19-06-26 4,20--1,19-- -- 1,101,25----0 --
19-06-26 4,40--1,04-- -- 0,951,10----0 --
19-06-26 4,501,750,97-- -- 0,901,051,751,753 5-1
19-06-26 4,601,500,90-- -- ----1,501,501 5-1
19-06-26 4,80--0,77-- -- 0,700,85----0 --
19-06-26 5,000,700,64-- -- --2,150,700,701 10-2
19-06-26 5,500,370,41-- -- 0,100,430,370,374 18-2
19-06-263226,000,250,250,00 0,0% --1,300,250,252 20-2
19-06-26 6,500,200,14-- -- 0,10--0,200,2050 10-2
19-06-26 7,000,100,08-- -- ----0,100,1015 9-2
19-06-26 7,500,060,05-- -- --0,500,060,062 12-2
19-06-26 8,000,050,03-- -- --0,060,050,052 10-2
19-06-26 9,00--0,01-- -- --0,05----0 --
19-06-26 10,000,070,01-- -- --0,040,080,07100 30-1
19-06-26 12,00--0,01-- -- --------0 --
18-09-26 0,80--4,44-- -- 4,354,50----0 --
18-09-26 1,00--4,24-- -- 4,154,30----0 --
18-09-26 1,50--3,75-- -- 3,653,85----0 --
18-09-26 2,00--3,26-- -- 3,203,35----0 --
18-09-26 2,50--2,78-- -- --------0 --
18-09-26 3,002,402,32+0,08 +3,4% ----2,402,4025 17-11
18-09-26 3,50--1,88-- -- 1,801,95----0 --
18-09-26 3,80--1,63-- -- 1,551,70----0 --
18-09-26 4,001,431,48-- -- 1,401,551,461,438 13-2
18-09-26 4,20--1,33-- -- --------0 --
18-09-26 4,40--1,19-- -- 1,101,25----0 --
18-09-26 4,601,121,06-- -- 0,951,101,121,1220 11-2
18-09-26 4,800,900,94-- -- 0,851,000,900,902 6-2
18-09-26 5,000,800,82-- -- 0,750,900,800,801 12-2
18-09-26335,501,740,58-- -- 0,500,651,741,741 19-1
18-09-26 6,000,370,40-- -- ----0,370,373 17-2
18-09-26 6,500,290,29-- -- 0,250,330,320,292 5-2
18-09-26 7,000,220,21-- -- 0,10--0,220,222 16-2
18-09-26 7,500,150,15-- -- 0,110,170,150,151 6-2
18-09-26 8,000,350,11-- -- 0,070,130,350,3510 3-2
18-09-26 9,000,060,05-- -- 0,020,080,070,0625 10-2
18-09-26 10,000,100,03-- -- ----0,100,1020 3-2
18-09-26 12,00--0,01-- -- --------0 --
18-12-26 0,80--4,44-- -- 4,354,55----0 --
18-12-26 1,00--4,24-- -- 4,154,35----0 --
18-12-26 1,50--3,76-- -- 3,653,85----0 --
18-12-26 2,00--3,28-- -- 3,203,35----0 --
18-12-26 2,50--2,81-- -- --------0 --
18-12-26 3,002,352,38-- -- 2,302,452,352,352 9-2
18-12-26 3,501,951,96-0,01 -0,5% --------2 28-3
18-12-26 3,80--1,72-- -- --------0 --
18-12-26 4,001,701,58-- -- ----1,751,704 4-2
18-12-2624,201,501,44-- -- 1,351,501,501,502 10-2
18-12-26 4,40--1,30-- -- --------0 --
18-12-26 4,502,601,25-- -- 1,151,302,602,603 12-1
18-12-26 4,601,301,20-- -- 1,101,251,301,3010 4-2
18-12-26 4,80--1,08-- -- --------0 --
18-12-26 5,000,950,97-- -- --3,200,950,951 12-2
18-12-261155,500,750,74-- -- 0,650,800,750,752 13-2
18-12-26 6,000,500,55-- -- 0,500,600,500,505 19-2
18-12-26 6,500,430,41-- -- ----0,430,4360 6-2
18-12-26 7,000,320,30-- -- 0,310,350,320,321 12-2
18-12-26 7,500,250,23-- -- 0,190,270,250,253 13-2
18-12-26 8,000,140,17-- -- 0,10--0,140,143 13-2
18-12-26 9,000,120,09-- -- ----0,120,1210 13-2
18-12-26 10,000,060,05-- -- 0,030,100,060,0616 10-2
18-12-26 12,000,080,02-- -- ----0,080,0820 3-2
18-12-26215,000,070,01-- -- ----0,070,071 9-1
18-06-27 2,003,403,31-- -- 3,253,403,503,403 4-2
18-06-27 3,002,502,47-- -- 2,352,552,502,502 5-2
18-06-27 3,50--2,10-- -- --------0 --
18-06-27 4,001,801,74-- -- 1,651,801,801,8030 12-2
18-06-27 4,501,501,44-- -- 1,351,501,501,5040 12-2
18-06-27 5,001,351,17-- -- 1,101,251,351,2554 4-2
18-06-27 6,000,800,77-- -- ----0,800,802 19-2
18-06-27 7,000,490,50-- -- 0,450,550,490,495 18-2
18-06-27 8,000,330,33-- -- 0,280,380,330,334 19-2
18-06-27 9,000,340,21+0,13 +61,9% 0,170,260,340,335 8-10
18-06-27 10,000,180,14-- -- ----0,180,1820 5-2
18-06-27 12,000,060,06-- -- ----0,060,062 11-2
18-06-27 15,000,040,02+0,02 +100,0% 0,010,060,040,045 14-10
17-12-27 2,003,503,38-- -- ----3,503,5058 4-2
17-12-27433,002,752,58-- -- 2,502,652,752,751 10-2
17-12-27 3,50--2,22-- -- 2,152,30----0 --
17-12-27 4,002,251,92-- -- 1,802,002,252,252 4-2
17-12-27 4,501,651,63-- -- ----1,651,6510 12-2
17-12-27 5,001,351,37-- -- ----1,351,352 16-2
17-12-27 6,000,900,98-- -- 0,851,050,900,905 18-2
17-12-27 7,000,700,69-- -- ----0,700,702 6-2
17-12-27 8,000,470,49-- -- 0,420,550,470,475 18-2
17-12-27 9,000,350,35-- -- 0,290,400,350,3520 9-2
17-12-27 10,000,250,25-- -- 0,200,300,280,2527 5-2
17-12-27 12,000,440,14-- -- 0,090,190,440,4410 19-1
17-12-27 15,000,210,06-- -- 0,020,110,210,2180 20-1
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?