Close menu
 
Opties AEX (AEX)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %BiedLaatHoogLaagVolumeTijd
AEX* 489,29485,77+3,52 +0,7% ----490,46484,92018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-7-2015)
Totaal volume 15.536 (10.783 Calls, 4.753 Puts)
Totaal open interest bij opening 234.559 (115.343 Calls, 119.216 Puts)
Call / Put ratio 2,27
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-1525320,00158,30161,81+4,30 +2,7% 165,75166,40----0 27-7
21-08-1517360,00139,38121,85+4,29 +3,5% 125,80126,45----0 21-7
21-08-151380,00118,65101,87+4,29 +4,2% 105,85106,45----0 17-7
21-08-15 390,00--91,89+4,29 +4,7% 95,8596,50----0 --
21-08-15107400,0099,3881,92+4,28 +5,2% 85,9086,55----0 21-7
21-08-1562410,0088,2571,97+4,27 +5,9% 75,9076,50----0 16-7
21-08-15141420,0062,4562,05+4,24 +6,8% 66,0066,6062,4562,451 14:50
21-08-153425,0056,9957,12+4,21 +7,4% 61,0061,65----0 28-7
21-08-1545430,0051,0352,21+4,17 +8,0% 56,0556,65----0 28-7
21-08-155435,0035,6547,33+4,13 +8,7% 51,1051,75----0 6-7
21-08-15222440,0041,0142,50+4,07 +9,6% 46,2546,85----0 28-7
21-08-1521445,0037,6837,72+4,00 +10,6% 41,4042,00----0 28-7
21-08-15183450,0034,2433,04+3,90 +11,8% 36,7037,2034,6034,2428 14:31
21-08-1540455,0031,1928,48+3,76 +13,2% 31,9532,4031,1931,191 10:07
21-08-15387460,0026,1624,11+3,57 +14,8% 27,4027,9028,5026,108 11:55
21-08-15208465,0023,5019,96+3,35 +16,8% 23,1023,4523,5021,0044 17:11
21-08-15328470,0018,0016,16+3,00 +18,6% 18,9519,3019,3017,0011 16:17
21-08-15460475,0015,5012,64+2,65 +21,0% 15,1015,4015,5014,112 17:11
21-08-15820480,0011,909,55+2,27 +23,8% 11,6511,9012,379,50124 17:27
21-08-151.219485,008,906,98+1,79 +25,6% 8,658,909,456,801.416 17:24
21-08-151.172490,006,204,96+1,29 +26,0% 6,156,356,554,75783 17:29
21-08-151.174495,004,253,35+0,93 +27,8% 4,204,304,753,20600 17:29
21-08-152.596500,002,752,22+0,57 +25,7% 2,702,803,202,10832 17:29
21-08-15922505,001,751,47+0,27 +18,4% 1,701,801,951,34220 17:28
21-08-152.126510,001,120,97+0,11 +11,3% 1,041,091,300,85378 17:21
21-08-15718515,000,660,65+0,01 +1,5% 0,620,670,810,55191 17:17
21-08-151.347520,000,400,44-0,03 -6,8% 0,380,410,540,37139 17:17
21-08-15553525,000,250,31-0,05 -16,1% 0,240,270,350,2568 17:17
21-08-151.555530,000,180,22-0,05 -22,7% 0,150,190,250,17201 14:42
21-08-15621535,000,130,15-0,04 -26,7% 0,090,140,160,1316 13:24
21-08-15983540,000,120,11-0,04 -36,4% 0,060,10----0 28-7
21-08-15278545,000,050,08-0,03 -37,5% 0,030,060,050,0515 14:20
21-08-15520550,000,060,05-0,02 -40,0% 0,020,05----0 28-7
21-08-15488560,000,040,02-0,01 -50,0% --0,03----0 23-7
21-08-1528570,000,030,02-0,01 -50,0% 0,010,03----0 22-7
21-08-15183580,000,010,010,00 0,0% 0,010,020,010,0120 17:17
21-08-15240600,000,010,010,00 0,0% --0,02----0 22-7
21-08-15 640,00--0,010,00 0,0% --0,02----0 --
18-09-15614160,00300,30321,85+4,25 +1,3% 325,80326,40----0 9-7
18-09-1516240,00250,95241,86+4,25 +1,8% 245,75246,35----0 25-6
18-09-159280,00193,50201,86+4,25 +2,1% 205,80206,40----0 19-6
18-09-1522320,00178,58161,90+4,24 +2,6% 165,85166,45----0 17-7
18-09-1547340,00137,55141,93+4,24 +3,0% 145,85146,45----0 10-7
18-09-1534350,00124,92131,96+4,23 +3,2% 135,90136,50----0 29-6
18-09-1558360,00123,50122,00+4,22 +3,5% 125,90126,45----0 27-7
18-09-1581380,00118,73102,09+4,21 +4,1% 105,95106,55----0 17-7
18-09-15183400,0090,1282,31+4,17 +5,1% 86,1586,75----0 24-7
18-09-151410,0089,0072,52+4,12 +5,7% 76,3576,90----0 17-7
18-09-15621420,0063,1962,84+4,05 +6,4% 66,6067,2063,1963,191 14:50
18-09-1510430,0058,1553,36+3,94 +7,4% 57,0057,6058,1558,151 9:30
18-09-15683440,0043,5044,16+3,79 +8,6% 47,6548,20----0 28-7
18-09-151445,0038,3139,68+3,73 +9,4% 43,0543,75----0 28-7
18-09-1588450,0036,8035,36+3,60 +10,2% 38,6539,2036,8036,8012 10:36
18-09-1521455,0033,8531,21+3,42 +11,0% 34,3534,8533,8533,851 9:06
18-09-15696460,0028,1527,21+3,27 +12,0% 30,2530,7030,0028,159 12:28
18-09-15188465,0024,4723,44+3,07 +13,1% 26,3026,7026,6024,475 12:25
18-09-15366470,0023,0019,94+2,80 +14,0% 22,5022,9023,5521,45201 17:19
18-09-15166475,0018,0016,67+2,57 +15,4% 19,0019,3519,7517,656 16:12
18-09-151.037480,0013,7513,70+2,29 +16,7% 15,8516,1016,8013,7532 14:59
18-09-15639485,0013,1511,06+1,99 +18,0% 12,9513,1513,3011,35104 17:08
18-09-15493490,0010,408,79+1,66 +18,9% 10,3510,5511,008,95331 17:28
18-09-15724495,008,206,83+1,39 +20,4% 8,108,308,257,3041 17:27
18-09-151.242500,006,255,24+1,09 +20,8% 6,206,406,405,20329 17:29
18-09-15233505,004,703,95+0,81 +20,5% 4,654,855,053,9063 16:48
18-09-151.597510,003,552,94+0,60 +20,4% 3,453,603,652,90454 16:44
18-09-15103515,002,502,19+0,38 +17,4% 2,502,602,802,1077 16:30
18-09-151.787520,001,801,64+0,20 +12,2% 1,751,852,001,51388 17:04
18-09-15491525,001,321,21+0,09 +7,4% 1,251,311,351,08186 16:52
18-09-15608530,000,940,90+0,02 +2,2% 0,890,911,100,80188 16:52
18-09-15231535,000,630,68-0,04 -5,9% 0,620,650,740,5831 17:28
18-09-152.023540,000,420,52-0,05 -9,6% 0,440,490,600,42259 14:47
18-09-151.265550,000,310,30-0,05 -16,7% 0,240,270,330,3116 11:07
18-09-153.437560,000,160,17-0,04 -23,5% 0,120,150,170,1648 11:06
18-09-15192570,000,130,10-0,03 -30,0% 0,050,09----0 28-7
18-09-15155580,000,080,06-0,02 -33,3% 0,020,07----0 28-7
18-09-15808600,000,060,030,00 0,0% 0,020,04----0 28-7
18-09-15254640,000,050,010,00 0,0% --0,03----0 24-6
18-09-1587720,000,010,010,00 0,0% --0,03----0 23-6
16-10-15 360,00--122,21+4,14 +3,4% 126,05126,75----0 --
16-10-15 400,00--82,90+4,01 +4,8% 86,6087,25----0 --
16-10-15 420,00--63,89+3,85 +6,0% 67,4568,05----0 --
16-10-151440,0050,9545,91+3,53 +7,7% 49,1549,75----0 24-7
16-10-15 450,00--37,55+3,31 +8,8% 40,6041,15----0 --
16-10-1524460,0030,3729,83+2,99 +10,0% 32,6033,05----0 28-7
16-10-1583470,0024,2022,86+2,63 +11,5% 25,3025,6524,2024,2012 10:10
16-10-15 475,00--19,73+2,41 +12,2% 21,9522,30----0 --
16-10-1586480,0019,5016,81+2,20 +13,1% 18,8519,1519,5019,501 9:29
16-10-1518485,0015,3514,16+1,96 +13,8% 16,0016,2515,6514,155 15:34
16-10-15115490,0013,5211,79+1,70 +14,4% 13,4013,6513,5212,902 16:37
16-10-1559495,0010,809,69+1,46 +15,1% 11,0511,3011,2510,802 10:57
16-10-15124500,009,127,90+1,21 +15,3% 9,009,209,127,9031 16:37
16-10-15101505,007,006,32+1,00 +15,8% 7,257,457,207,002 16:22
16-10-15143510,005,525,04+0,77 +15,3% 5,705,905,905,5263 16:02
16-10-15285520,003,553,09+0,40 +12,9% 3,453,603,753,10106 17:09
16-10-1571530,002,051,86+0,16 +8,6% 2,002,102,201,7053 17:15
16-10-15102540,001,141,130,00 0,0% 1,121,181,301,02282 16:31
16-10-15296560,000,400,43-0,07 -16,3% 0,360,420,450,4031 13:03
16-10-1557600,000,070,07-0,02 -28,6% 0,030,070,070,0713 10:24
16-10-15 640,00--0,020,00 0,0% --0,04----0 --
18-12-151.103100,00371,99380,55+4,15 +1,1% 384,35385,15----0 3-7
18-12-151.261160,00327,60320,56+4,15 +1,3% 324,35325,15----0 14-7
18-12-15243200,00283,74280,58+4,14 +1,5% 284,40285,20283,74283,742 10:04
18-12-15116240,00237,70240,62+4,12 +1,7% 244,40245,20----0 27-7
18-12-15821280,00190,65200,69+4,12 +2,1% 204,50205,30----0 30-6
18-12-15142300,00196,10180,77+4,12 +2,3% 184,60185,40----0 17-7
18-12-151.849320,00157,39160,88+4,12 +2,6% 164,70165,50----0 27-7
18-12-1524340,00136,05141,08+4,10 +2,9% 144,90145,60----0 4-6
18-12-15188350,00148,92131,22+4,09 +3,1% 135,00135,75----0 21-7
18-12-15909360,00125,87121,40+4,08 +3,4% 125,15125,90----0 24-7
18-12-15 370,00--111,67+4,05 +3,6% 115,40116,10----0 --
18-12-152380,00107,38102,01+4,02 +3,9% 105,70106,45----0 14-7
18-12-15 390,00--92,50+3,95 +4,3% 96,1596,85----0 --
18-12-153.610400,0084,5083,10+3,93 +4,7% 86,7087,40----0 28-7
18-12-1519410,0080,2573,98+3,80 +5,1% 77,5078,20----0 14-7
18-12-15892420,0066,4065,08+3,70 +5,7% 68,4569,1566,4066,402 13:39
18-12-154430,0056,2956,53+3,55 +6,3% 59,8060,45----0 28-7
18-12-15411440,0047,3848,36+3,35 +6,9% 51,5052,05----0 28-7
18-12-152.660450,0043,8040,71+3,13 +7,7% 43,5544,1043,8043,8019 9:26
18-12-15558460,0034,5033,57+2,84 +8,5% 36,2036,7036,5034,506 14:31
18-12-15713470,0028,8527,09+2,58 +9,5% 29,5029,9528,8528,2558 11:08
18-12-152.880480,0023,6021,30+2,30 +10,8% 23,4523,7524,0022,0588 17:23
18-12-151.164490,0017,6516,34+1,95 +11,9% 18,1018,4518,2016,7587 16:23
18-12-152.829500,0013,7012,21+1,57 +12,9% 13,6513,9013,9012,30138 17:29
18-12-151.499510,0010,258,88+1,20 +13,5% 9,9510,1510,258,8565 17:22
18-12-152.942520,007,306,31+0,85 +13,5% 7,057,257,306,30341 17:22
18-12-152.352540,003,353,04+0,25 +8,2% 3,253,403,552,90431 16:36
18-12-152.970560,001,401,41-0,01 -0,7% 1,381,451,601,25473 17:29
18-12-15325580,000,670,68-0,08 -11,8% 0,570,640,760,6759 11:15
18-12-155.160600,000,290,36-0,09 -25,0% 0,250,310,340,29111 17:25
18-12-151.095640,000,140,10-0,04 -40,0% 0,030,10----0 28-7
18-12-15681660,000,060,05-0,02 -40,0% 0,010,06----0 28-7
18-12-15355680,000,050,04-0,02 -50,0% --0,05----0 17-7
18-12-15265720,000,010,010,00 0,0% --0,04----0 28-7
18-12-151.165800,000,010,010,00 0,0% --0,03----0 24-7
18-03-163240,00233,39239,72+4,13 +1,7% 243,45244,45----0 10-7
18-03-163320,00154,13160,48+4,06 +2,5% 164,20165,10----0 10-7
18-03-16 360,00--121,78+3,95 +3,2% 125,40126,20----0 --
18-03-166400,0081,0484,98+3,70 +4,4% 88,3089,10----0 10-7
18-03-1639440,0054,8052,26+3,10 +5,9% 55,1055,75----0 13-7
18-03-1676460,0040,1538,34+2,68 +7,0% 40,9041,3040,1540,1512 10:18
18-03-161.277480,0028,7526,57+2,23 +8,4% 28,7029,0528,8027,1027 16:35
18-03-16625500,0017,9017,28+1,75 +10,1% 18,8019,1019,0017,8046 13:04
18-03-16566520,0011,3610,56+1,15 +10,9% 11,5511,7011,4011,353 16:05
18-03-161.007560,003,703,34+0,33 +9,9% 3,553,753,803,29112 16:35
18-03-161.095600,000,960,94+0,02 +2,1% 0,930,991,030,9637 10:48
18-03-16580640,000,280,31-0,01 -3,2% 0,270,320,290,2859 13:42
18-03-16164720,000,040,040,00 0,0% 0,020,07----0 28-7
17-06-1624100,00385,00372,78+4,15 +1,1% 376,30377,65----0 27-5
17-06-1612200,00253,72272,89+4,15 +1,5% 276,40277,75----0 7-7
17-06-16 240,00--233,14+4,13 +1,8% 236,75238,00----0 --
17-06-16455300,00149,90174,10+4,03 +2,3% 177,60178,80----0 21-5
17-06-161320,00155,85154,75+3,98 +2,6% 158,20159,35----0 27-7
17-06-1643350,00118,24126,30+3,85 +3,0% 129,65130,75----0 15-6
17-06-16 360,00--117,05+3,80 +3,2% 120,30121,35----0 --
17-06-16292400,0083,9581,93+3,43 +4,2% 84,9585,9083,9583,952 12:47
17-06-167440,0055,7551,34+2,85 +5,6% 53,8054,65----0 14-7
17-06-16773450,0044,6544,69+2,65 +5,9% 47,1047,90----0 27-7
17-06-1646460,0037,0038,47+2,47 +6,4% 40,7041,45----0 27-7
17-06-16107480,0029,0027,64+2,08 +7,5% 29,5530,05----0 28-7
17-06-162.012500,0019,4519,01+1,64 +8,6% 20,4520,9019,9519,454 14:17
17-06-16100520,0013,5012,41+1,20 +9,7% 13,4013,8513,5013,501 9:07
17-06-16585550,006,706,07+0,55 +9,1% 6,506,856,706,3512 17:19
17-06-16390560,005,094,69+0,43 +9,2% 5,005,305,094,805 17:06
17-06-16738600,001,651,65+0,07 +4,2% 1,601,801,801,659 16:07
17-06-16147640,000,780,59-0,01 -1,7% 0,510,64----0 23-7
17-06-1630720,000,100,140,00 0,0% 0,120,17----0 22-7
17-06-16301800,000,080,06+0,01 +16,7% 0,040,10----0 9-7
16-12-16284200,00279,40268,77+4,27 +1,6% 272,05274,30----0 15-7
16-12-16105240,00246,35229,36+4,25 +1,9% 232,70234,65----0 16-7
16-12-16226280,00189,32190,50+4,15 +2,2% 193,80195,95----0 28-7
16-12-16125300,00164,95171,47+4,04 +2,4% 174,65176,60----0 3-7
16-12-16491320,00152,08152,78+3,97 +2,6% 155,90157,85----0 28-7
16-12-1623350,00125,05125,67+3,82 +3,0% 128,80130,70----0 28-7
16-12-16729360,00115,35116,95+3,75 +3,2% 120,00121,65----0 27-7
16-12-161.709400,0085,7584,15+3,32 +3,9% 86,9588,35----0 28-7
16-12-16875450,0051,5049,78+2,55 +5,1% 51,9053,1051,5051,502 13:26
16-12-16400480,0034,9033,85+2,00 +5,9% 35,5036,0534,9034,901 16:14
16-12-161.244500,0027,0025,25+1,75 +6,9% 26,7027,2027,0026,206 17:19
16-12-16595520,0019,5018,41+1,37 +7,4% 19,3520,0019,5019,501 9:04
16-12-16423550,0011,2510,89+0,90 +8,3% 11,5512,0011,2511,251 10:38
16-12-161.578600,004,304,09+0,30 +7,3% 4,254,504,354,3017 16:13
16-12-16502800,000,270,25-0,02 -8,0% 0,180,290,270,2710 16:07
16-06-17 200,00--261,91+4,23 +1,6% 264,50267,40----0 --
16-06-17 300,00--166,89+3,92 +2,3% 169,40172,10----0 --
16-06-17 400,00--84,29+3,08 +3,7% 86,5088,25----0 --
16-06-1743450,0059,5052,54+2,34 +4,5% 54,1055,80----0 22-7
16-06-175500,0029,6029,33+1,58 +5,4% 30,4031,30----0 27-7
16-06-1738550,0018,8514,57+0,95 +6,5% 15,1515,80----0 17-7
16-06-1728600,006,756,58+0,50 +7,6% 6,707,206,856,5026 15:33
16-06-17 800,00--0,55-0,02 -3,6% 0,420,67----0 --
15-12-17431200,00276,35258,71+4,24 +1,6% 261,55264,70----0 16-7
15-12-17102300,00176,54165,84+3,87 +2,3% 168,40171,55----0 15-7
15-12-17123350,00127,50123,86+3,46 +2,8% 126,20128,85127,50127,501 17:08
15-12-171.029400,0095,9586,88+3,04 +3,5% 89,0591,10----0 22-7
15-12-17499450,0064,5056,82+2,48 +4,4% 58,6560,00----0 24-7
15-12-17740500,0034,4534,20+1,80 +5,3% 35,4036,45----0 28-7
15-12-17375550,0018,7519,06+1,00 +5,2% 19,6520,50----0 27-7
15-12-171.095600,0010,059,92+0,52 +5,2% 10,1510,7010,0510,0012 14:35
15-12-17357800,001,171,09+0,01 +0,9% 1,001,20----0 22-7
21-12-18188200,00266,50249,89+4,15 +1,7% 252,05256,10----0 16-7
21-12-18241300,00176,50161,81+3,70 +2,3% 164,05167,35----0 16-7
21-12-1840350,00132,75123,26+3,42 +2,8% 125,40128,20----0 23-7
21-12-18726400,0098,3089,96+3,12 +3,5% 92,0594,25----0 24-7
21-12-18253450,0063,5062,94+2,40 +3,8% 64,5066,10----0 28-7
21-12-18642500,0041,5041,73+1,76 +4,2% 42,9544,00----0 28-7
21-12-1877550,0030,2026,46+1,27 +4,8% 27,1028,15----0 23-7
21-12-18257600,0015,9716,01+1,05 +6,6% 16,5517,40----0 28-7
21-12-18787800,002,402,32+0,13 +5,6% 2,302,602,402,4010 11:10
20-12-1970200,00244,50240,51+4,14 +1,7% 242,70247,50----0 14-7
20-12-19437300,00155,82157,40+3,60 +2,3% 159,10163,10----0 27-7
20-12-19135400,0095,7592,54+2,77 +3,0% 94,2596,9595,7595,752 9:45
20-12-19445450,0074,3268,03+2,24 +3,3% 69,4071,60----0 24-7
20-12-19929500,0046,8248,13+1,87 +3,9% 49,3550,60----0 27-7
20-12-19141550,0037,2032,96+1,47 +4,5% 33,7534,95----0 23-7
20-12-19159600,0023,4022,16+1,03 +4,6% 22,7023,40----0 28-7
20-12-19257800,004,504,45+0,25 +5,6% 4,355,004,504,501 12:52
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by