Close sub menu
Opties ABN AMRO BANK N.V. (ABN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ABN AMRO BANK N.V.* 29,4129,57-0,16 -0,5% 29,5629,39292.97314:00

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-12-2025)
Totaal volume 730 (206 Calls, 524 Puts)
Totaal open interest bij opening 6.657 (3.575 Calls, 3.082 Puts)
Call / Put ratio 0,39
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-26 10,00--0,01-- -- --------0 --
16-01-262012,000,030,01-- -- ----0,030,0220 19-11
16-01-26 14,00--0,02-- -- --0,03----0 --
16-01-26 16,00--0,01-- -- --------0 --
16-01-26 17,00--0,01-- -- --------0 --
16-01-26 18,00--0,01-- -- --------0 --
16-01-26 19,00--0,01-- -- --------0 --
16-01-261520,000,010,010,00 0,0% ----0,010,014 24-12
16-01-26 21,000,030,01-- -- ----0,030,0310 26-11
16-01-26 21,50--0,01-- -- --------0 --
16-01-26 22,000,020,01-- -- ----0,020,021 22-12
16-01-26 22,500,040,02-- -- ----0,040,045 22-12
16-01-26 23,000,090,01-- -- ----0,090,0910 25-11
16-01-26 23,500,010,01-- -- ----0,010,0125 12-12
16-01-26 24,000,010,02-- -- ----0,010,011 23-12
16-01-26 24,500,070,02-- -- ----0,070,071 16-12
16-01-26 25,000,050,03-- -- ----0,050,0510 23-12
16-01-26 25,500,050,04-- -- ----0,050,054 23-12
16-01-26 26,000,040,05-0,01 -20,0% ----0,050,04104 24-12
16-01-26 26,500,080,07-- -- ----0,080,0820 23-12
16-01-26 27,000,110,09-- -- ----0,110,1042 23-12
16-01-26 27,500,110,12-- -- ----0,170,1146 23-12
16-01-26 28,000,180,17-- -- ----0,250,18147 23-12
16-01-26 28,500,260,25+0,01 +4,0% ----0,280,2364 24-12
16-01-26 29,000,370,38-0,01 -2,6% ----0,390,3516 24-12
16-01-26 29,500,600,57+0,03 +5,3% ----0,600,56104 24-12
16-01-26 30,000,830,830,00 0,0% 0,10--0,870,83103 24-12
16-01-26 31,001,951,56-- -- ----1,951,933 23-12
16-01-26 32,002,522,46-- -- ----2,522,523 19-12
16-01-26 33,003,673,43-- -- ----3,673,6712 4-12
16-01-26 34,004,124,43-- -- ----4,124,121 11-12
16-01-26 35,00--5,43-- -- --------0 --
16-01-26 36,00--6,43-- -- --------0 --
16-01-26 38,00--8,43-- -- --------0 --
16-01-26 40,00--10,43-- -- --------0 --
16-01-26 42,00--12,43-- -- --------0 --
16-01-26 44,00--14,43-- -- --------0 --
20-02-26 12,00--0,01-- -- --------0 --
20-02-26 14,00--0,01-- -- --------0 --
20-02-26 16,00--0,02-- -- --------0 --
20-02-26 18,00--0,04-- -- --------0 --
20-02-26 19,000,050,05-- -- ----0,050,052 19-12
20-02-26 20,000,070,06-- -- ----0,070,071 12-12
20-02-26 21,00--0,07-- -- --------0 --
20-02-26 22,00--0,08-- -- --------0 --
20-02-26 23,000,110,110,00 0,0% ----0,110,115 24-12
20-02-26 24,000,150,15-- -- ----0,150,151 22-12
20-02-26 24,500,220,17-- -- ----0,220,221 9-12
20-02-26 25,000,220,19-- -- --0,600,220,221 22-12
20-02-26 25,500,340,23-- -- ----0,340,3420 3-12
20-02-26 26,000,320,27-- -- --0,400,320,321 23-12
20-02-26 26,500,330,330,00 0,0% ----0,330,331 24-12
20-02-26 27,000,410,410,00 0,0% ----0,410,382 24-12
20-02-26 27,500,510,51-- -- ----0,510,511 23-12
20-02-26 28,000,650,63+0,02 +3,2% ----0,650,633 24-12
20-02-26 28,500,950,78-- -- ----0,950,951 23-12
20-02-26 29,000,960,95+0,01 +1,1% ----0,990,967 24-12
20-02-26 29,501,121,17-- -- ----1,121,121 19-12
20-02-26 30,001,501,43-- -- ----1,501,5050 23-12
20-02-26 31,002,162,04-- -- ----2,162,161 5-12
20-02-26 32,002,842,77-- -- ----2,842,841 2-12
20-02-26 33,00--3,60-- -- --------0 --
20-02-26 34,00--4,49-- -- --------0 --
20-02-26 35,00--5,47-- -- --------0 --
20-02-26 36,006,406,44-- -- ----6,406,402 12-12
20-02-26 38,00--8,43-- -- --------0 --
20-02-26 40,00--10,43-- -- --------0 --
20-02-26 42,00--12,43-- -- --------0 --
20-02-26 44,00--14,43-- -- --------0 --
20-03-26 4,00--0,01-- -- --------0 --
20-03-26 4,50--0,01-- -- --0,03----0 --
20-03-26 5,00--0,01-- -- --------0 --
20-03-26 6,00--0,01-- -- --0,04----0 --
20-03-2617,000,020,01-- -- --0,030,020,021 3-7
20-03-261418,000,010,01-- -- ----0,010,011 12-11
20-03-26 9,00--0,01-- -- --0,04----0 --
20-03-26110,000,020,01-- -- ----0,020,021 12-11
20-03-265212,000,090,01-- -- ----0,090,091 31-7
20-03-26413,000,080,01-- -- ----0,080,082 11-8
20-03-2613014,000,070,01-- -- ----0,070,07100 12-11
20-03-26 15,000,080,02-- -- ----0,080,081 17-11
20-03-26 16,000,040,03-- -- ----0,040,043 16-12
20-03-26 17,000,070,05-- -- ----0,070,071 2-12
20-03-26 18,000,080,06-- -- ----0,080,081 23-12
20-03-26 19,000,080,07-- -- ----0,080,084 22-12
20-03-26 20,000,120,09-- -- ----0,120,1215 12-12
20-03-26 21,000,140,11-- -- ----0,140,141 18-12
20-03-26 22,000,140,14-- -- ----0,140,1422 23-12
20-03-26 23,000,160,17-0,01 -5,9% ----0,160,162 24-12
20-03-26 24,000,220,220,00 0,0% ----0,220,2210 24-12
20-03-26 25,000,330,28-- -- ----0,330,3012 23-12
20-03-26 26,000,460,40-- -- ----0,460,4620 22-12
20-03-26 26,500,490,47-- -- ----0,490,491 23-12
20-03-26 27,000,570,570,00 0,0% ----0,570,571 24-12
20-03-26 27,50--0,68-- -- --------0 --
20-03-26 28,000,840,82-- -- ----0,920,8430 23-12
20-03-26 28,500,990,98+0,01 +1,0% ----0,990,9910 24-12
20-03-26 29,001,201,17+0,03 +2,6% ----1,201,201 24-12
20-03-26 29,501,461,39+0,07 +5,0% ----1,461,461 24-12
20-03-26 30,001,671,65-- -- ----1,851,674 23-12
20-03-26 31,00--2,24-- -- --------0 --
20-03-26 32,003,212,95-- -- ----3,213,215 17-12
20-03-26 33,004,053,73-- -- ----4,104,0520 23-12
20-03-26 34,004,464,59-- -- ----4,464,464 3-12
20-03-26 35,005,605,50-- -- ----5,605,602 18-12
20-03-26 36,00--6,45-- -- --------0 --
20-03-26 38,00--8,43-- -- --------0 --
20-03-26 40,0013,4210,43-- -- ----13,4213,423 23-9
20-03-26 42,00--12,43-- -- --------0 --
20-03-26 44,00--14,43-- -- --------0 --
20-03-26 45,0017,8515,43-- -- ----17,8517,858 25-9
20-03-26 50,0020,6520,43-- -- ----20,6520,6510 22-12
19-06-26 8,000,030,01-- -- ----0,030,031 12-11
19-06-26 9,000,050,01-- -- ----0,050,0510 14-11
19-06-26 10,000,070,02-- -- ----0,070,076 21-11
19-06-26 12,000,080,05-- -- 0,03--0,080,081 26-11
19-06-26 14,000,100,08-- -- 0,05--0,100,101 9-12
19-06-26 16,000,110,12-- -- ----0,110,1115 2-12
19-06-26 17,000,270,14-- -- ----0,270,2724 24-11
19-06-26 18,000,170,17-- -- ----0,170,171 23-12
19-06-26 19,000,220,21-- -- ----0,220,221 12-12
19-06-26 20,000,260,25-- -- ----0,260,261 23-12
19-06-26 21,000,330,30-- -- ----0,330,333 23-12
19-06-26 22,000,400,37-- -- ----0,400,4021 23-12
19-06-26 23,000,480,47+0,01 +2,1% ----0,480,482 24-12
19-06-26 24,000,650,60-- -- ----0,650,6367 23-12
19-06-2688125,000,790,77-- -- ----0,790,7816 23-12
19-06-26 26,001,011,00+0,01 +1,0% ----1,011,0021 24-12
19-06-26 27,001,311,29+0,02 +1,6% ----1,311,3110 24-12
19-06-26 28,001,831,64-- -- ----1,831,779 23-12
19-06-26 29,002,222,09-- -- ----2,222,222 23-12
19-06-26 30,002,872,61-- -- ----2,872,871 23-12
19-06-26 32,004,173,90-- -- ----4,174,1715 16-12
19-06-26 34,005,305,42-- -- ----5,305,305 3-12
19-06-26 35,006,356,30-- -- ----6,356,351 22-12
19-06-26 36,00--7,15-- -- --------0 --
19-06-26 38,00--8,99-- -- --------0 --
19-06-26 40,0014,6610,89-- -- ----14,6614,661 15-10
19-06-26 45,0017,1215,77-- -- ----17,3517,11156 13-11
19-06-26 50,00--20,74-- -- --------0 --
18-09-26 9,000,090,04-- -- ----0,090,09150 21-11
18-09-26 10,00--0,05-- -- --------0 --
18-09-26 12,000,190,09-- -- ----0,190,191 16-10
18-09-26 14,000,150,14-- -- ----0,150,154 16-12
18-09-26 16,000,300,20-- -- ----0,300,303 10-11
18-09-26 18,000,290,290,00 0,0% ----0,290,292 24-12
18-09-26 19,000,420,35-- -- ----0,420,421 26-11
18-09-26 20,000,900,42-- -- ----0,900,901 18-11
18-09-26 21,001,450,52-- -- ----1,451,451 17-10
18-09-26 22,000,730,64-- -- --0,920,730,7314 12-12
18-09-26 23,000,830,79-- -- ----0,870,834 23-12
18-09-26 24,001,040,99-- -- ----1,041,0410 23-12
18-09-26 25,001,371,23-- -- --2,021,371,371 15-12
18-09-26 26,001,631,52-- -- ----1,631,631 16-12
18-09-26 27,001,801,87-- -- ----1,801,8010 19-12
18-09-26 28,002,452,28-- -- ----2,452,452 17-12
18-09-26 29,002,902,75-- -- ----2,902,902 23-12
18-09-26 30,00--3,30-- -- --------0 --
18-09-26 32,004,554,56-- -- ----4,554,555 19-12
18-09-26 34,005,956,05-- -- ----5,955,951 12-12
18-09-26 35,007,106,85-- -- --7,257,107,101 4-12
18-09-26 36,00--7,67-- -- --------0 --
18-09-26 38,00--9,42-- -- --------0 --
18-09-26 40,00--11,22-- -- --------0 --
18-09-26 45,0019,0015,94-- -- ----19,0019,0050 6-11
18-09-26 50,00--20,79-- -- --------0 --
18-12-26 6,000,040,02-- -- --0,270,040,0430 28-8
18-12-26 8,000,050,05-- -- ----0,050,051 26-11
18-12-26 9,000,070,07-- -- ----0,070,073 27-11
18-12-26 10,000,090,09-- -- 0,03--0,090,094 19-12
18-12-26 11,000,100,12-- -- ----0,100,105 23-12
18-12-26 12,000,130,12+0,01 +8,3% 0,09--0,130,131 24-12
18-12-26 13,000,170,15-- -- ----0,170,171 4-12
18-12-26 14,000,210,19-- -- --0,730,210,2016 4-12
18-12-26 15,000,230,23-- -- ----0,230,231 19-12
18-12-26 16,000,310,27-- -- --0,820,310,3110 15-12
18-12-26 18,000,420,40+0,02 +5,0% --0,630,420,421 24-12
18-12-26 20,000,600,59-- -- --0,840,630,606 23-12
18-12-26 22,000,940,88-- -- ----0,940,923 23-12
18-12-26 23,00--1,07-- -- --------0 --
18-12-26 24,001,351,31-- -- ----1,351,3451 22-12
18-12-26 25,001,601,58+0,02 +1,3% ----1,601,573 24-12
18-12-26 26,001,931,89-- -- ----1,931,931 22-12
18-12-26 27,002,402,26-- -- ----2,402,401 23-12
18-12-26 28,002,712,69-- -- --3,242,862,714 23-12
18-12-26 29,003,203,16-- -- ----3,313,207 23-12
18-12-26 30,003,913,70-- -- ----3,913,913 23-12
18-12-26 32,00--4,95-- -- --------0 --
18-12-26 34,00--6,35-- -- --------0 --
18-12-26 35,007,377,12-- -- ----7,377,374 15-12
18-12-26 36,00--7,92-- -- --------0 --
18-12-26 38,00--9,62-- -- --------0 --
18-12-26 40,0011,8211,39-- -- ----11,8211,822 15-12
18-12-26 45,0015,7016,09-- -- ----15,9515,703 2-12
18-12-26 50,0021,1020,89-- -- ----21,1021,101 4-12
18-12-26 60,00--30,74-- -- --------0 --
18-06-27 10,00--0,05-- -- --------0 --
18-06-27 14,00--0,28-- -- --------0 --
18-06-27 15,00--0,38-- -- --------0 --
18-06-27 16,000,420,47-- -- ----0,420,421 22-12
18-06-27 18,000,720,70-- -- ----0,720,721 25-11
18-06-27 20,001,061,00-- -- ----1,061,061 26-11
18-06-27 22,001,461,43-- -- ----1,461,461 22-12
18-06-27 24,001,921,97-- -- ----1,921,921 10-12
18-06-27 26,002,772,67-- -- ----2,772,771 23-12
18-06-2781928,003,553,53+0,02 +0,6% ----3,553,552 24-12
18-06-27 30,004,604,56-- -- ----4,604,603 23-12
18-06-27 35,008,207,83-- -- ----8,208,201 23-12
18-06-27 40,00--11,85-- -- --------0 --
18-06-27 45,00--16,29-- -- --------0 --
18-06-27 50,00--20,98-- -- --------0 --
18-06-27 60,00--30,67-- -- --------0 --
17-12-27 6,000,070,01-- -- --0,240,070,071 3-7
17-12-27 8,000,160,05-- -- ----0,170,163 24-10
17-12-27 9,000,210,09-- -- ----0,210,213 10-9
17-12-27 10,000,210,14-- -- 0,040,600,210,213 13-11
17-12-27 11,000,390,22-- -- ----0,390,391 22-7
17-12-27 12,000,300,24-- -- ----0,300,302 4-12
17-12-27 13,000,280,35-- -- ----0,280,282 4-12
17-12-271.01814,000,450,49-- -- ----0,450,455 23-12
17-12-27 15,000,530,55-- -- ----0,530,532 5-12
17-12-27 16,001,180,67-- -- --1,561,181,181 22-10
17-12-27 18,000,980,97-- -- --2,040,980,981 5-12
17-12-27 20,001,401,36-- -- --1,781,401,4030 19-12
17-12-27 22,001,931,86-- -- ----1,931,9315 17-12
17-12-27 23,002,152,16-- -- ----2,152,154 9-12
17-12-27 24,002,472,48-- -- ----2,472,471 9-12
17-12-27 25,002,872,85-- -- --3,512,872,871 22-12
17-12-27 26,003,203,25-- -- ----3,203,202 11-12
17-12-27 28,004,354,19-- -- ----4,354,3510 23-12
17-12-27 30,005,255,26-0,01 -0,2% ----5,255,2540 24-12
17-12-27 35,0010,008,45-- -- ----10,059,99103 11-11
17-12-27 40,0018,1512,32-- -- ----18,1518,1515 17-6
17-12-27 45,00--16,65-- -- --------0 --
17-12-27 50,0025,7521,22-- -- ----25,7525,751 25-7
17-12-27 60,00--30,79-- -- --------0 --
15-12-28 8,000,250,16-- -- --0,270,250,251 18-11
15-12-28 9,000,300,27-- -- --0,580,300,305 19-12
15-12-28 10,000,310,32-- -- --0,600,310,314 19-12
15-12-28 11,000,470,41-- -- ----0,470,4714 27-11
15-12-28 12,000,610,53-- -- ----0,610,611 13-11
15-12-28 13,000,850,65-- -- ----0,850,856 5-11
15-12-28 14,000,840,79-- -- --1,380,840,842 16-12
15-12-28 15,000,850,93-- -- ----0,850,851 19-12
15-12-28 16,001,131,11-- -- ----1,161,1320 11-12
15-12-28 18,001,581,52-- -- ----1,581,582 22-12
15-12-28 20,002,102,02-- -- ----2,102,102 22-12
15-12-28 22,002,762,65-- -- ----2,762,761 23-12
15-12-28 24,003,333,38-- -- ----3,333,331 22-12
15-12-28 25,003,803,78-- -- ----3,803,801 22-12
15-12-28 26,004,174,22-- -- ----4,174,171 9-12
15-12-28 28,005,155,16-- -- ----5,155,151 3-12
15-12-28 29,005,805,71-- -- ----5,805,801 2-12
15-12-28 30,006,256,26-- -- ----6,356,2545 23-12
15-12-28 35,0010,339,38-- -- ----10,3510,3317 12-11
15-12-28 40,0015,4513,05-- -- ----15,4515,451 5-11
15-12-28 45,00--17,17-- -- --------0 --
15-12-28 50,0026,7521,62-- -- ----26,7526,754 17-7
15-12-28 60,0032,9830,97-- -- ----32,9832,9635 10-11
15-12-28 80,00--50,49-- -- --------0 --
21-12-29 8,000,280,23-- -- ----0,280,2610 8-12
21-12-29 10,000,460,45-- -- 0,090,620,460,466 17-12
21-12-29 12,000,840,75-- -- --1,020,840,841 10-11
21-12-29 13,000,930,90-- -- --1,310,990,937 17-12
21-12-29 14,001,001,09-- -- --1,201,001,001 10-12
21-12-29 16,001,551,50-- -- --2,151,551,551 23-12
21-12-29 18,001,981,99-- -- ----1,981,982 3-12
21-12-29 20,002,562,55-- -- --2,952,562,561 22-12
21-12-29 22,003,283,26-- -- ----3,283,281 19-12
21-12-29 24,004,004,06-- -- ----4,004,001 22-12
21-12-29 25,004,504,47-- -- ----4,504,501 22-12
21-12-29 26,005,004,99+0,01 +0,2% --6,405,005,002 24-12
21-12-29 28,006,005,94-- -- ----6,006,004 22-12
21-12-29 29,006,756,49-- -- ----6,756,752 17-12
21-12-29 30,007,157,04-- -- ----7,157,151 23-12
21-12-29 35,0010,1510,11-- -- ----10,1510,1525 22-12
21-12-29 40,0013,6513,68-- -- ----13,6513,651 19-12
21-12-29 45,00--17,63-- -- --------0 --
21-12-29 50,0021,6521,95-- -- ----21,6521,651 19-12
21-12-29 60,0033,0431,12-- -- ----33,0433,0440 10-11
21-12-29 80,00--50,46-- -- --------0 --
20-12-30 15,00--1,59-- -- --------0 --
20-12-30 20,002,902,98-- -- ----2,902,902 23-12
20-12-30 22,00--3,75-- -- --------0 --
20-12-30 24,004,504,59-- -- ----4,504,501 23-12
20-12-30 26,005,355,49-- -- ----5,355,352 22-12
20-12-30 28,00--6,51-- -- --------0 --
20-12-30 30,007,807,69-- -- ----7,807,805 23-12
20-12-30 35,00--10,76-- -- --------0 --
20-12-30 40,0014,0514,25-0,20 -1,4% ----14,0514,052 24-12
20-12-30 45,00--18,09-- -- --------0 --
20-12-30 50,0022,3022,23-- -- ----22,3022,301 23-12
20-12-30 60,0031,5531,11-- -- ----31,5531,554 23-12
20-12-30 80,00--50,43-- -- --------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?