Opties AEX (AEX)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %BiedLaatHoogLaagVolumeTijd
AEX* 456,38455,82+0,56 +0,1% ----457,92455,06016:13

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-8-2016)
Totaal volume 6.006 (2.722 Calls, 3.284 Puts)
Totaal open interest bij opening 195.197 (85.719 Calls, 109.478 Puts)
Call / Put ratio 0,83
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-09-16860160,00296,80295,77+1,03 +0,3% 296,55296,90297,50296,8060 14:40
16-09-1656200,00247,40255,76-- -- 256,55256,90247,40247,406 22-7
16-09-1620240,00211,15215,75-- -- 216,55216,90211,15211,1510 29-8
16-09-1620260,00191,75195,74-- -- 196,55196,95191,75191,7510 29-8
16-09-1624280,00170,07175,74-- -- 176,55176,90170,79170,072 10-8
16-09-1664300,00157,60155,73+1,87 +1,2% 156,55156,90157,60157,601 11:51
16-09-16 310,00137,35145,73-- -- 146,55146,90137,35137,3510 26-7
16-09-1666320,00128,70135,73-- -- 136,55136,90128,79128,476 19-8
16-09-1610330,00126,10125,73-- -- 126,55126,90126,10126,1010 30-8
16-09-163340,0091,02115,73-- -- 116,50116,9091,0291,022 20-5
16-09-1610350,00106,28105,74-- -- 106,55106,90106,28106,282 30-8
16-09-1664360,0088,3395,74-- -- 96,5596,9088,3388,331 19-8
16-09-161370,0075,4485,75-- -- 86,5586,9075,4475,441 25-5
16-09-16226380,0067,5775,77-- -- 76,5576,9068,9367,5710 19-8
16-09-1647390,0066,9065,80+1,10 +1,7% 66,6066,9566,9062,702 14:49
16-09-16 395,00--60,82-- -- 61,6061,95----0 --
16-09-16570400,0054,5655,84-- -- 56,6557,0054,5654,561 30-8
16-09-1617405,0046,0050,89-- -- 51,6552,0046,0046,009 29-8
16-09-16249410,0045,9045,94-- -- 46,7047,0545,9045,901 30-8
16-09-1677415,0034,9041,01-- -- 41,7542,1034,9034,901 25-8
16-09-16854420,0037,6536,11+1,54 +4,3% 36,8037,2037,6537,654 10:41
16-09-16133425,0031,9031,27+0,63 +2,0% 31,9532,3031,9031,902 15:43
16-09-16530430,0026,8026,50+0,30 +1,1% 27,1527,4528,0026,0014 15:37
16-09-16311435,0022,8021,85+0,95 +4,3% 22,4522,7523,3021,358 14:31
16-09-161.460440,0017,9517,39+0,56 +3,2% 17,9518,1517,9517,6311 15:30
16-09-16737445,0013,5013,18+0,32 +2,4% 13,6513,8014,5613,1051 15:34
16-09-161.065450,009,609,42+0,18 +1,9% 9,709,9010,659,00146 15:32
16-09-16890455,006,256,19+0,06 +1,0% 6,356,507,105,85188 15:32
16-09-161.954460,003,803,64+0,16 +4,4% 3,703,804,403,30553 15:50
16-09-161.368465,001,801,90-0,10 -5,3% 1,901,952,351,80106 15:36
16-09-161.146470,000,820,88-0,06 -6,8% 0,840,871,100,82153 15:38
16-09-16821475,000,380,37+0,01 +2,7% 0,340,370,460,3674 15:17
16-09-162.332480,000,170,16+0,01 +6,3% 0,140,170,220,17161 15:17
16-09-16396485,000,100,08+0,02 +25,0% 0,070,090,100,0992 14:13
16-09-161.083490,000,070,05+0,02 +40,0% 0,040,060,070,0655 12:01
16-09-16130495,000,040,03-- -- 0,020,040,040,046 30-8
16-09-161.542500,000,020,020,00 0,0% 0,020,030,020,0239 12:53
16-09-16 505,00------ -- --0,03----0 --
16-09-16443510,000,010,01-- -- 0,010,020,010,011 30-8
16-09-16495520,000,010,010,00 0,0% --0,020,010,0110 11:55
16-09-16150530,000,070,01-- -- --0,010,070,0710 28-6
16-09-16382540,000,020,01-- -- --0,010,020,025 18-7
16-09-16442560,000,010,01-- -- --0,010,010,011 25-8
16-09-16121600,000,020,01-- -- --0,010,020,0210 1-7
16-09-16214640,000,020,01-- -- --0,010,040,0229 10-6
16-09-16 700,00--0,01-- -- --0,01----0 --
16-09-16286800,000,010,01-- -- --0,010,010,0115 23-8
21-10-1611280,00169,30175,58-- -- 176,30176,75169,30169,3010 29-8
21-10-16 320,00--135,58-- -- 136,30136,75----0 --
21-10-16 340,00--115,62-- -- 116,30116,80----0 --
21-10-1644360,0092,1795,72-- -- 96,4096,8592,1791,313 16-8
21-10-163380,0074,9475,98-- -- 76,6577,0574,9474,941 12-8
21-10-161390,0068,0066,22+1,78 +2,7% 66,8567,3068,0068,001 10:02
21-10-1647400,0055,3956,58-- -- 57,2057,6555,3955,391 30-8
21-10-16 405,00--51,84-- -- 52,4552,85----0 --
21-10-163410,0047,3047,14-- -- 47,7548,1047,3047,303 12-8
21-10-16 415,00--42,53-- -- 43,1043,50----0 --
21-10-1631420,0033,2838,00-- -- 38,5538,9033,3333,2820 25-8
21-10-16 425,00--33,57-- -- 34,1034,45----0 --
21-10-1685430,0026,0529,30-- -- 29,7530,1526,1024,0040 29-8
21-10-1612435,0023,6025,19-- -- 25,6025,9023,6021,304 26-8
21-10-16261440,0021,4521,26+0,19 +0,9% 21,6521,9022,5021,459 15:40
21-10-16216445,0018,6017,58+1,02 +5,8% 17,9018,1518,6018,605 10:02
21-10-16694450,0014,7514,16+0,59 +4,2% 14,5014,6515,3513,7262 14:29
21-10-16281455,0011,1511,07+0,08 +0,7% 11,3511,5012,0511,0051 15:37
21-10-16478460,008,658,35+0,30 +3,6% 8,608,709,158,10123 15:16
21-10-16206465,006,306,05+0,25 +4,1% 6,206,356,755,9099 15:49
21-10-16409470,004,454,20+0,25 +6,0% 4,354,404,754,05106 14:47
21-10-1678475,002,852,77+0,08 +2,9% 2,852,953,202,7544 15:47
21-10-16595480,002,001,75+0,25 +14,3% 1,801,902,001,9557 13:25
21-10-16229485,001,201,05+0,15 +14,3% 1,101,141,201,1021 9:48
21-10-16213490,000,740,62+0,12 +19,4% 0,650,690,750,724 14:00
21-10-1616495,000,410,37-- -- 0,390,420,420,3935 30-8
21-10-16263500,000,250,22-- -- 0,240,270,250,2116 30-8
21-10-1635510,000,100,08+0,02 +25,0% 0,100,120,100,1010 15:52
21-10-16167520,000,050,04-- -- 0,040,060,050,051 29-8
21-10-16 540,00--0,01-- -- --0,03----0 --
21-10-1640560,000,040,01-- -- --0,020,040,0440 21-7
21-10-1660600,000,020,01-- -- --0,010,020,0260 21-7
18-11-16 320,00--133,92-- -- 134,60135,10----0 --
18-11-16 360,00--94,44-- -- 95,0595,60----0 --
18-11-16 380,00--75,08-- -- 75,6576,20----0 --
18-11-161400,0051,8556,31-- -- 56,8557,30----0 22-8
18-11-161410,0042,4047,28-- -- 47,8048,20----0 22-8
18-11-161420,0034,2538,59-- -- 39,0539,45----0 22-8
18-11-163430,0031,5330,42+1,11 +3,6% 30,8531,2031,5331,535 10:42
18-11-1615440,0019,0522,91-- -- 23,3023,6019,0519,0510 29-8
18-11-1617445,0020,5019,45+1,05 +5,4% 19,8020,0520,5020,501 13:29
18-11-1664450,0016,8016,25+0,55 +3,4% 16,5516,8017,2016,3811 14:52
18-11-1650455,0013,8513,32-- -- 13,6013,8013,8513,5339 30-8
18-11-1633460,0011,5010,65+0,85 +8,0% 10,9511,1011,5011,5010 11:54
18-11-1678470,006,956,37+0,58 +9,1% 6,556,656,956,3011 13:41
18-11-16182480,003,803,40+0,40 +11,8% 3,453,603,803,4511 13:16
18-11-1627490,001,861,63+0,23 +14,1% 1,651,801,861,706 11:45
18-11-1650500,000,820,72+0,10 +13,9% 0,750,800,820,8219 12:56
18-11-1636520,000,170,14+0,03 +21,4% 0,160,190,170,1734 12:06
18-11-1626560,000,020,01-- -- 0,010,030,020,0226 30-8
18-11-16 600,00--0,01-- -- --0,02----0 --
16-12-16521160,00295,43293,56+1,87 +0,6% 294,30294,85295,43294,885 11:50
16-12-16831200,00251,22253,54-- -- 254,20254,80251,22251,2212 16-8
16-12-16142240,00191,47213,55-- -- 214,25214,80191,47191,471 11-7
16-12-16256280,00175,58173,64+1,94 +1,1% 174,40174,90175,58175,035 11:50
16-12-16256300,00145,10153,76-- -- 154,50154,95145,10145,101 19-8
16-12-16567320,00133,32133,97-- -- 134,75135,20133,32133,323 12-8
16-12-1650340,00109,15114,33-- -- 115,05115,50109,15109,1510 20-7
16-12-16129350,00105,13104,59-- -- 105,35105,75105,13105,003 30-8
16-12-16760360,0091,5594,92-- -- 95,6596,0591,5591,551 26-8
16-12-16 370,00--85,37-- -- 86,1086,50----0 --
16-12-16229380,0071,1075,93-- -- 76,6577,0571,1070,002 29-8
16-12-166390,0050,7066,69-- -- 67,3567,7550,7050,706 3-8
16-12-162.959400,0058,4557,65+0,80 +1,4% 58,3558,7059,0058,452 15:12
16-12-165.008420,0041,7540,56+1,19 +2,9% 41,1541,4541,7541,751 10:27
16-12-161.535440,0026,6025,49+1,11 +4,4% 25,9526,2026,8026,602 10:58
16-12-163.025450,0019,4019,00+0,40 +2,1% 19,4019,6020,1019,2565 15:48
16-12-162.608460,0013,9213,41+0,51 +3,8% 13,7513,9014,3012,4024 12:21
16-12-162.892480,005,605,48+0,12 +2,2% 5,655,806,055,4532 15:43
16-12-16248490,003,303,13-- -- 3,253,403,452,9028 30-8
16-12-162.634500,001,901,67+0,23 +13,8% 1,751,851,901,8021 13:13
16-12-16297510,000,990,85+0,14 +16,5% 0,910,950,990,9621 13:16
16-12-161.582520,000,490,43+0,06 +14,0% 0,470,500,490,409 11:42
16-12-1695540,000,130,13-- -- 0,140,170,130,135 26-8
16-12-16627550,000,110,08-- -- 0,080,120,110,115 12-8
16-12-16552560,000,060,06-- -- 0,060,080,060,061 26-8
16-12-162.654600,000,020,02-- -- 0,020,030,020,0210 19-8
16-12-1626640,000,050,01-- -- --0,030,050,059 22-6
16-12-1660660,000,020,01-- -- --0,020,020,0260 10-5
16-12-1620720,000,020,01-- -- --0,020,020,0220 6-5
16-12-1616760,000,010,01-- -- --0,020,010,0122 10-5
16-12-161.764800,000,010,01-- -- --0,020,010,015 28-7
17-03-1749240,00205,26212,27-- -- 212,85213,55205,26205,269 19-8
17-03-1746280,00167,15172,79-- -- 173,35174,00167,15167,152 22-8
17-03-179320,00126,00133,80-- -- 134,40135,00126,00126,006 17-8
17-03-176360,0064,0595,95-- -- 96,5097,1064,0564,051 28-6
17-03-1746400,0056,8060,65-- -- 61,1561,6557,5555,4233 11-8
17-03-1797420,0039,4744,83-- -- 45,3045,7039,4739,473 25-8
17-03-17682440,0031,0030,78+0,22 +0,7% 31,2031,5031,0031,005 9:13
17-03-17364460,0020,1019,23+0,87 +4,5% 19,5519,8020,1018,4514 13:03
17-03-17306480,0010,8010,61+0,19 +1,8% 10,7511,0011,2510,803 15:27
17-03-17214500,005,355,06+0,29 +5,7% 5,255,305,455,0834 14:27
17-03-17220520,002,302,10+0,20 +9,5% 2,102,302,302,1011 13:11
17-03-17208560,000,330,31+0,02 +6,5% 0,310,370,330,2911 13:51
17-03-1785600,000,130,08-- -- 0,040,120,130,131 12-8
17-03-1781640,000,030,03-- -- --0,060,030,039 19-8
17-03-17 700,00--0,01-- -- --0,05----0 --
17-03-17 800,00--0,01-- -- --0,04----0 --
16-06-1727100,00340,49344,26-- -- 344,85345,85340,49340,492 27-7
16-06-1740200,00226,27244,45-- -- 245,00246,00226,48225,9132 13-4
16-06-17 240,00--204,96-- -- 205,50206,40----0 --
16-06-17 250,00--195,16-- -- 195,70196,60----0 --
16-06-172280,00162,99165,96-- -- 166,55167,40162,99162,992 27-7
16-06-1756300,00128,00146,73-- -- 147,35148,15128,00128,001 11-7
16-06-17 320,00--127,80-- -- 128,40129,20----0 --
16-06-17139350,0080,05100,18-- -- 100,80101,5080,0578,6013 30-6
16-06-1750360,0087,5191,24-- -- 91,8592,5087,5187,512 16-8
16-06-17235400,0058,0157,98-- -- 58,5559,0558,0158,013 30-8
16-06-17101420,0043,4643,36-- -- 43,8544,3543,4643,463 30-8
16-06-1786440,0026,7630,64-- -- 31,0031,4526,7626,7620 17-8
16-06-17913450,0025,7525,13-- -- 25,4525,8525,7525,757 30-8
16-06-17569460,0021,0020,23+0,77 +3,8% 20,4520,8521,0021,002 12:00
16-06-1748480,0012,7512,25+0,50 +4,1% 12,4012,7512,7512,752 12:00
16-06-17658500,007,106,77+0,33 +4,9% 6,857,157,107,102 13:01
16-06-1779520,003,403,43-- -- 3,403,653,403,401 30-8
16-06-17326550,001,201,08-- -- 1,071,221,201,1011 30-8
16-06-1741560,000,780,73-- -- 0,710,840,780,7810 30-8
16-06-17160600,000,110,19-- -- 0,150,270,110,115 29-8
16-06-17 640,00--0,07-- -- 0,020,13----0 --
16-06-1780800,000,140,03-- -- --0,06----21 11-2
15-12-17250100,00332,36339,49-- -- 340,05341,15332,36332,361 25-8
15-12-17470200,00220,61240,27-- -- 240,80241,80220,61220,611 3-8
15-12-174250,00185,25191,81-- -- 192,30193,25185,25185,002 9-8
15-12-17164300,00144,85144,53-- -- 145,10146,00144,85144,853 30-8
15-12-17573350,00100,25100,13-- -- 100,60101,35100,25100,253 30-8
15-12-172.813400,0062,0061,01-- -- 61,4562,0062,0061,153 30-8
15-12-171.916450,0031,7530,73+1,02 +3,3% 30,9531,5031,7530,607 11:45
15-12-171.648500,0012,1012,02+0,08 +0,7% 12,0512,3512,4012,104 15:18
15-12-17550550,003,603,55-- -- 3,553,803,603,5018 30-8
15-12-171.134600,001,051,00-- -- 0,951,101,051,0036 30-8
15-12-17743800,000,150,11-- -- 0,080,140,150,1420 25-8
15-06-18 100,00--331,10-- -- 331,50332,95----0 --
15-06-18 200,00--232,72-- -- 233,20234,35----0 --
15-06-18 300,00--138,83-- -- 139,25140,35----0 --
15-06-1810350,0080,0096,35-- -- 96,7097,7580,0580,0010 1-7
15-06-1831400,0051,4559,98-- -- 60,2561,1551,4551,4510 1-8
15-06-1818450,0032,3032,22+0,08 +0,2% 32,5533,0532,3032,305 9:28
15-06-1860500,0014,9014,56-- -- 14,6015,1014,9014,901 30-8
15-06-1822600,001,952,09-- -- 2,002,301,951,805 26-8
15-06-18 800,00--0,19-- -- 0,100,29----0 --
21-12-1827100,00316,15325,85-- -- 325,95327,95316,15316,151 14-7
21-12-18147200,00219,98228,50-- -- 228,75230,30219,98219,981 8-8
21-12-187250,00156,55181,35-- -- 181,60183,10156,55156,557 5-7
21-12-18225300,00136,05136,61-- -- 136,75138,15136,06136,052 30-8
21-12-18113350,0095,8596,04-- -- 96,2097,1595,8594,6713 30-8
21-12-181.101400,0061,8561,95-- -- 61,9062,9061,8561,5512 30-8
21-12-18425450,0036,4035,88-- -- 35,9536,6036,6035,2212 30-8
21-12-181.564500,0018,9018,48+0,42 +2,3% 18,5019,0518,9018,902 13:27
21-12-18145550,008,148,86-- -- 8,909,158,148,141 24-8
21-12-18374600,003,454,08-- -- 4,104,303,453,453 26-8
21-12-18872800,000,980,48-- -- 0,450,550,980,983 24-6
20-12-1968100,00288,25312,99-- -- 312,65315,40288,25287,9016 9-3
20-12-1988200,00206,00217,43-- -- 217,00219,45206,00206,001 12-7
20-12-192250,00139,07171,89-- -- 171,45173,70139,07139,071 28-6
20-12-19349300,00129,50129,50-- -- 129,10131,15129,50129,502 30-8
20-12-1947350,0085,4592,52-- -- 92,2093,8585,4585,451 19-8
20-12-19365400,0062,4062,29-- -- 62,1063,5062,4062,003 30-8
20-12-19866450,0039,2539,16-- -- 39,0040,1539,2538,509 30-8
20-12-191.317500,0022,1123,14-- -- 22,9023,9522,1122,111 23-8
20-12-19200550,0013,6013,47+0,13 +1,0% 13,2014,0013,6013,603 15:35
20-12-19450600,007,957,77-- -- 7,658,107,957,951 30-8
20-12-19176650,003,954,61-- -- 4,554,903,953,952 26-8
20-12-19398800,001,121,35-- -- 1,251,501,121,122 26-8
18-12-2010100,00298,96302,72-- -- 302,05305,30298,96298,961 12-8
18-12-2042200,00201,31208,70-- -- 207,85211,00202,49201,314 25-8
18-12-206250,00157,50164,82-- -- 163,95166,85157,50157,505 20-7
18-12-20101300,00119,20124,90-- -- 124,30126,45119,20119,202 25-8
18-12-2039350,0089,0090,87-- -- 90,3092,3089,0089,002 24-8
18-12-20274400,0062,4062,75-- -- 62,7564,4062,4062,401 30-8
18-12-20105450,0042,5041,92-- -- 41,7043,2042,5042,008 30-8
18-12-20153500,0027,0026,91-- -- 26,5028,0027,0026,559 30-8
18-12-2014550,0016,4517,00-- -- 16,6517,6016,4516,451 30-8
18-12-2072600,009,8610,79-- -- 10,6011,309,869,861 29-8
18-12-2068800,002,202,41-- -- 2,302,602,202,202 29-8
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by