Close sub menu
Opties IMCD
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
IMCD* 73,6276,06-2,44 -3,2% 76,6273,50340.48217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-3-2026)
Totaal volume 227 (122 Calls, 105 Puts)
Totaal open interest bij opening 2.430 (1.611 Calls, 819 Puts)
Call / Put ratio 1,16
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 26,00--0,01-- -- --------0 --
20-03-26 28,00--0,01-- -- --------0 --
20-03-26 30,00--0,02-- -- --------0 --
20-03-26 35,00--0,04-- -- --------0 --
20-03-26140,000,250,01+0,24 +2400,0% ----0,250,251 29-9
20-03-261245,000,350,03+0,32 +1066,7% ----0,350,3510 25-9
20-03-26 48,00--0,01-- -- --------0 --
20-03-26250,000,050,01-- -- --0,160,050,051 19-2
20-03-26 52,00--0,02-- -- --0,20----0 --
20-03-26154,000,450,01-- -- ----0,450,451 2-1
20-03-26255,000,900,01+0,89 +8900,0% ----0,900,901 3-12
20-03-26 56,00--0,01-- -- --------0 --
20-03-26158,000,150,01-- -- --0,180,150,151 10-3
20-03-26159,000,180,01-- -- --0,180,180,182 10-3
20-03-262060,000,280,02-- -- --0,190,380,284 5-3
20-03-26 62,000,390,06-- -- --0,200,390,391 6-3
20-03-26 64,000,100,17-0,07 -41,2% --0,240,100,101 13-3
20-03-26 65,000,500,21-- -- ----0,500,5010 11-3
20-03-26 66,000,150,26-0,11 -42,3% --0,290,150,152 13-3
20-03-26 67,000,750,34-- -- 0,030,340,750,751 10-3
20-03-2611968,000,320,40-0,22 -55,0% 0,140,400,320,321 12-3
20-03-26 69,000,500,53-- -- 0,120,551,000,505 12-3
20-03-26 70,000,480,65-0,17 -26,2% 0,300,650,500,4817 13-3
20-03-26 71,000,550,85-0,30 -35,3% 0,390,800,550,5510 13-3
20-03-269672,001,201,02-0,45 -44,1% --3,001,601,209 12-3
20-03-26273,002,651,30-0,48 -36,9% ----2,652,652 11-3
20-03-26 74,001,301,64-0,34 -20,7% 0,09--1,301,303 13-3
20-03-26 75,001,602,12-0,52 -24,5% ----1,601,601 13-3
20-03-26 76,002,052,63-0,58 -22,1% 1,652,702,052,051 13-3
20-03-26 77,00--3,33-- -- 2,103,45----0 --
20-03-26 78,003,604,00-0,40 -10,0% 2,754,253,603,6010 13-3
20-03-26 79,00------ -- --------0 --
20-03-26 80,005,105,46-0,36 -6,6% 4,355,855,105,101 13-3
20-03-26 82,0011,507,24-- -- 6,107,6011,6011,507 5-3
20-03-26 84,006,809,11-- -- 8,059,556,806,452 25-2
20-03-26 85,0013,5110,07-- -- 9,0010,5013,5113,512 10-3
20-03-26 86,0014,4211,05-- -- 10,0011,5014,4214,422 10-3
20-03-26 88,0014,9513,02-- -- 11,9513,4514,9514,951 5-3
20-03-26 90,0020,0015,02-- -- 13,9515,4520,0020,002 9-3
20-03-26 92,0015,6517,02-- -- 15,9017,4515,6513,652 18-2
20-03-26 94,0017,9119,02-- -- 17,8519,5517,9117,911 18-2
20-03-26 95,0019,5120,02-0,51 -2,5% ----19,5119,511 13-3
20-03-26 96,0012,0521,02-- -- 19,8521,5512,0512,051 19-2
20-03-26 98,00--23,02-- -- 21,6023,75----0 --
20-03-26 100,0016,1025,02-- -- 23,8525,5516,1016,101 20-2
20-03-26 105,0014,8030,02-- -- ----14,8014,801 12-2
20-03-26 108,00--33,02-- -- 31,2034,20----0 --
20-03-26 110,0032,8035,02-2,22 -6,3% 33,2036,2032,8032,801 31-12
20-03-26 112,00--37,02-- -- 35,2038,20----0 --
20-03-26 115,0027,3340,02-12,69 -31,7% 38,2041,2027,3327,332 3-11
20-03-26 120,0044,3045,02-0,72 -1,6% ----44,3044,301 8-12
20-03-26 130,0040,2755,02-14,75 -26,8% 53,2056,2040,2740,2715 25-9
20-03-26 140,0051,0065,02-14,02 -21,6% ----51,0051,001 16-10
20-03-26 160,0067,4085,02-17,62 -20,7% 83,2086,2067,4067,401 18-9
20-03-26 180,00--105,02-- -- 103,20106,20----0 --
20-03-26 200,00--125,02-- -- --------0 --
17-04-26 30,00--0,01-- -- --------0 --
17-04-26 35,00--0,02-- -- --------0 --
17-04-26 40,00--0,01-- -- --0,18----0 --
17-04-26 45,00--0,04-- -- --0,20----0 --
17-04-26 48,00--0,07-- -- --0,23----0 --
17-04-26 50,00--0,09-- -- --------0 --
17-04-26 52,00--0,14-- -- --------0 --
17-04-26 54,00--0,19-- -- 0,020,33----0 --
17-04-26 56,000,390,29-- -- 0,090,400,390,392 16-2
17-04-26 58,001,000,38-- -- 0,170,481,001,002 9-3
17-04-26 59,00--0,51-- -- --------0 --
17-04-26 60,001,100,51-- -- 0,290,601,101,101 5-3
17-04-26 62,000,800,67-- -- 0,400,750,800,802 12-3
17-04-26 64,000,900,89-- -- ----0,900,902 12-3
17-04-26 66,001,001,19-0,19 -16,0% ----1,001,001 13-3
17-04-26 68,002,351,57-- -- --1,502,352,351 11-3
17-04-26 70,002,402,11-- -- ----2,402,401 12-3
17-04-2614172,002,202,78-0,62 -22,3% 2,252,752,202,201 13-3
17-04-26 74,003,303,49-0,19 -5,4% 3,053,553,303,2023 13-3
17-04-26 76,006,414,46-- -- ----6,416,411 12-3
17-04-26 78,005,005,52-0,52 -9,4% 4,805,855,005,001 13-3
17-04-26 80,006,406,85-0,45 -6,6% ----6,406,4010 13-3
17-04-26 82,0011,908,31-- -- 7,308,6511,9011,904 6-3
17-04-26 84,0012,929,89-- -- 8,9010,2512,9212,922 10-3
17-04-26 86,0014,0011,64-- -- 0,60--14,0014,001 6-3
17-04-26 88,007,8013,41-- -- 12,3013,807,807,801 18-2
17-04-26 90,0015,2515,27-- -- 14,1515,6515,2515,253 3-3
17-04-26 92,006,3017,17-- -- 16,0017,556,606,302 11-2
17-04-26 94,00--19,11-- -- 17,9019,65----0 --
17-04-26 96,0020,9021,05-- -- 19,8521,6021,1020,905 3-3
17-04-26 98,00--23,03-- -- --------0 --
17-04-26 100,0018,5025,02-- -- 23,8525,5518,5018,5010 23-2
17-04-26 104,00--29,02-- -- 27,3530,05----0 --
17-04-26 108,00--33,02-- -- --------0 --
17-04-26 112,00--37,02-- -- --------0 --
15-05-26 40,00--0,06-- -- --------0 --
15-05-26 45,00--0,18-- -- 0,110,44----0 --
15-05-26 50,00--0,43-- -- 0,340,70----0 --
15-05-26 52,00--0,58-- -- 0,420,85----0 --
15-05-26 54,00--0,77-- -- 0,551,00----0 --
15-05-26 55,001,100,88-- -- 0,701,051,101,101 4-3
15-05-26 56,00--0,99-- -- 0,801,20----0 --
15-05-26 58,00--1,29-- -- 1,001,40----0 --
15-05-26 59,00--1,45-- -- 1,151,55----0 --
15-05-26 60,00--1,62-- -- 1,301,70----0 --
15-05-26 62,00--2,02-- -- 1,652,10----0 --
15-05-26 64,003,852,46-- -- ----3,853,851 9-3
15-05-26 66,004,193,03-- -- 2,603,054,194,191 11-3
15-05-26 68,005,503,64-- -- ----5,505,502 9-3
15-05-26 70,006,494,39-- -- 3,904,406,496,4910 5-3
15-05-26 72,003,205,12-- -- 4,655,253,203,201 24-2
15-05-26 74,005,806,08-0,28 -4,6% ----5,805,801 13-3
15-05-26 76,009,357,09-- -- 6,657,259,359,3510 10-3
15-05-26 78,0010,008,23-- -- 7,858,4010,0010,001 4-3
15-05-26 80,007,399,59-- -- ----7,397,3120 26-2
15-05-26 82,0013,6110,99-- -- 10,2011,4513,6113,612 10-3
15-05-26684,0012,9112,47-0,72 -5,8% 11,6012,9512,9112,9110 4-3
15-05-26 86,0016,6014,09-- -- 13,2014,5016,6016,601 12-3
15-05-26188,0016,0015,72-0,83 -5,3% 14,8516,1516,0016,001 3-3
15-05-26 90,0018,4817,44-- -- 16,5017,9018,4818,481 4-3
15-05-26 92,00--19,19-- -- 18,0019,75----0 --
15-05-26 96,0023,1022,82-- -- ----23,1023,103 3-3
15-05-26 100,0026,5526,57-0,02 -0,1% ----26,5526,552 13-3
15-05-26 104,00--30,41-- -- --------0 --
19-06-26 26,00--0,06-- -- --------0 --
19-06-26 28,00--0,01-- -- --0,28----0 --
19-06-26 30,000,180,01-- -- ----0,180,1814 18-2
19-06-26 35,000,330,05-- -- 0,04--0,330,3010 19-1
19-06-26 40,000,250,16-- -- 0,05--0,250,252 25-2
19-06-26 45,000,550,51-- -- 0,05--0,550,504 15-1
19-06-269250,001,150,88-0,16 -18,2% 0,05--1,151,151 6-3
19-06-26 52,001,001,00-- -- 0,751,151,001,001 29-1
19-06-26 54,001,271,23-- -- 0,951,351,271,271 15-1
19-06-261055,001,011,35-0,19 -14,1% 1,101,451,021,019 17-2
19-06-26 56,001,351,48-- -- 1,201,601,351,351 29-1
19-06-26 58,002,401,82-- -- 1,501,952,402,401 10-3
19-06-26 60,002,002,22-0,22 -9,9% 1,902,302,002,001 13-3
19-06-26 65,003,653,46-- -- 3,00--3,653,651 12-3
19-06-26 70,004,845,24-0,40 -7,6% 4,755,354,904,808 13-3
19-06-26 75,007,107,50-0,40 -5,3% 7,107,657,207,102 13-3
19-06-26 80,009,9510,50-0,55 -5,2% 10,0010,709,959,951 13-3
19-06-26 85,0017,1513,98-- -- 13,2014,4017,1517,151 6-3
19-06-26 90,0020,7217,99-- -- 17,1518,5021,6020,722 11-3
19-06-26 95,0022,1522,32-0,17 -0,8% 21,4023,0022,1522,153 13-3
19-06-26 100,0029,6026,91-- -- ----29,6029,602 5-3
19-06-26 105,0023,1531,63-- -- 30,3532,3023,1523,153 23-2
19-06-26 110,0041,4536,44-- -- 35,2037,1541,7541,452 9-3
19-06-26 115,0034,0041,33-- -- 40,1542,6034,0034,0010 4-2
19-06-26 120,0049,5346,19-- -- 45,1047,5049,5349,532 5-3
19-06-26 130,0044,7556,09-- -- ----44,7544,755 5-2
19-06-26 140,0057,1066,03-8,93 -13,5% 65,0066,7557,1057,101 10-11
19-06-26 160,0049,0585,95-36,90 -42,9% 84,3087,3049,0549,051 22-7
19-06-26 180,00--105,88-- -- --------0 --
19-06-26 200,00--125,80-- -- 124,15127,15----0 --
18-09-26 26,00--0,05-- -- --------0 --
18-09-26 28,000,260,08+0,18 +225,0% 0,02--0,260,2415 19-12
18-09-26 30,000,320,13-- -- --0,450,320,317 20-1
18-09-26 35,000,300,44-- -- ----0,400,3019 16-1
18-09-26 40,000,770,75+0,02 +2,7% ----0,770,774 18-12
18-09-26 45,001,001,11-- -- 0,901,301,001,002 18-2
18-09-26 50,001,251,76-- -- ----1,251,252 18-2
18-09-26 52,002,052,06-- -- 1,652,252,052,051 18-2
18-09-26 54,00--2,35-- -- 2,002,60----0 --
18-09-26 55,003,002,55-- -- 2,202,803,003,001 4-3
18-09-26 56,002,752,80-0,05 -1,8% ----2,752,751 17-12
18-09-26 58,002,753,23-- -- ----2,752,751 29-1
18-09-26 60,003,503,74-- -- ----3,503,501 18-2
18-09-26 65,005,405,27-- -- 4,805,455,405,401 4-3
18-09-263070,008,867,11-0,45 -6,3% 6,657,408,868,861 10-3
18-09-262975,009,449,59-0,58 -6,0% 9,059,809,449,441 3-3
18-09-26 80,0013,7512,27-- -- ----13,7513,752 6-3
18-09-26 85,0013,3015,72-- -- 15,2016,1513,3013,301 26-2
18-09-26 90,0021,6519,43-- -- 18,9019,8021,6521,651 12-3
18-09-26 95,0015,0023,45-- -- 22,9023,8515,0015,001 4-2
18-09-26 100,0017,5027,76-- -- ----17,5017,501 13-2
18-09-26 105,0022,3032,28-9,98 -30,9% ----22,3022,302 5-11
18-09-26 110,0027,3036,91-- -- 35,6537,7027,3027,301 4-2
18-09-26 120,0030,9546,48-- -- ----30,9530,805 10-2
18-09-26 140,00--66,12-- -- 64,4567,45----0 --
18-09-26 160,00--85,95-- -- --------0 --
18-12-26 26,000,300,21-- -- ----0,300,298 20-1
18-12-26 28,000,270,28-- -- --0,500,270,2110 25-2
18-12-26 30,00--0,36-- -- --------0 --
18-12-26 35,000,600,75-- -- 0,271,100,600,601 9-3
18-12-26 40,001,301,08-- -- ----1,301,301 9-3
18-12-26 45,001,801,69-- -- 1,301,901,801,8015 4-3
18-12-26 50,002,902,49-- -- 2,102,652,902,905 11-3
18-12-26 52,00--2,93-- -- 2,453,10----0 --
18-12-26 54,002,303,33-- -- 2,853,552,302,3010 19-2
18-12-262255,003,703,61-0,34 -9,4% 3,103,753,703,702 3-3
18-12-26 56,002,503,83-- -- ----2,502,5010 19-2
18-12-26 58,003,754,32-- -- 3,854,553,753,751 25-2
18-12-26 60,005,154,90-- -- 2,00--5,655,1524 12-3
18-12-26 65,008,006,56-- -- 6,106,858,008,001 5-3
18-12-26 70,008,708,68+0,02 +0,2% ----8,708,702 13-3
18-12-26 75,0014,1911,06-- -- 10,6511,4014,1914,192 9-3
18-12-2614980,0016,3513,93-0,43 -3,1% 13,5514,3016,3516,351 11-3
18-12-26 85,0019,1617,18-- -- 16,7017,6019,2219,1611 11-3
18-12-26 90,0023,1520,74-- -- 19,9521,5023,2023,152 10-3
18-12-26 95,0026,5024,65-- -- ----26,5026,501 6-3
18-12-2671100,0025,0828,72-0,78 -2,7% ----25,0825,082 25-2
18-12-26 105,00--33,04-- -- 32,1033,95----0 --
18-12-26 110,0034,9237,55-- -- ----34,9234,923 18-2
18-12-26 120,0051,5046,84-- -- ----51,5051,5010 9-3
18-12-269130,0053,3156,45-1,03 -1,8% 55,2057,3053,3153,318 16-1
18-12-26 140,0062,8566,22-- -- 65,0567,5562,8562,851 9-1
18-12-26 160,00--86,01-- -- --------0 --
18-12-26 180,00108,00105,88-- -- 104,90107,25108,00108,0025 20-1
18-12-26 200,00123,00125,76-- -- 124,20127,20123,00123,0025 8-1
18-12-26 300,00--225,36-- -- --------0 --
18-06-27 40,002,032,09-- -- ----2,032,031 19-1
18-06-27 45,002,652,97-- -- 2,353,302,652,6510 18-2
18-06-27 50,004,804,19-- -- ----4,804,802 9-3
18-06-27 55,006,255,53-- -- 4,755,906,256,251 11-3
18-06-27 60,008,407,22-- -- 6,357,658,408,0017 9-3
18-06-27 70,0012,9811,15-- -- 10,4511,8512,9812,981 5-3
18-06-27 80,0012,6116,16-- -- 11,00--12,6112,611 23-2
18-06-27 90,0024,5022,82-- -- 22,4023,8024,5024,501 6-3
18-06-27 100,0034,0030,17-- -- 29,4031,8034,0034,001 6-3
18-06-27 110,0036,6238,60-- -- 37,6040,2536,6236,623 18-2
18-06-27 120,0050,7347,53-- -- 46,4549,0550,7350,732 5-3
18-06-27 140,0051,5066,43-14,93 -22,5% 65,2567,7051,5051,505 1-10
18-06-27 150,00--76,21-- -- 74,9577,55----0 --
18-06-27 160,00--86,06-- -- 84,7087,35----0 --
18-06-27 180,00--105,87-- -- 104,55107,15----0 --
18-06-27 200,00--125,75-- -- --------0 --
18-06-27 300,00--225,32-- -- 224,20226,70----0 --
17-12-27 40,002,512,95-- -- ----2,512,511 14-1
17-12-27245,003,824,05-0,35 -8,6% ----3,823,821 18-2
17-12-27 50,004,885,37-- -- 4,156,304,884,882 25-2
17-12-27 55,004,807,04-- -- 5,657,904,804,801 4-2
17-12-27 60,008,608,85-- -- ----8,608,604 3-3
17-12-27 70,0013,7513,25-- -- ----13,7513,752 12-3
17-12-27 80,0016,5018,37-- -- 17,2019,6016,5016,502 2-3
17-12-27 90,0026,5124,44-- -- 23,5526,1526,5126,5110 11-3
17-12-27 100,0021,7531,76-- -- ----21,7521,751 11-2
17-12-27 110,0033,0039,80-- -- 38,5041,7533,0032,602 4-2
17-12-27 120,0052,2548,42-- -- 47,0050,2552,2552,252 5-3
17-12-27 130,0054,3957,45-- -- ----54,3954,391 2-1
17-12-27 140,0071,0066,81-- -- 65,3068,5571,0071,001 11-3
17-12-27 160,00--86,13-- -- --------0 --
17-12-27 180,00--105,87-- -- --------0 --
17-12-27 200,0069,05125,75-- -- ----69,0569,051 6-3
17-12-27 300,00225,50225,35+0,15 +0,1% ----225,50225,501 19-11
15-12-28 40,00--3,99-- -- 3,005,85----0 --
15-12-28 45,00--5,61-- -- 4,357,20----0 --
15-12-28 50,007,807,50-- -- ----7,807,801 6-3
15-12-28 55,009,009,37-- -- 7,5010,859,009,001 5-3
15-12-28 60,0010,9011,13-- -- 9,5512,9010,9010,904 3-3
15-12-28 70,0015,0015,83-0,83 -5,2% 14,1517,6515,0015,002 13-3
15-12-28 80,0019,8021,36-- -- 19,3523,5519,8019,802 2-3
15-12-28 90,0029,1527,38-- -- 25,7029,9029,1529,151 10-3
15-12-28 100,0030,8034,44-- -- 32,3537,3030,8030,801 16-1
15-12-28 110,0035,5042,10-- -- 39,8045,0035,5035,506 20-2
15-12-28 120,00--50,26-- -- 47,9553,15----0 --
15-12-28 140,00--67,88-- -- --------0 --
15-12-28 150,00--77,15-- -- 74,6079,85----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?