Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties Wolters Kluwer
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Wolters Kluwer* 90,0892,42-2,34 -2,5% 91,4288,32997.55217:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-11-2026)
Totaal volume 2.254 (1.370 Calls, 884 Puts)
Totaal open interest bij opening 87.807 (55.510 Calls, 32.297 Puts)
Call / Put ratio 1,55
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 35,00--57,46-2,34 -4,1% --------0 --
20-11-268340,0028,7552,47-2,35 -4,5% --------0 16-9
20-11-26 45,00--47,47-2,34 -4,9% --------0 --
20-11-26350,0028,4842,48-2,34 -5,5% ----28,4828,483 14-10
20-11-26 52,00--40,48-2,34 -5,8% --------0 --
20-11-261054,0013,5138,48-2,34 -6,1% --------0 11-9
20-11-26 56,0034,7836,49-2,35 -6,4% ----34,7834,781 4-11
20-11-26 57,00--35,49-2,35 -6,6% --------0 --
20-11-26158,0032,2534,49-2,35 -6,8% ----32,2532,251 6-11
20-11-26 59,00--33,49-2,34 -7,0% --------0 --
20-11-263960,0027,8032,49-2,34 -7,2% ----27,8027,803 26-10
20-11-261262,0025,1530,49-2,34 -7,7% ----25,1525,151 30-10
20-11-261864,0028,3028,50-2,35 -8,2% ----28,3028,301 5-11
20-11-2611266,0020,7926,50-2,35 -8,9% ----20,7920,791 30-10
20-11-265468,0022,8324,50-2,34 -9,6% ----22,8321,472 4-11
20-11-2610970,0018,7422,50-2,34 -10,4% ----18,7418,741 12:05
20-11-2613472,0018,4220,51-2,35 -11,5% ----18,4218,421 6-11
20-11-2638774,0017,0418,51-2,34 -12,6% 0,10--17,0416,4211 6-11
20-11-2618176,0013,6916,52-2,33 -14,1% ----13,6913,6911 16:24
20-11-2628478,0010,7014,54-2,30 -15,8% ----10,7010,703 12:20
20-11-2634980,009,2012,59-2,25 -17,9% ----11,209,5013 16:45
20-11-2610782,007,4510,67-2,16 -20,2% ----8,507,455 11:33
20-11-2649284,005,708,81-2,05 -23,3% 2,60--6,505,5016 16:42
20-11-2625686,004,257,03-1,92 -27,3% ----5,254,255 13:29
20-11-26 87,00------ -- --------0 --
20-11-2636288,002,895,36-1,67 -31,2% ----4,492,895 13:21
20-11-26 89,00------ -- --------0 --
20-11-2612490,001,983,88-1,39 -35,8% ----3,201,9019 17:09
20-11-26 91,001,75---- -- ----1,751,606 14:27
20-11-2631392,001,452,67-1,08 -40,4% ----1,751,2511 16:20
20-11-26 93,001,40---- -- ----1,400,9618 15:37
20-11-268494,000,941,73-0,77 -44,5% ----1,110,6933 17:08
20-11-26 95,000,64---- -- ----0,650,643 16:37
20-11-2623296,001,361,08-0,52 -48,1% ----1,360,8665 5-11
20-11-26 97,000,28---- -- ----0,280,282 13:42
20-11-26 98,00--0,65-0,33 -50,8% --------0 --
20-11-2689100,000,120,38-0,21 -55,3% ----0,370,1210 15:16
20-11-26 104,00--0,11-0,07 -63,6% --------0 --
18-12-26 28,0043,2064,52-2,35 -3,6% ----43,2043,202 31-8
18-12-26 30,0041,2062,52-2,34 -3,7% ----41,2041,202 31-8
18-12-26 35,0027,8657,54-2,34 -4,1% ----27,8627,861 22-5
18-12-267340,0031,0052,56-2,35 -4,5% ----31,0031,006 7-10
18-12-261345,0039,5047,59-2,36 -5,0% --------5 5-11
18-12-26 46,00--46,60-2,37 -5,1% --------0 --
18-12-26548,0022,4544,61-2,37 -5,3% ----22,4522,451 4-9
18-12-267950,0042,1042,63-2,38 -5,6% ----42,5042,102 5-11
18-12-266352,0035,7040,64-2,39 -5,9% ----35,7035,7010 30-10
18-12-263754,0016,2038,66-2,40 -6,2% --------0 14-9
18-12-268655,0032,5037,67-2,40 -6,4% ----32,5032,503 27-10
18-12-264356,0029,1036,67-2,40 -6,5% --------2 30-10
18-12-2610758,0016,7034,69-2,41 -6,9% --------1 4-11
18-12-26 59,00--33,70-2,42 -7,2% --------0 --
18-12-2696860,0029,6532,71-2,42 -7,4% ----29,6529,651 15:29
18-12-26262,008,4030,73-2,42 -7,9% --------0 1-10
18-12-26 64,00--28,75-2,42 -8,4% --------0 --
18-12-2641765,0028,5027,77-2,42 -8,7% --35,0028,5028,258 5-11
18-12-26866,0021,0926,78-2,41 -9,0% ----21,0921,092 30-10
18-12-261368,0026,4024,82-2,39 -9,6% ----26,4026,401 5-11
18-12-2655470,0018,6522,85-2,35 -10,3% 1,0030,0018,9018,654 12:25
18-12-2612972,0017,5020,91-2,31 -11,0% ----17,5017,505 11:19
18-12-2613674,0015,7318,97-2,24 -11,8% --------5 4-11
18-12-2683175,0014,3718,02-2,22 -12,3% ----14,3714,377 13:35
18-12-266376,0017,5217,07-2,18 -12,8% ----17,5217,521 5-11
18-12-266178,0014,9015,22-2,15 -14,1% ----14,9014,904 5-11
18-12-262.02980,0011,1013,40-2,04 -15,2% --20,0011,3510,0012 15:41
18-12-2614582,009,8511,57-1,87 -16,2% ----9,858,9329 15:37
18-12-269884,007,409,87-1,73 -17,5% ----7,607,4010 6-11
18-12-2675885,007,609,06-1,62 -17,9% ----7,606,3081 15:54
18-12-263386,006,458,29-1,58 -19,1% ----6,456,4521 16:40
18-12-2613288,005,706,84-1,40 -20,5% ----5,704,50107 17:10
18-12-263.27490,003,925,54-1,20 -21,7% 3,00--4,703,6081 15:25
18-12-2617892,003,504,42-1,03 -23,3% 0,40--3,852,72132 17:12
18-12-2616794,002,023,44-0,85 -24,7% ----2,902,023 12:47
18-12-262.66095,002,223,00-0,76 -25,3% 0,53--2,301,859 16:57
18-12-265296,001,792,63-0,68 -25,9% --2,002,001,7915 6-11
18-12-26 98,00--2,01-0,57 -28,4% --------0 --
18-12-26980100,001,101,47-0,41 -27,9% 0,10--1,100,8854 17:08
18-12-2636104,000,480,76-0,19 -25,0% ----0,480,481 6-11
18-12-2621108,000,270,37-0,07 -18,9% ----0,320,2223 17:22
18-12-261.542110,000,300,26-0,03 -11,5% ----0,300,2545 5-11
18-12-261.554120,000,070,03+0,01 +33,3% ----0,070,055 14:20
18-12-261.364130,000,020,010,00 0,0% ----0,030,023 29-10
18-12-261.090140,000,100,03-- -- --0,060,100,102 23-10
18-12-261.392160,000,070,01-- -- ----0,070,072 15-10
18-12-26743180,000,010,01-- -- ----0,010,015 1-6
18-12-2670200,000,010,01-- -- ----0,010,012 24-6
18-12-265220,000,690,01+0,68 +6800,0% ----0,690,695 5-11
18-12-2616300,000,010,03-- -- ----0,010,011 27-7
15-01-27 45,00--47,68-2,33 -4,9% --------0 --
15-01-27 50,00--42,73-2,33 -5,5% --------0 --
15-01-271055,0029,9537,80-2,30 -6,1% ----29,9529,9510 3-11
15-01-27 58,00--34,85-2,28 -6,5% --------0 --
15-01-27 60,00--32,89-2,27 -6,9% --------0 --
15-01-27 64,00--29,01-2,30 -7,9% --------0 --
15-01-27268,0020,9425,12-2,28 -9,1% ----20,9420,942 26-10
15-01-27 70,00--23,20-2,28 -9,8% --------0 --
15-01-27372,0016,4221,29-2,26 -10,6% ----16,4216,423 23-10
15-01-27 74,00--19,40-2,21 -11,4% --------0 --
15-01-27 76,0011,0917,55-2,17 -12,4% ----11,0911,093 21-10
15-01-271078,0015,3015,74-2,07 -13,2% ----15,3015,301 5-11
15-01-271180,0012,0013,99-1,99 -14,2% ----12,0012,001 6-11
15-01-271282,009,8012,31-1,89 -15,4% ----9,809,609 4-11
15-01-272384,0010,8010,75-1,77 -16,5% ----10,8010,805 5-11
15-01-274986,009,109,26-1,67 -18,0% ----9,309,104 5-11
15-01-2711588,005,797,89-1,55 -19,6% --------5 5-11
15-01-2716790,006,656,62-1,34 -20,2% ----6,656,6550 5-11
15-01-2711892,004,405,47-1,16 -21,2% ----4,404,404 15:55
15-01-274394,003,384,50-1,03 -22,9% ----3,383,3813 17:10
15-01-277996,002,463,64-0,86 -23,6% ----2,522,463 14:50
15-01-27 98,00--3,00-0,78 -26,0% --------0 --
15-01-2760100,001,502,35-0,61 -26,0% ----1,501,5021 11:20
15-01-2766104,000,961,45-0,39 -26,9% ----0,960,9647 6-11
15-01-27 108,00--0,89-0,24 -27,0% --------0 --
19-03-27 28,0035,8564,75-2,34 -3,6% ----35,8535,851 27-7
19-03-27 30,00--62,78-2,34 -3,7% --------0 --
19-03-271035,0031,7557,86-2,33 -4,0% ----31,7531,7510 19-5
19-03-271040,0044,6052,94-2,31 -4,4% ----44,6044,6010 19-10
19-03-27345,0026,8048,04-2,30 -4,8% ----26,8026,801 28-7
19-03-27146,0027,2547,06-2,29 -4,9% --------0 14-8
19-03-27848,0031,2545,10-2,27 -5,0% ----31,2531,251 13-10
19-03-2710550,0035,7543,15-2,27 -5,3% ----35,7535,753 20-10
19-03-272552,0036,2541,22-2,28 -5,5% ----36,2536,251 27-10
19-03-271054,0029,0739,29-2,28 -5,8% ----29,0729,071 16-10
19-03-2710056,0037,5037,37-2,28 -6,1% ----37,5037,502 5-11
19-03-2718958,0030,4035,45-2,28 -6,4% ----30,4030,401 2-11
19-03-2714460,0028,2533,54-2,26 -6,7% ----28,2528,251 2-11
19-03-2714265,0023,8028,88-2,30 -8,0% --------1 4-11
19-03-2738170,0021,5024,31-2,20 -9,0% ----22,5021,504 6-11
19-03-271.19775,0017,9019,99-2,01 -10,1% --------1 5-11
19-03-2786880,0013,0716,01-1,82 -11,4% ----13,0713,076 12:14
19-03-2715985,0010,6012,45-1,58 -12,7% ----10,6010,604 6-11
19-03-2724990,007,469,43-1,35 -14,3% ----8,557,467 16:05
19-03-279295,005,456,88-1,03 -15,0% ----5,455,451 11:19
19-03-27201100,003,724,94-0,84 -17,0% ----3,723,721 12:38
19-03-277105,003,813,47-0,61 -17,6% ----3,813,812 17:10
19-03-27244110,001,752,42-0,45 -18,6% ----2,001,70114 13:11
19-03-27154120,001,201,13-0,19 -16,8% ----1,201,152 5-11
19-03-2747140,000,200,27-0,01 -3,7% --------10 4-11
19-03-27 160,00------ -- --------0 --
18-06-27 28,00--64,89-2,34 -3,6% --------0 --
18-06-2715730,0054,4562,93-2,35 -3,7% ----54,4554,451 19-10
18-06-277735,0021,6558,03-2,35 -4,0% --------0 1-7
18-06-2711440,0048,1553,18-2,26 -4,2% ----48,1548,152 23-10
18-06-2721945,0031,3548,40-2,33 -4,8% ----31,3530,906 9-10
18-06-27246,0024,1047,45-2,34 -4,9% --------2 25-9
18-06-27648,0022,8545,55-2,35 -5,2% --------0 18-9
18-06-2743750,0037,7043,62-2,34 -5,4% ----37,7037,7013 27-10
18-06-27 52,00--41,73-2,36 -5,7% --------0 --
18-06-27854,0021,0039,84-2,33 -5,8% --------0 11-8
18-06-2759955,0029,0038,88-2,27 -5,8% ----29,0028,0513 16-10
18-06-2759356,0043,4037,90-2,23 -5,9% ----43,4043,404 5-11
18-06-2726158,0028,3036,03-2,24 -6,2% ----28,4028,2012 19-10
18-06-2773660,0029,9534,19-2,21 -6,5% ----29,9529,951 30-10
18-06-2710565,0028,3429,72-2,12 -7,1% ----28,3428,3410 6-11
18-06-2734870,0023,4025,47-2,00 -7,9% ----23,6523,402 16:11
18-06-279475,0021,3021,52-1,90 -8,8% ----21,3021,301 5-11
18-06-2754980,0015,2117,84-1,70 -9,5% ----17,2015,2118 13:13
18-06-2712385,0013,2414,55-1,50 -10,3% ----13,2413,241 6-11
18-06-271.14890,009,5011,67-1,23 -10,5% ----10,059,509 12:56
18-06-2711595,007,609,24-1,15 -12,4% ----7,607,415 14:56
18-06-27356100,005,757,24-1,00 -13,8% --7,256,105,756 13:35
18-06-2739105,005,505,62-0,84 -14,9% ----5,505,503 5-11
18-06-27825110,003,254,21-0,57 -13,5% 0,24--3,413,2548 16:33
18-06-27459120,001,902,44-0,35 -14,3% ----1,951,8774 14:02
18-06-27512140,000,640,81-0,11 -13,6% --1,000,640,642 13:49
18-06-27801160,000,240,26-0,02 -7,7% --------160 5-11
18-06-27259180,000,100,08-0,01 -12,5% ----0,100,1016 20-10
18-06-2747200,000,080,03-0,01 -33,3% ----0,080,081 4-11
18-06-274220,000,240,010,00 0,0% ----0,240,244 12-2
18-06-2716300,000,250,01+0,24 +2400,0% ----0,250,255 2-12
17-09-27 30,00--62,94-2,34 -3,7% --------0 --
17-09-27 35,00--58,05-2,34 -4,0% --------0 --
17-09-27 40,00--53,18-2,33 -4,4% --------0 --
17-09-27 45,00--48,46-2,33 -4,8% --------0 --
17-09-27 50,00--43,72-2,29 -5,2% --------0 --
17-09-27 52,00--41,86-2,28 -5,4% --------0 --
17-09-27 54,00--40,01-2,26 -5,6% --------0 --
17-09-27 56,00--38,18-2,24 -5,9% --------0 --
17-09-27458,0015,7436,38-2,21 -6,1% ----15,7415,744 29-9
17-09-274160,0032,8034,62-2,19 -6,3% ----32,8032,8020 6-11
17-09-27 65,00--30,32-2,08 -6,9% --------0 --
17-09-273670,0024,3026,27-1,97 -7,5% ----24,3023,3011 4-11
17-09-272275,0019,7522,54-1,92 -8,5% ----19,7519,751 11:57
17-09-273980,0016,9919,07-1,69 -8,9% ----16,9916,991 16:24
17-09-271285,0013,8715,98-1,48 -9,3% ----13,8713,872 4-11
17-09-276290,0013,3013,39-1,41 -10,5% ----13,3013,3015 5-11
17-09-272995,008,7510,97-1,21 -11,0% --------5 5-11
17-09-27127100,007,908,97-1,05 -11,7% ----7,907,901 6-11
17-09-2710105,006,347,28-0,94 -12,9% ----6,346,341 6-11
17-09-2737110,005,555,90-0,77 -13,1% ----5,805,5525 5-11
17-09-2710120,003,133,82-0,52 -13,6% ----3,133,134 6-11
17-09-27 140,00--1,55-0,23 -14,8% --------0 --
17-09-27 160,00------ -- --------0 --
17-12-274530,0039,5062,98-2,29 -3,6% --------1 25-9
17-12-27235,0058,0058,17-2,32 -4,0% ----58,0058,001 5-11
17-12-275640,0038,9053,35-2,30 -4,3% --------25 22-10
17-12-272145,0041,6048,60-2,28 -4,7% ----41,6040,202 29-10
17-12-2712750,0041,0043,94-2,25 -5,1% --------1 5-11
17-12-2719955,0040,1539,42-2,17 -5,5% ----40,1540,152 5-11
17-12-271.82860,0035,0035,16-2,21 -6,3% ----35,0035,002 5-11
17-12-271.90470,0026,0027,14-1,98 -7,3% ----26,0026,006 12:24
17-12-271.17980,0018,0520,38-1,73 -8,5% ----18,0518,0515 15:04
17-12-271.29190,0013,3014,88-1,45 -9,7% --15,5013,3512,8012 16:38
17-12-271.790100,009,0010,70-1,23 -11,5% 6,0012,009,009,0021 14:48
17-12-271.599110,006,557,41-0,87 -11,7% --8,356,556,555 6-11
17-12-27408120,004,195,13-0,61 -11,9% ----4,764,1967 11:41
17-12-27531140,002,402,43-0,30 -12,3% ----2,402,401 16:41
16-06-28630,0041,0063,01-2,37 -3,8% ----41,0041,006 21-8
16-06-28 35,00--58,24-2,32 -4,0% --------0 --
16-06-28240,0045,8553,55-2,28 -4,3% ----45,8545,852 3-11
16-06-28145,0024,7549,00-2,23 -4,6% ----24,7524,751 27-7
16-06-28350,0041,1544,66-2,15 -4,8% ----41,1541,152 26-10
16-06-28 55,00--40,49-2,13 -5,3% --------0 --
16-06-281060,0034,0036,49-2,05 -5,6% ----34,0034,002 6-11
16-06-281170,0022,0029,17-1,65 -5,7% --------1 2-11
16-06-288180,0020,9522,93-1,64 -7,2% --------1 4-11
16-06-286490,0015,3517,74-1,18 -6,7% 1,50--15,3515,3020 30-10
16-06-2887100,0013,5013,55-0,81 -6,0% ----13,5013,501 5-11
16-06-2819110,0010,2010,26-0,68 -6,6% ----10,4010,206 5-11
16-06-2869120,007,807,77-0,59 -7,6% ----7,907,7044 5-11
16-06-2830140,004,004,37-0,31 -7,1% ----4,004,0010 4-11
16-06-28 150,00--3,28-0,25 -7,6% --------0 --
15-12-28430,0052,2063,02-2,36 -3,7% ----52,2052,202 15-10
15-12-281635,0053,0058,29-2,32 -4,0% ----53,0053,001 23-10
15-12-283040,0043,2053,70-2,32 -4,3% --------2 26-10
15-12-281545,0042,4549,31-2,32 -4,7% ----42,4542,455 28-10
15-12-2815650,0040,5045,13-2,29 -5,1% ----40,5040,502 30-10
15-12-281055,0036,0041,15-2,21 -5,4% ----36,0036,0010 22-10
15-12-2836860,0034,0037,46-2,16 -5,8% ----34,0034,001 6-11
15-12-2853770,0025,8030,67-1,87 -6,1% ----25,8025,801 28-10
15-12-281.02480,0024,2024,90-1,66 -6,7% ----24,2024,201 4-11
15-12-284590,0020,4820,04-1,47 -7,3% ----20,4819,902 5-11
15-12-28142100,0015,9716,00-1,25 -7,8% ----16,4815,9741 5-11
15-12-28163110,0011,4012,73-0,97 -7,6% ----11,4011,405 6-11
15-12-28160120,0010,0510,09-0,68 -6,7% ----10,0510,0548 5-11
15-12-2814140,004,906,33-0,50 -7,9% ----4,904,9014 29-10
15-12-28 150,00--5,02-0,43 -8,6% --------0 --
21-12-29 25,00--67,84-2,35 -3,5% --------0 --
21-12-291030,0063,1063,01-2,34 -3,7% ----63,2063,104 5-11
21-12-29240,0047,0054,24-2,28 -4,2% ----47,0047,001 19-10
21-12-29145,0032,0050,26-2,17 -4,3% --------0 28-7
21-12-29950,0029,7046,75-2,25 -4,8% --------4 3-11
21-12-29355,0025,8743,11-2,05 -4,8% --------0 30-7
21-12-292260,0038,5039,81-1,95 -4,9% ----38,5038,501 13:21
21-12-291370,0028,8033,90-1,81 -5,3% ----28,8028,801 21-10
21-12-291980,0025,4428,79-1,66 -5,8% ----25,4425,441 12:39
21-12-291290,0021,5024,37-1,41 -5,8% ----21,5021,506 13:02
21-12-29 100,0011,1020,55-1,15 -5,6% --------0 19-8
21-12-29 110,00--17,26-0,96 -5,6% --------0 --
21-12-292120,0013,2014,64-0,84 -5,7% --------1 5-11
21-12-2915150,006,308,79-0,44 -5,0% --------1 5-11
21-12-29 200,00--3,99-0,25 -6,3% --------0 --
20-12-30925,0066,0067,85-2,35 -3,5% ----66,0066,001 6-11
20-12-302430,0058,0063,11-2,26 -3,6% --------1 5-11
20-12-303640,0047,9554,94-2,07 -3,8% --------1 21-10
20-12-301145,0044,8551,43-2,09 -4,1% --------1 13:22
20-12-305450,0048,3048,15-2,05 -4,3% 22,40--48,3048,301 5-11
20-12-301955,0042,0044,93-1,88 -4,2% ----42,0042,002 23-10
20-12-3018260,0040,9841,96-1,74 -4,1% --51,6540,9840,981 6-11
20-12-303870,0035,4536,91-1,90 -5,1% ----35,4535,453 6-11
20-12-3030780,0029,2532,13-1,71 -5,3% ----30,0529,2515 11:47
20-12-3012190,0028,4728,03-1,62 -5,8% ----28,4728,479 5-11
20-12-3033100,0023,9724,25-1,55 -6,4% ----24,8023,9711 5-11
20-12-302110,0020,0021,17-1,37 -6,5% ----20,0020,001 26-10
20-12-3083120,0016,0518,61-1,32 -7,1% ----16,0516,055 4-11
20-12-3018150,0011,9812,55-0,86 -6,9% ----11,9811,981 6-11
20-12-304200,006,226,42+0,37 +5,8% ----6,226,224 23-10
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?