*

Opties AEX (AEX) | Het Financieele Dagblad
Inloggen
E-mailadres
Wachtwoord
Onthoud mij
Inloggen
 
Opties AEX (AEX)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %BiedLaatHoogLaagVolumeTijd
AEX* 398,89404,29-5,40 -1,3% ----404,62397,25013:49

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-8-2014)
Totaal volume 29.424 (14.965 Calls, 14.459 Puts)
Totaal open interest bij opening 291.355 (134.562 Calls, 156.793 Puts)
Call / Put ratio 1,03
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-08-14199280,00117,20123,05-5,85 -4,8% 116,50116,85121,00117,203 11:20
15-08-14141300,00106,69103,06-- -- 96,5096,85----0 30-7
15-08-14157320,0080,6583,07-2,42 -2,9% 76,5076,8080,6580,653 10:13
15-08-1456340,0066,5563,10-- -- 56,6056,90----0 25-7
15-08-1428350,0055,6553,12-- -- 46,6046,90----0 24-7
15-08-143355,0052,0548,14-- -- 41,7042,00----0 23-7
15-08-14114360,0036,9243,18-6,26 -14,5% 36,7537,0537,0136,9210 11:51
15-08-1414365,0038,5038,22-- -- 31,8032,10----0 28-7
15-08-1489370,0029,1033,28-4,18 -12,6% 27,0027,3032,9529,1020 10:57
15-08-1462375,0022,8828,39-5,51 -19,4% 22,2022,5022,8822,8810 11:12
15-08-14306380,0018,9523,55-4,60 -19,5% 17,6017,8522,4018,9553 10:30
15-08-14111385,0012,8518,83-5,98 -31,8% 13,2013,4513,8812,8512 12:40
15-08-14914390,009,4014,29-4,89 -34,2% 9,159,4012,769,1053 13:31
15-08-14 392,007,70---- -- 7,807,908,657,705 12:25
15-08-14 394,006,45---- -- 6,406,557,156,2061 13:30
15-08-14316395,005,7510,05-4,30 -42,8% 5,755,909,255,55142 13:28
15-08-14 396,005,05---- -- 5,205,306,655,05108 12:30
15-08-14 398,004,00---- -- 4,104,156,803,90228 13:08
15-08-141.514400,003,156,40-3,25 -50,8% 3,103,206,352,951.914 13:31
15-08-14 402,002,35---- -- 2,302,404,352,20397 13:03
15-08-14 404,001,60---- -- 1,651,703,551,55441 13:22
15-08-142.691405,001,383,47-2,09 -60,2% 1,401,423,501,301.506 13:32
15-08-14 406,001,13---- -- 1,151,182,901,10312 13:27
15-08-14 408,000,76---- -- 0,770,791,950,73487 13:27
15-08-144.305410,000,511,52-1,01 -66,4% 0,510,531,450,481.677 13:29
15-08-14 412,000,33---- -- 0,320,340,830,33252 13:28
15-08-14 414,000,21---- -- 0,200,220,470,2190 13:17
15-08-144.309415,000,180,52-0,34 -65,4% 0,160,180,500,171.226 13:16
15-08-143.558420,000,070,17-0,10 -58,8% 0,060,070,160,06329 13:28
15-08-141.545425,000,030,07-0,04 -57,1% 0,020,040,060,03181 12:59
15-08-144.339430,000,020,04-0,02 -50,0% 0,010,030,020,0138 12:19
15-08-14777435,000,030,02-- -- 0,020,03----0 30-7
15-08-14900440,000,020,020,00 0,0% 0,010,020,020,022 12:56
15-08-14271445,000,010,02-0,01 -50,0% --0,020,010,012 9:16
15-08-14327450,000,030,01-- -- --0,02----0 25-7
15-08-14268455,000,010,01-- -- --0,02----0 28-7
15-08-14525460,000,030,01-- -- --0,02----0 10-7
15-08-1410470,000,010,01-- -- --0,01----0 25-6
15-08-1474480,000,020,01-- -- --0,01----0 27-5
15-08-14 490,00--0,01-- -- --0,01----0 --
15-08-1420500,000,010,01-- -- --0,01----0 16-7
15-08-14 520,00--0,01-- -- --0,01----0 --
15-08-1420560,000,010,01-- -- --0,01----0 26-6
19-09-14917160,00247,30242,75-- -- 236,10236,55----0 26-6
19-09-14167240,00160,14162,78-- -- 156,15156,55----0 18-7
19-09-14172280,00126,90122,83-- -- 116,30116,65----0 23-7
19-09-1462300,0097,00102,87-5,87 -5,7% 96,3596,65101,9597,0018 11:11
19-09-14104320,0087,9082,97-- -- 76,5076,80----0 23-7
19-09-1418330,0071,9073,03-- -- 66,5566,9075,7071,902 16:58
19-09-1488340,0056,8063,15-6,35 -10,1% 56,8057,1056,8056,801 11:42
19-09-1421350,0057,5553,30-- -- 47,0047,35----0 30-7
19-09-14187360,0037,4943,58-6,09 -14,0% 37,5037,8038,3537,4929 12:01
19-09-149365,0043,7538,80-- -- 32,9033,15----0 24-7
19-09-1468370,0036,3534,08-- -- 28,4028,65----0 24-7
19-09-144375,0024,3529,49-5,14 -17,4% 24,0524,2524,3524,353 12:13
19-09-141.205380,0020,7525,01-4,26 -17,0% 19,9520,1524,2020,5047 11:33
19-09-1412385,0016,9020,75-3,85 -18,6% 16,0016,2019,3516,905 11:02
19-09-14492390,0012,0516,68-4,63 -27,8% 12,4012,6515,9512,0510 12:36
19-09-14100395,009,2512,95-3,70 -28,6% 9,259,3512,658,95307 13:30
19-09-143.423400,006,509,59-3,09 -32,2% 6,556,609,156,25350 13:32
19-09-14991405,004,256,69-2,44 -36,5% 4,304,356,504,10681 13:27
19-09-141.467410,002,604,35-1,75 -40,2% 2,652,704,302,55435 13:31
19-09-141.599415,001,492,62-1,13 -43,1% 1,501,552,601,46361 13:07
19-09-144.610420,000,801,44-0,64 -44,4% 0,810,831,450,78481 13:27
19-09-142.689425,000,410,73-0,32 -43,8% 0,410,430,660,41437 13:17
19-09-141.605430,000,210,36-0,15 -41,7% 0,200,220,320,2185 13:20
19-09-14349435,000,120,18-0,06 -33,3% 0,100,120,150,1227 12:30
19-09-142.400440,000,070,10-0,03 -30,0% 0,060,080,080,07338 13:31
19-09-14280445,000,060,06-- -- 0,030,050,060,0610 17:17
19-09-14813450,000,040,04-- -- 0,020,040,040,041 16:00
19-09-14720460,000,020,02-- -- 0,010,03----0 29-7
19-09-14185470,000,010,01-- -- 0,010,02----0 29-7
19-09-14935480,000,030,01-- -- --0,02----0 7-7
19-09-14 500,00--0,01-- -- --0,02----0 --
19-09-14115520,000,020,01-- -- --0,02----0 6-5
19-09-14736560,000,010,01-- -- --0,01----0 3-7
19-09-14 640,00--0,01-- -- --0,01----0 --
17-10-14282280,00121,72122,93-- -- 116,40116,80----0 21-7
17-10-143320,0085,8583,21-- -- 76,8077,20----0 30-7
17-10-143340,0063,3063,56-- -- 57,3557,70----0 28-7
17-10-144360,0044,0544,38-- -- 38,6538,95----0 28-7
17-10-1457370,0034,9535,18-- -- 29,8530,2038,8534,955 31-7
17-10-1421380,0021,6026,49-4,89 -18,5% 21,7022,0021,6021,601 12:23
17-10-1485390,0020,8518,57-- -- 14,5014,75----0 30-7
17-10-14134395,0011,6514,97-3,32 -22,2% 11,4011,5513,7011,6562 12:10
17-10-14157400,008,4511,72-3,27 -27,9% 8,608,7511,108,4579 12:36
17-10-14504405,006,208,80-2,60 -29,5% 6,256,357,856,20108 12:50
17-10-14197410,004,266,35-2,09 -32,9% 4,354,455,954,2649 12:33
17-10-1489415,003,354,35-1,00 -23,0% 2,852,954,253,355 10:48
17-10-14420420,001,852,83-0,98 -34,6% 1,801,902,501,8018 13:31
17-10-14870430,000,651,00-0,35 -35,0% 0,620,650,870,6520 12:03
17-10-14601440,000,220,32-0,10 -31,3% 0,200,230,280,2227 12:03
17-10-14307460,000,060,06-- -- 0,050,060,070,0635 31-7
17-10-14286480,000,040,04-- -- 0,020,05----0 24-7
17-10-14 520,00--0,01-- -- --0,02----0 --
17-10-14 560,00--0,01-- -- --0,02----0 --
19-12-14409120,00291,30281,57-- -- 274,85275,50----0 1-7
19-12-14354160,00242,67241,63-- -- 234,95235,55----0 15-7
19-12-14944200,00203,25201,70-- -- 195,00195,65----0 22-7
19-12-141.109240,00162,00161,85-- -- 155,15155,75162,00162,003 16:43
19-12-14709280,00119,60122,15-- -- 115,60116,10----0 18-7
19-12-141.156300,00103,49102,42-- -- 95,9596,40----0 22-7
19-12-141.722320,0077,5082,89-5,39 -6,5% 76,6077,0577,5077,501 11:27
19-12-141.567350,0052,0054,44-2,44 -4,5% 48,7549,1053,7052,003 10:14
19-12-141.495360,0043,4045,45-2,05 -4,5% 40,0540,4043,4043,406 10:08
19-12-14888380,0024,1528,73-4,58 -15,9% 24,2524,5528,1024,1515 13:20
19-12-146.789400,0011,6014,88-3,28 -22,0% 11,8011,9514,4011,60217 12:46
19-12-143.467420,004,155,58-1,43 -25,6% 4,104,205,504,05153 13:17
19-12-142.841440,001,001,38-0,38 -27,5% 0,981,031,390,99387 13:20
19-12-142.558450,000,480,60-0,12 -20,0% 0,440,460,550,48267 11:38
19-12-144.096480,000,070,08-0,01 -12,5% 0,050,080,070,0718 12:03
19-12-145.744500,000,030,02-- -- 0,010,040,030,0328 15:50
19-12-14671520,000,020,01-- -- 0,010,03----0 25-7
19-12-14756560,000,010,01-- -- --0,02----0 28-7
19-12-142.894600,000,010,01-- -- --0,02----0 28-7
19-12-14 640,00--0,01-- -- --0,01----0 --
19-12-1461700,000,010,01-- -- --0,01----0 25-7
19-12-141.63380,00321,76321,52-- -- 314,80315,45----0 29-7
20-03-15323160,00249,70240,74-- -- 234,00234,75----0 30-6
20-03-1521240,00165,00161,21-- -- 154,65155,25----0 4-6
20-03-1513280,00136,36121,82-- -- 115,45116,00----0 3-7
20-03-152320,0093,4083,37-- -- 77,4077,85----0 17-6
20-03-1545360,0042,6947,58-4,89 -10,3% 42,5542,9042,6942,6910 12:01
20-03-1570380,0027,8031,92-4,12 -12,9% 27,6528,0027,8027,409 13:31
20-03-15239400,0016,1018,80-2,70 -14,4% 15,7015,9516,7516,1031 11:10
20-03-15256420,007,359,23-1,88 -20,4% 7,357,509,007,3513 12:22
20-03-15378440,002,803,57-0,77 -21,6% 2,652,853,402,7036 13:17
20-03-15347480,000,200,24-0,04 -16,7% 0,160,190,200,2012 9:40
20-03-1532520,000,020,04-0,02 -50,0% 0,020,060,020,0210 10:38
20-03-15 560,00--0,03-- -- 0,010,04----0 --
20-03-15 640,00--0,02-- -- --0,03----0 --
19-06-1557200,00180,40195,25-- -- 188,50189,40----0 25-4
19-06-15 240,00--155,78-- -- 149,10150,05----0 --
19-06-15 280,00--116,91-- -- 110,45111,30----0 --
19-06-1551300,0097,4097,92-- -- 91,7092,50----0 10-7
19-06-15 320,00--79,47-- -- 73,6074,35----0 --
19-06-151.791350,0048,8053,59-4,79 -8,9% 48,5049,0548,8048,801 11:41
19-06-1554360,0048,9545,63-- -- 40,9041,40----0 23-7
19-06-155380,0032,6531,15-- -- 27,2527,70----0 30-7
19-06-151.659400,0016,5019,22-2,72 -14,2% 16,3016,6016,5016,5025 13:08
19-06-15157420,008,5010,38-1,88 -18,1% 8,558,8010,258,5021 12:23
19-06-15289440,004,484,82-- -- 3,803,95----0 29-7
19-06-15647450,002,453,06-0,61 -19,9% 2,352,502,502,452 12:57
19-06-15126480,000,580,69-0,11 -15,9% 0,510,550,650,5836 12:10
19-06-15855500,000,210,25-0,04 -16,0% 0,160,210,210,2115 12:10
19-06-15 520,000,080,11-0,03 -27,3% 0,070,090,080,0810 11:05
19-06-1510560,000,020,04-- -- 0,010,05----0 14-7
19-06-1521600,000,110,03-- -- 0,010,04----0 4-6
19-06-15 640,00--0,02-- -- --0,03----0 --
18-12-151.045160,00231,00232,04-- -- 224,90226,40----0 29-7
18-12-15279200,00195,80192,63-- -- 185,65186,85----0 29-7
18-12-15111240,00154,75153,74-- -- 147,00148,15----0 22-7
18-12-15774280,00127,65115,86-- -- 109,45110,65----0 7-7
18-12-1560300,0097,6597,67-- -- 91,5592,55----0 28-7
18-12-151.953320,0078,7580,20-- -- 74,4575,50----0 18-7
18-12-1536350,0056,2056,09-- -- 51,2551,9556,2056,201 17:05
18-12-15850360,0046,0048,78-2,78 -5,7% 44,2544,9046,0046,0010 10:24
18-12-153.562400,0021,8024,28-2,48 -10,2% 21,2521,7023,5021,805 11:34
18-12-15670450,005,506,65-1,15 -17,3% 5,505,856,505,5014 13:19
18-12-152.871480,002,152,32-0,17 -7,3% 1,952,102,152,154 9:29
18-12-15433500,000,981,06-0,08 -7,5% 0,901,040,980,982 10:14
18-12-152.369600,000,120,12-- -- 0,070,17----0 29-7
17-06-16 200,00--186,62-- -- 179,40182,30----0 --
17-06-16 300,00--94,76-- -- 88,9090,20----0 --
17-06-161350,0057,1956,07-- -- 51,7552,65----0 22-7
17-06-1619400,0029,0826,82-- -- 24,2024,80----0 24-7
17-06-164450,009,419,61-- -- 8,458,90----0 29-7
17-06-1627500,002,602,67-- -- 2,302,50----0 29-7
17-06-16 600,00--0,16-- -- 0,080,21----0 --
16-12-16271200,00182,00184,05-- -- 177,00179,75----0 18-7
16-12-16110240,00151,50146,71-- -- 140,05142,50----0 24-7
16-12-16341280,00123,40111,51-- -- 105,45106,95----0 7-7
16-12-16120300,0090,5895,07-4,49 -4,7% 89,5090,9091,7590,373 12:08
16-12-16490320,0075,0879,60-4,52 -5,7% 74,6575,8075,0874,872 12:08
16-12-16717360,0052,9552,36-- -- 48,4549,45----0 29-7
16-12-161.936400,0028,3030,87-2,57 -8,3% 28,1528,7529,5028,305 13:15
16-12-16435450,0012,2013,33-1,13 -8,5% 12,0012,4513,0512,2015 13:19
16-12-16591500,004,634,74-0,11 -2,3% 4,204,604,634,632 9:34
16-12-161.278600,000,600,61-- -- 0,550,68----0 22-7
15-12-17594200,00178,20175,78-- -- 168,70172,35----0 22-7
15-12-17114300,0092,0093,13-1,13 -1,2% 87,9090,1592,0092,004 9:23
15-12-17150350,0063,0060,33-- -- 56,3057,80----0 25-7
15-12-171.096400,0034,9035,25-0,35 -1,0% 32,4033,4035,9534,9011 9:11
15-12-17462450,0017,1118,42-1,31 -7,1% 16,9017,3518,9017,1122 11:16
15-12-17768500,008,008,61-0,61 -7,1% 7,758,309,058,0015 12:22
15-12-17714600,001,701,63-- -- 1,431,75----0 23-7
21-12-1893200,00165,28168,71-- -- 161,00165,15----0 18-7
21-12-18149300,0088,1092,08-3,98 -4,3% 87,6089,8592,5088,103 11:35
21-12-18169400,0036,9039,44-2,54 -6,4% 36,3537,3536,9036,902 12:04
21-12-18453500,0011,9012,76-0,86 -6,7% 11,6012,1511,9811,902 12:02
21-12-18610600,003,553,47-- -- 3,203,553,803,552 17:15

Meer blogsen columns

Koersen ca. 15 minuten vertraagd (* = real-time). Powered by