Opties AEX (AEX)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %BiedLaatHoogLaagVolumeTijd
AEX* 433,34433,34-- -- ----439,89431,06018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-5-2016)
Totaal volume 17.919 (8.708 Calls, 9.211 Puts)
Totaal open interest bij opening 0 (0 Calls, 0 Puts)
Call / Put ratio 0,95
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-05-16 280,00157,15150,87-- -- ----157,15157,1510 29-4
20-05-16 320,00119,75110,87-- -- ----119,75119,751 29-4
20-05-16 330,00--100,88-- -- --------0 --
20-05-16 340,00101,3690,89-- -- ----101,36101,361 25-4
20-05-16 345,00--85,90-- -- --------0 --
20-05-16 350,0097,8580,91-- -- ----97,8597,652 28-4
20-05-16 355,00--75,93-- -- --------0 --
20-05-16 360,0079,6670,96-- -- ----79,6679,661 29-4
20-05-16 365,0084,5065,99-- -- ----84,5084,5010 19-4
20-05-16 370,0073,9861,03-- -- ----73,9873,982 14-4
20-05-16 375,0069,0556,09-- -- ----69,0569,052 15-4
20-05-16 380,0061,8251,19-- -- ----61,8261,552 25-4
20-05-16 385,0059,1746,32-- -- ----59,1759,171 18-4
20-05-16 390,0057,2541,48-- -- ----61,3057,258 21-4
20-05-16 395,0049,5336,72-- -- ----49,7049,3012 15-4
20-05-16 400,0039,7032,06-- -- ----39,7039,701 29-4
20-05-16 405,0034,0027,52-- -- --47,8034,0034,001 2-5
20-05-16 410,0023,5523,16-- -- 1,00--23,5521,508 17:27
20-05-16 415,0019,7019,01-- -- 19,25--21,8019,153 15:43
20-05-16 420,0015,5015,18-- -- --34,0018,7514,0559 17:24
20-05-16 425,0011,7011,65-- -- ----11,9510,4011 16:37
20-05-16 430,008,658,59-- -- 4,9522,9011,607,65106 17:29
20-05-16 435,006,005,98-- -- 4,906,059,205,15800 17:29
20-05-16 440,004,103,91-- -- 3,304,356,353,30934 17:23
20-05-16 445,002,502,40-- -- --3,004,052,05975 17:28
20-05-16 450,001,431,37-- -- 1,202,902,451,17820 17:27
20-05-16 455,000,800,74-- -- 0,800,901,350,64536 17:23
20-05-16 460,000,440,39-- -- 0,360,450,690,35530 17:15
20-05-16 465,000,220,20-- -- --0,300,350,18126 17:26
20-05-16 470,000,110,11-- -- --0,800,170,10100 16:36
20-05-16 475,000,060,06-- -- --0,170,070,0580 17:18
20-05-16 480,000,030,03-- -- --1,000,050,0337 14:16
20-05-16 485,000,010,01-- -- --0,270,010,0116 11:11
20-05-16 490,000,040,01-- -- --0,030,040,041 28-4
20-05-16 495,000,020,01-- -- ----0,020,0210 28-4
20-05-16 500,000,020,01-- -- --0,190,020,021 26-4
20-05-16 505,000,010,01-- -- --0,060,020,0127 25-4
20-05-16 510,000,030,01-- -- --0,040,030,0315 19-4
20-05-16 520,000,020,01-- -- --0,040,020,0212 19-4
20-05-16 540,000,030,01-- -- --0,030,030,0310 15-4
20-05-16 560,000,020,01-- -- --0,020,020,0210 8-4
20-05-16 600,000,010,01-- -- --0,010,010,0110 29-4
17-06-16 100,00335,50330,17-- -- ----336,00335,5040 2-5
17-06-16 160,00--270,14-- -- --------0 --
17-06-16 200,00238,80230,13-- -- ----238,80238,803 29-4
17-06-16 240,00202,01190,16-- -- ----202,01197,964 13-4
17-06-16 280,00169,55150,21-- -- ----169,55169,5510 20-4
17-06-16 300,00149,60130,28-- -- ----149,60149,6010 20-4
17-06-16 310,00--120,34-- -- --------0 --
17-06-16 320,00129,37110,41-- -- ----129,37129,371 20-4
17-06-16 330,00--100,51-- -- --------0 --
17-06-16 340,00100,9290,65-- -- ----100,92100,921 25-4
17-06-16 350,0087,0780,86-- -- --96,0087,0787,071 2-5
17-06-16 360,0081,3171,16-- -- ----81,3181,311 25-4
17-06-16 370,00--61,61-- -- --------0 --
17-06-16 380,0062,7352,29-- -- ----62,7362,7313 26-4
17-06-16 390,0057,4543,25-- -- ----57,4557,451 28-4
17-06-16 395,00--38,89-- -- --------0 --
17-06-16 400,0035,4134,65-- -- --60,0035,4133,4011 17:14
17-06-16 405,0043,5030,53-- -- ----43,5042,902 28-4
17-06-16 410,0028,6526,64-- -- ----28,6528,651 9:32
17-06-16 415,00--22,90-- -- --------0 --
17-06-16 420,0022,7519,40-- -- ----22,7522,751 9:07
17-06-16 425,0015,1016,12-- -- ----16,3415,104 11:47
17-06-16 430,0013,5013,13-- -- 10,65--14,2512,05171 17:17
17-06-16 435,0010,7510,46-- -- ----11,509,60164 16:29
17-06-16 440,008,358,10-- -- 3,108,9510,557,40418 17:22
17-06-16 445,006,406,09-- -- 4,00--8,105,60136 17:14
17-06-16 450,004,504,44-- -- 3,857,005,953,95430 17:29
17-06-16 455,003,203,15-- -- 2,853,504,352,80501 17:29
17-06-16 460,002,252,15-- -- 0,113,002,901,85265 17:06
17-06-16 465,001,451,41-- -- 1,20--2,001,25155 17:25
17-06-16 470,000,960,92-- -- 0,811,551,270,83137 17:23
17-06-16 475,000,610,59-- -- 0,502,000,810,53130 16:17
17-06-16 480,000,390,37-- -- 0,101,800,520,34106 17:16
17-06-16 485,000,250,24-- -- ----0,320,2327 16:44
17-06-16 490,000,140,15-- -- --0,750,150,148 13:11
17-06-16 500,000,070,07-- -- --0,090,070,071 12:07
17-06-16 510,000,070,03-- -- --1,050,070,071 29-4
17-06-16 520,000,050,01-- -- --0,050,050,0511 27-4
17-06-16 540,00--0,01-- -- --------0 --
17-06-16 550,000,020,01-- -- --0,030,020,0220 21-4
17-06-16 560,000,040,01-- -- --0,020,040,0430 18-3
17-06-16 600,000,020,01-- -- --0,100,020,0236 8-4
17-06-16 640,000,050,01-- -- --0,03----0 8-1
17-06-16 720,000,010,01-- -- ----0,010,011 1-4
17-06-16 800,000,010,01-- -- --0,020,010,0119 29-4
15-07-16 280,00--149,77-- -- --------0 --
15-07-16 320,00122,10110,30-- -- ----122,10122,100 25-4
15-07-16 360,00--72,01-- -- --------0 --
15-07-16 380,0059,8054,01-- -- ----59,8059,801 29-4
15-07-16 400,0046,3037,42-- -- ----46,3046,3010 25-4
15-07-16 410,0029,9529,88-- -- ----30,4529,952 15:35
15-07-16 420,0022,9523,00-- -- ----22,9522,9511 14:42
15-07-16 425,00------ -- ---------- --
15-07-16 430,0016,9016,96-- -- ----17,7516,3519 15:48
15-07-16 435,0013,7014,26-- -- ----15,4513,703 11:50
15-07-16 440,0011,9211,80-- -- 11,2519,2512,9011,2033 15:26
15-07-16 445,009,009,62-- -- ----10,809,0013 13:41
15-07-16 450,007,957,72-- -- 0,01--9,457,2046 16:43
15-07-16 455,006,006,01-- -- 0,01--7,605,6039 14:48
15-07-16 460,004,604,66-- -- 3,85--5,704,5011 14:15
15-07-16 470,002,602,56-- -- --5,002,802,3544 16:35
15-07-16 480,001,411,32-- -- ----1,481,2152 17:10
15-07-16 500,000,430,30-- -- ----0,430,4015 2-5
15-07-16 520,000,100,07-- -- ----0,100,109 10:47
15-07-16 560,000,060,02-- -- --0,120,060,062 29-4
15-07-16 600,00--0,01-- -- --0,04----0 --
16-09-16 160,00277,85265,77-- -- ----277,85277,8510 25-4
16-09-16 200,00--225,86-- -- --------0 --
16-09-16 240,00158,15186,09-- -- --------0 14-1
16-09-16 280,00141,80146,71-- -- ----141,80141,801 7-4
16-09-16 300,00136,00127,26-- -- ----136,00136,003 13-4
16-09-16 320,00117,40108,13-- -- ----117,40117,402 28-4
16-09-16 340,0096,5589,44-- -- ----96,5596,551 18-4
16-09-16 350,0092,6780,35-- -- ----92,6792,671 15-4
16-09-16 360,0082,3371,43-- -- ----82,3382,331 14-4
16-09-16 370,0058,1562,80-- -- ----58,1558,151 7-4
16-09-16 380,0053,6054,48-- -- 50,3062,7054,8153,6010 11:08
16-09-16 390,0048,7546,51-- -- ----48,7548,751 9:22
16-09-16 400,0039,0538,97-- -- --44,0042,5039,052 15:35
16-09-16 410,0037,2531,96-- -- --38,1537,2537,251 29-4
16-09-16 420,0028,4025,54-- -- --40,0028,4028,401 9:07
16-09-16 430,0020,0519,81-- -- ----20,0519,0010 16:54
16-09-16 440,0015,1514,85-- -- 14,10--15,5515,153 16:47
16-09-16 450,0010,9510,70-- -- --15,2011,509,9534 17:05
16-09-16 460,007,407,37-- -- --27,008,357,0042 15:03
16-09-16 470,004,804,86-- -- ----5,704,5553 16:09
16-09-16 480,003,153,06-- -- ----3,352,8043 16:29
16-09-16 490,001,751,83-- -- --4,852,001,7412 13:25
16-09-16 500,001,081,08-- -- --3,001,241,0335 11:35
16-09-16 510,000,610,62-- -- ----0,730,6121 11:36
16-09-16 520,000,380,36-- -- --1,500,400,383 12:34
16-09-16 540,000,220,14-- -- ----0,220,1922 2-5
16-09-16 560,000,130,07-- -- ----0,130,133 26-4
16-09-16 600,000,080,05-- -- 0,04--0,080,082 5-4
16-09-16 640,000,050,03-- -- 0,020,060,050,0520 17-3
16-09-16 700,00--0,01-- -- --------0 --
16-09-16 800,000,020,01-- -- ----0,020,021 13-4
16-12-16 160,00282,71263,93-- -- ----282,71282,7120 19-4
16-12-16 200,00231,90224,21-- -- ----231,90231,852 29-4
16-12-16 240,00197,10184,85-- -- ----197,10197,101 26-4
16-12-16 280,00160,00146,15-- -- ----160,00160,001 14-4
16-12-16 300,00144,35127,13-- -- ----145,59144,353 20-4
16-12-16 320,00116,28108,55-- -- ----116,28116,2718 29-4
16-12-16 350,0080,0081,80-- -- --90,0080,0080,001 13:05
16-12-16 360,0078,1373,31-- -- 31,50--81,9178,132 29-4
16-12-16 380,0057,6057,17-- -- ----57,6057,601 17:24
16-12-16 400,0042,8542,51-- -- --77,8043,0042,852 17:29
16-12-16 420,0029,9529,78-- -- 28,00--29,9529,802 17:03
16-12-16 440,0018,7519,31-- -- ----19,5018,752 13:53
16-12-16 450,0015,4515,04-- -- 14,1023,0517,3014,3065 17:14
16-12-16 460,0011,3011,43-- -- 6,9516,0011,8011,0023 16:15
16-12-16 480,005,856,08-- -- 4,0015,006,855,8352 13:54
16-12-16 500,003,002,91-- -- 2,753,453,102,8517 17:29
16-12-16 520,001,271,32-- -- --3,001,431,2766 13:07
16-12-16 550,000,460,42-- -- --1,600,460,461 10:12
16-12-16 560,000,330,29-- -- ----0,330,3310 10:56
16-12-16 600,000,090,11-- -- 0,070,150,090,093 10:53
16-12-16 640,000,100,05-- -- --0,170,100,101 17-3
16-12-16 660,000,060,03-- -- ----0,060,0610 18-4
16-12-16 720,00--0,02-- -- --------0 --
16-12-16 760,00--0,02-- -- --0,06----0 --
16-12-16 800,000,020,01-- -- --0,040,020,0220 19-4
17-03-17 240,00--184,26-- -- --------0 --
17-03-17 280,00--146,08-- -- --------0 --
17-03-17 320,00--109,33-- -- --------0 --
17-03-17 360,0085,5275,19-- -- ----85,5285,521 15-4
17-03-17 400,00--45,65-- -- --------0 --
17-03-17 420,00--33,38-- -- --------0 --
17-03-17 440,0026,1523,12-- -- ----26,1526,156 29-4
17-03-17 460,0015,0015,02-- -- ----15,0015,001 10:45
17-03-17 480,0011,009,14-- -- --14,2011,7011,0045 29-4
17-03-17 500,005,155,22-- -- ----5,155,152 11:08
17-03-17 520,004,022,85-- -- ----4,074,0219 18-4
17-03-17 560,000,800,84-- -- ----0,800,802 12:21
17-03-17 600,000,500,30-- -- ----0,500,505 21-4
17-03-17 640,000,200,13-- -- 0,08--0,200,2010 31-3
17-03-17 700,00--0,06-- -- 0,03------0 --
17-03-17 800,00--0,02-- -- --0,05----0 --
16-06-17 100,00333,10314,97-- -- ----333,10333,101 20-4
16-06-17 200,00226,27216,14-- -- ----226,48225,9132 13-4
16-06-17 250,00--168,09-- -- --------0 --
16-06-17 300,00117,14121,92-- -- --150,00117,14117,141 8-4
16-06-17 350,0087,9279,43-- -- ----88,0887,6132 13-4
16-06-17 400,0044,5544,04-- -- ----44,5544,5110 16:30
16-06-17 450,0019,5019,29-- -- --30,0019,5019,3512 15:19
16-06-17 500,006,306,36-- -- ----6,806,3017 13:12
16-06-17 550,001,801,77-- -- 1,702,651,851,804 12:20
16-06-17 600,000,620,62-- -- ----0,620,621 6-4
16-06-17 800,000,140,10-- -- 0,06------21 11-2
15-12-17 100,00330,23311,04-- -- ----330,23330,232 20-4
15-12-17 200,00224,20213,10-- -- ----224,20224,203 26-4
15-12-17 250,00--165,99-- -- --------0 --
15-12-17 300,00130,03121,26-- -- --155,00130,03130,036 28-4
15-12-17 350,0085,6680,77-- -- 78,10--85,6685,661 2-5
15-12-17 400,0046,6247,48-- -- ----46,6246,622 11:36
15-12-17 450,0023,0023,58-- -- 20,00--24,7023,009 12:57
15-12-17 500,009,879,92-- -- --14,7510,509,879 11:36
15-12-17 550,004,153,66-- -- --15,754,154,155 2-5
15-12-17 600,001,601,46-- -- ----1,601,601 2-5
15-12-17 800,000,200,24-- -- 0,170,340,200,209 8-4
21-12-18 100,00313,55299,59-- -- ----313,55313,551 18-4
21-12-18 200,00215,00203,76-- -- ----215,00215,003 26-4
21-12-18 250,00--158,59-- -- --------0 --
21-12-18 300,00121,70122,73-6,22 -5,1% --135,80121,70121,701 29-4
21-12-18 350,0092,4585,21-5,42 -6,4% --125,0092,4590,852 21-4
21-12-18 400,0050,0050,33-- -- ----50,0050,001 11:08
21-12-18 450,0031,2528,84-- -- ----32,6531,254 29-4
21-12-18 500,0015,0015,21-- -- --30,0015,2514,953 12:34
21-12-18 550,009,207,53-- -- --12,009,209,201 22-4
21-12-18 600,004,503,79-- -- --19,504,504,503 26-4
21-12-18 800,000,700,78-- -- 0,451,040,700,701 8-4
20-12-19 100,00288,25289,50-- -- ----288,25287,9016 9-3
20-12-19 200,00207,05196,17-- -- ----207,05207,053 26-4
20-12-19 250,00141,12159,30-6,68 -4,2% ----141,12141,121 18-2
20-12-19 300,00113,00112,99-- -- 100,70139,50113,00113,001 10:26
20-12-19 350,0084,5179,36-- -- --100,1084,5184,511 2-5
20-12-19 400,0052,4052,53-- -- --63,1054,0052,205 15:55
20-12-19 450,0032,7032,67-- -- 30,00--34,7032,704 11:06
20-12-19 500,0019,7519,21-- -- --38,1019,7519,752 10:53
20-12-19 550,0013,2011,00-- -- --28,0013,2013,205 22-4
20-12-19 600,007,756,26-- -- 5,35--7,757,752 28-4
20-12-19 650,004,353,70-- -- ----4,354,3533 21-4
20-12-19 800,001,201,37-- -- 1,011,551,201,207 21-4
18-12-20 100,00294,65281,16-- -- 200,00350,00294,65291,625 18-4
18-12-20 200,00206,77189,73-- -- 172,00--206,77206,772 19-4
18-12-20 250,00139,80148,15-- -- ----139,80139,801 18-2
18-12-20 300,00110,20111,00-- -- 95,00120,90110,50110,2013 12:47
18-12-20 350,0084,8579,64-- -- ----84,8584,851 2-5
18-12-20 400,0055,0055,06-- -- ----55,0055,001 11:07
18-12-20 450,0037,0036,26-- -- 35,6050,0037,0037,002 10:29
18-12-20 500,0022,7523,04-- -- 22,5050,0022,7522,751 12:38
18-12-20 550,0016,0014,32-- -- 12,5025,0016,0016,001 25-4
18-12-20 600,0011,1010,03-1,04 -10,4% ----11,1011,101 21-4
18-12-20 800,002,102,26-- -- 2,002,602,102,103 10:48
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by