Close menu
 
Opties AEX (AEX)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %BiedLaatHoogLaagVolumeTijd
AEX* 478,00477,15+0,85 +0,2% ----480,11471,32014:40

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-6-2015)
Totaal volume 19.968 (11.079 Calls, 8.889 Puts)
Totaal open interest bij opening 234.313 (108.108 Calls, 126.205 Puts)
Call / Put ratio 1,25
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-15102320,00160,00156,90-- -- 157,85158,35160,00160,001 16:36
17-07-1551360,00116,05117,00-- -- 117,90118,40----0 19-6
17-07-1514380,00111,0097,05-- -- 98,0098,50----0 25-6
17-07-1552400,0072,5077,19-4,69 -6,1% 78,1078,6072,5072,501 9:24
17-07-1542410,0083,4067,34-- -- 68,2068,70----0 25-6
17-07-1559420,0057,7057,64+0,06 +0,1% 58,5059,0057,7057,701 11:28
17-07-151425,0056,8852,87-- -- 53,7054,1556,8856,883 29-6
17-07-1594430,0052,1348,15-- -- 49,0049,4552,1351,654 29-6
17-07-1511435,0058,7043,53-- -- 44,3544,85----0 25-6
17-07-15237440,0035,8539,01-3,16 -8,1% 39,8540,3037,0035,852 10:58
17-07-1533445,0050,8034,65-- -- 35,4535,95----0 23-6
17-07-15245450,0031,2530,46+0,79 +2,6% 31,2531,6532,4530,456 13:45
17-07-1584455,0028,6926,37-- -- 27,2027,6028,6928,691 29-6
17-07-15428460,0023,7022,56+1,14 +5,1% 23,3523,7524,5019,6554 14:10
17-07-15192465,0020,7518,97+1,78 +9,4% 19,8020,1020,9515,70709 14:00
17-07-15447470,0016,8215,64+1,18 +7,5% 16,5016,7517,4512,63432 14:10
17-07-15335475,0013,6012,62+0,98 +7,8% 13,5013,7014,109,95251 14:23
17-07-151.230480,0011,029,96+1,06 +10,6% 10,8010,9511,507,73581 14:10
17-07-15511485,008,557,65+0,90 +11,8% 8,458,559,005,70573 14:23
17-07-151.487490,006,405,70+0,70 +12,3% 6,406,556,904,20570 14:21
17-07-15861495,004,954,10+0,85 +20,7% 4,754,855,152,95333 14:04
17-07-151.673500,003,402,86+0,54 +18,9% 3,403,503,702,051.192 14:22
17-07-151.372505,002,351,93+0,42 +21,8% 2,352,452,601,36332 14:18
17-07-151.549510,001,651,24+0,41 +33,1% 1,551,651,750,90350 14:10
17-07-151.333515,001,050,77+0,28 +36,4% 1,021,061,150,55792 14:12
17-07-151.482520,000,700,45+0,25 +55,6% 0,630,660,700,32444 14:00
17-07-15606525,000,380,25+0,13 +52,0% 0,350,390,380,18552 13:50
17-07-15844530,000,220,13+0,09 +69,2% 0,190,220,220,09227 14:00
17-07-15509535,000,110,08+0,03 +37,5% 0,100,120,110,0626 14:00
17-07-15677540,000,060,04+0,02 +50,0% 0,050,070,060,0511 14:03
17-07-15322545,000,110,02-- -- 0,020,05----0 26-6
17-07-15329550,000,070,01-- -- 0,010,03----0 26-6
17-07-15336560,000,010,01-- -- 0,010,020,010,0120 16:48
17-07-15483570,000,020,01-- -- --0,02----0 26-6
17-07-15158580,000,020,01-- -- --0,02----0 23-6
17-07-15183600,000,040,01-- -- --0,02----0 20-5
17-07-1561640,000,010,01-- -- --0,01----0 23-6
21-08-1517320,00147,50154,16-- -- 155,10155,70----0 17-6
21-08-153360,00106,86114,48-- -- 115,40115,95----0 16-6
21-08-15 380,00--94,85-- -- 95,8096,30----0 --
21-08-157400,0069,5375,64-- -- 76,5077,05----0 18-6
21-08-154410,0066,5066,33+0,17 +0,3% 67,2067,7066,5066,506 12:59
21-08-1575420,0066,7557,24-- -- 58,1558,70----0 22-6
21-08-1518430,0048,6548,52+0,13 +0,3% 49,4049,9048,6548,651 11:28
21-08-15 435,0041,4044,33-2,93 -6,6% 45,2545,7041,4041,402 9:47
21-08-15120440,0044,6740,24-- -- 41,1041,5544,6743,1282 15:52
21-08-155445,0036,4036,30-- -- 37,1537,6038,8036,407 17:25
21-08-1571450,0034,0032,48+1,52 +4,7% 33,3533,8034,0029,3014 12:15
21-08-153455,0036,8428,79-- -- 29,7030,05----0 26-6
21-08-15195460,0023,2925,33-2,04 -8,1% 26,2026,6023,2923,291 9:28
21-08-1574465,0022,0022,03-0,03 -0,1% 22,9023,3022,0019,555 11:28
21-08-15258470,0019,4518,95+0,50 +2,6% 19,8520,1519,4517,0512 12:46
21-08-15175475,0017,2516,13+1,12 +6,9% 17,0017,3017,2514,4099 14:10
21-08-15243480,0013,7013,56+0,14 +1,0% 14,4014,6514,6011,4093 12:50
21-08-15439485,0011,9511,24+0,71 +6,3% 12,0012,2512,359,9031 12:42
21-08-15359490,009,309,22+0,08 +0,9% 9,9010,1010,028,0052 13:29
21-08-15213495,008,127,38+0,74 +10,0% 8,058,208,126,1020 12:18
21-08-15633500,006,605,82+0,78 +13,4% 6,456,606,954,92170 14:03
21-08-15321505,005,204,53+0,67 +14,8% 5,055,205,353,90104 14:10
21-08-15660510,004,053,42+0,63 +18,4% 3,904,054,152,85126 14:08
21-08-15192515,002,852,56+0,29 +11,3% 2,953,102,952,2021 13:24
21-08-15911520,002,251,87+0,38 +20,3% 2,252,352,251,60253 13:14
21-08-15307525,001,751,31+0,44 +33,6% 1,651,751,851,18264 14:05
21-08-15794530,001,260,91+0,35 +38,5% 1,191,241,270,85283 14:00
21-08-15160535,000,840,62+0,22 +35,5% 0,830,890,890,6085 13:05
21-08-15504540,000,630,41+0,22 +53,7% 0,570,620,630,3944 14:00
21-08-15284550,000,300,18+0,12 +66,7% 0,260,300,300,1989 11:27
21-08-15389560,000,100,08+0,02 +25,0% 0,100,150,100,101 9:13
21-08-15144580,000,040,01-- -- --0,05----0 23-6
21-08-15215600,000,060,01-- -- --0,03----0 19-6
21-08-15 640,00--0,01-- -- --0,02----0 --
18-09-15612160,00315,50314,05+1,45 +0,5% 314,70315,80315,50313,1520 12:04
18-09-1516240,00250,95234,13-- -- 234,75235,80----0 25-6
18-09-159280,00193,50194,25-- -- 194,80195,90----0 19-6
18-09-1512320,00150,55154,45-- -- 155,10156,10----0 15-6
18-09-1515340,00135,75134,66-- -- 135,30136,35----0 19-6
18-09-1534350,00124,92124,80-- -- 125,45126,45124,92124,921 29-6
18-09-1558360,00115,00115,000,00 0,0% 115,65116,65115,00110,004 13:04
18-09-1581380,00108,5595,64-- -- 96,3097,25----0 25-6
18-09-15182400,0074,2576,83-- -- 77,5078,40----0 12-6
18-09-15 410,00--67,73-- -- 68,4069,30----0 --
18-09-15597420,0069,7558,92-- -- 59,6560,50----0 26-6
18-09-155430,0063,3950,48-- -- 51,2052,00----0 24-6
18-09-15689440,0044,4042,40-- -- 43,2043,8544,4042,904 29-6
18-09-1514450,0047,0534,86-- -- 35,6036,25----0 24-6
18-09-15659460,0025,3527,90-2,55 -9,1% 28,7529,2025,9025,352 9:21
18-09-1599465,0026,8324,67-- -- 25,5025,9527,7526,1298 16:18
18-09-15242470,0022,2021,62+0,58 +2,7% 22,4522,8522,2020,2711 12:46
18-09-1535475,0017,5618,81-1,25 -6,6% 19,6019,9017,5617,561 9:18
18-09-15906480,0016,8016,20+0,60 +3,7% 16,9517,2517,2514,1546 13:37
18-09-1565485,0012,8513,83-0,98 -7,1% 14,5514,8012,9512,8511 9:11
18-09-15324490,0012,4511,67+0,78 +6,7% 12,3512,6012,7510,2559 14:17
18-09-1559495,0010,709,78+0,92 +9,4% 10,3510,6010,708,5520 13:49
18-09-151.260500,008,708,11+0,59 +7,3% 8,608,859,006,90125 14:13
18-09-15267510,005,605,33+0,27 +5,1% 5,755,955,904,5556 13:17
18-09-151.444520,003,803,30+0,50 +15,2% 3,703,854,002,9578 14:05
18-09-15268530,002,251,94+0,31 +16,0% 2,202,352,351,7575 12:20
18-09-151.511540,001,291,09+0,20 +18,3% 1,291,361,451,0053 13:10
18-09-153.178560,000,430,34+0,09 +26,5% 0,400,440,430,3076 12:31
18-09-15876600,000,050,04-- -- 0,030,070,050,055 29-6
18-09-15254640,000,050,01-- -- --0,03----0 24-6
18-09-1587720,000,010,01-- -- --0,03----0 23-6
18-12-151.083100,00387,10372,90-- -- 373,60374,70----0 25-6
18-12-151.261160,00329,70312,95-- -- 313,65314,70----0 23-6
18-12-15243200,00274,98273,02-- -- 273,70274,75----0 5-6
18-12-15107240,00228,92233,16-4,24 -1,8% 233,75234,85228,92228,9210 9:44
18-12-15815280,00190,65193,40-2,75 -1,4% 194,10195,10190,65189,2722 9:58
18-12-15140300,00167,65173,61-- -- 174,35175,35----0 15-6
18-12-151.830320,00154,95153,94+1,01 +0,7% 154,70155,70154,95154,9512 12:20
18-12-1524340,00136,05134,46-- -- 135,20136,25----0 4-6
18-12-15185350,00123,10124,84-- -- 125,55126,55----0 19-6
18-12-15924360,00120,00115,27-- -- 116,00117,05120,00113,405 29-6
18-12-153.619400,0075,1078,77-3,67 -4,7% 79,5580,3575,9275,103 10:14
18-12-15 410,00--70,17-- -- 71,0571,75----0 --
18-12-15887420,0063,7061,91+1,79 +2,9% 62,8063,4563,7058,052 12:32
18-12-151430,0065,1554,02-- -- 54,9055,55----0 24-6
18-12-15387440,0047,6846,51+1,17 +2,5% 47,4548,0047,6847,682 14:13
18-12-152.745450,0040,5839,48+1,10 +2,8% 40,4541,0040,6537,5277 14:13
18-12-15546460,0031,0032,97-1,97 -6,0% 33,9034,4031,5031,006 10:12
18-12-15647470,0025,3027,10-1,80 -6,6% 27,9528,3525,3025,305 10:14
18-12-153.060480,0023,1521,82+1,33 +6,1% 22,6523,0023,1519,8552 13:50
18-12-15739490,0018,0017,22+0,78 +4,5% 18,0018,2018,1515,4539 12:46
18-12-152.807500,0014,5013,27+1,23 +9,3% 14,0014,2014,5012,00103 14:00
18-12-151.276510,0010,509,99+0,51 +5,1% 10,6510,8011,209,0058 13:01
18-12-153.056520,007,957,35+0,60 +8,2% 7,958,058,306,6687 14:22
18-12-152.432540,004,003,68+0,32 +8,7% 4,054,204,053,40107 13:29
18-12-152.331560,001,901,68+0,22 +13,1% 1,902,001,951,6543 13:40
18-12-154.902600,000,350,33+0,02 +6,1% 0,370,430,400,31139 13:32
18-12-15728640,000,130,07-- -- 0,060,12----0 26-6
18-12-15538660,000,070,03-- -- 0,020,07----0 22-6
18-12-15352680,000,030,01-- -- 0,010,05----0 24-6
18-12-15277720,000,030,01-- -- --0,04----0 5-6
18-12-151.164800,000,010,01-- -- --0,03----0 22-6
18-03-162320,00158,00153,74-- -- 154,40155,45----0 4-6
18-03-16 360,00--115,95-- -- 116,65117,70----0 --
18-03-166400,0091,0080,78-- -- 81,5082,45----0 26-6
18-03-1623440,0050,0049,97-- -- 50,7551,4552,5050,0015 17:13
18-03-1625460,0037,5036,95+0,55 +1,5% 37,7038,2537,5037,501 12:43
18-03-161.207480,0027,3025,98+1,32 +5,1% 26,7027,0527,3027,301 12:06
18-03-16579500,0016,2517,29-1,04 -6,0% 17,8518,1016,2516,2510 9:04
18-03-16418520,0011,5010,79+0,71 +6,6% 11,2011,5011,509,6569 14:00
18-03-16636560,003,593,39+0,20 +5,9% 3,603,803,593,1532 13:20
18-03-161.208600,000,950,91+0,04 +4,4% 0,941,010,950,7911 11:11
18-03-16275640,000,200,27-- -- 0,270,350,200,2010 29-6
18-03-1693720,000,060,02-- -- 0,010,08----0 26-6
17-06-1624100,00385,00365,02-- -- 365,35367,40----0 27-5
17-06-1611200,00274,57265,35-- -- 265,75267,55----0 2-6
17-06-16455300,00149,90167,30-- -- 167,95169,50----0 21-5
17-06-16 320,00--148,34-- -- 149,00150,40----0 --
17-06-1643350,00118,24120,65-- -- 121,35122,70----0 15-6
17-06-16 360,00--111,78-- -- 112,45113,75----0 --
17-06-16284400,0079,7578,08-- -- 78,8579,9579,7579,751 29-6
17-06-161440,0046,1549,17-- -- 49,8550,7046,1546,151 29-6
17-06-16769450,0044,5442,87-- -- 43,5544,3044,5444,002 16:32
17-06-16 460,0037,5037,03+0,47 +1,3% 37,7038,4037,5037,502 12:47
17-06-1635480,0027,9126,84+1,07 +4,0% 27,5028,0527,9127,303 14:10
17-06-161.988500,0019,4118,56+0,85 +4,6% 19,2019,5519,4118,8027 14:10
17-06-1621520,0012,7512,34+0,41 +3,3% 12,7513,2012,7512,751 12:43
17-06-16577550,006,206,08+0,12 +2,0% 6,356,706,205,6020 11:07
17-06-16382560,004,404,71-0,31 -6,6% 4,955,204,524,4033 10:29
17-06-16448600,001,751,56+0,19 +12,2% 1,701,801,801,4888 14:20
17-06-1654640,000,690,49-- -- 0,510,68----0 26-6
17-06-1610720,000,120,09-- -- 0,100,18----0 26-6
17-06-16300800,000,070,01-- -- --0,11----0 12-6
16-12-16280200,00262,93261,47+1,46 +0,6% 261,80263,40262,93262,938 12:09
16-12-16106240,00244,20222,38-- -- 222,65224,40----0 26-5
16-12-16224280,00176,15184,04-- -- 184,35186,10----0 18-6
16-12-16123300,00161,28165,21-3,93 -2,4% 165,60167,35161,28161,281 10:51
16-12-16482320,00143,15146,90-3,75 -2,6% 147,45149,05143,15142,962 10:51
16-12-1628350,00116,94120,56-3,62 -3,0% 121,05122,50116,94116,753 10:51
16-12-16736360,00109,15112,03-2,88 -2,6% 112,95114,00109,15109,158 9:04
16-12-161.696400,0080,3480,41-0,07 -0,1% 81,0582,1081,2477,8528 11:44
16-12-16885450,0048,0047,41-- -- 48,0548,7549,2448,0016 17:08
16-12-16412480,0033,3032,03+1,27 +4,0% 32,6533,2533,3030,0028 12:32
16-12-161.004500,0024,8523,73+1,12 +4,7% 24,3024,9524,8522,5011 12:32
16-12-16542520,0017,1517,08-- -- 17,6518,2517,9417,158 17:28
16-12-16420550,0010,3010,06+0,24 +2,4% 10,4510,8510,309,3516 13:05
16-12-161.605600,004,003,72+0,28 +7,5% 3,904,204,003,5013 12:45
16-12-16452800,000,310,24+0,07 +29,2% 0,220,340,310,287 11:30
16-06-17 200,00--254,91-- -- 253,20258,00----0 --
16-06-17 300,00--161,12-- -- 159,65163,55----0 --
16-06-17 400,00--80,76-- -- 80,1082,60----0 --
16-06-1743450,0057,9750,10-- -- 49,8051,50----0 25-6
16-06-172500,0035,4027,72-- -- 27,7529,10----0 25-6
16-06-1719550,0016,9513,25-- -- 13,5514,45----0 24-6
16-06-171600,008,005,79-- -- 5,806,60----0 23-6
16-06-17 800,00--0,52-- -- 0,300,75----0 --
15-12-17424200,00263,50251,84-- -- 251,35253,70----0 22-6
15-12-17100300,00155,00160,58-- -- 159,90162,35----0 18-6
15-12-17129350,00132,80119,67-- -- 119,50121,20----0 25-6
15-12-171.027400,0085,3983,84-- -- 83,9085,1087,0085,3911 29-6
15-12-17508450,0057,0054,54-- -- 54,5555,6057,0057,0010 29-6
15-12-17744500,0031,4032,74-1,34 -4,1% 32,6533,6031,4031,403 9:29
15-12-17374550,0017,0018,19-1,19 -6,5% 18,3518,7517,0017,001 10:34
15-12-171.117600,009,849,52-- -- 9,8010,1010,259,8060 17:06
15-12-17353800,001,101,07+0,03 +2,8% 0,961,261,101,1012 12:32
21-12-18184200,00245,00242,97+2,03 +0,8% 241,90244,60245,00245,001 12:15
21-12-18243300,00151,00157,34-- -- 156,50158,90----0 18-6
21-12-1837350,00125,20120,33-- -- 119,45121,45----0 11-6
21-12-18723400,0089,4288,16-- -- 87,9089,3089,4289,422 29-6
21-12-18199450,0069,1561,98-- -- 61,5562,80----0 22-6
21-12-18649500,0050,0041,47-- -- 41,1042,70----0 26-6
21-12-1871550,0031,5026,43-- -- 26,4027,70----0 23-6
21-12-18246600,0017,0116,56+0,45 +2,7% 16,6017,4517,0117,011 12:09
21-12-18737800,002,562,49+0,07 +2,8% 2,302,702,562,503 12:09
20-12-1953200,00235,43234,29+1,14 +0,5% 232,95235,80235,43235,438 12:09
20-12-19404300,00154,00154,00-- -- 153,35155,70156,60154,003 17:20
20-12-19151400,0092,0092,29-0,29 -0,3% 91,3593,5592,0090,003 11:50
20-12-19401450,0069,7568,61-- -- 68,2069,7571,0069,755 29-6
20-12-19628500,0050,5049,52-- -- 49,1050,4051,5549,5012 29-6
20-12-19120550,0034,9534,64-- -- 34,3535,4036,0034,955 29-6
20-12-19106600,0024,3523,89+0,46 +1,9% 23,6524,5524,3522,404 12:10
20-12-19256800,005,155,13+0,02 +0,4% 5,005,405,155,151 11:14
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by