*

Opties AEX-index (AEX) | Het Financieele Dagblad
Inloggen
E-mailadres
Wachtwoord
Wachtwoord vergeten?
Onthoud mij
Inloggen
 
beurs
Niet genoteerde fondsen
Top 10 - FD en Dow Jones
Top 30 - Dow Jones
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by
Opties AEX-index (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %BiedLaatHoogLaagVolumeTijd
AEX-index* 295,35296,24-0,89 -0,3% ----297,26292,26017:25

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen
Totaal volume 56.138 (26.394 Calls, 29.744 Puts)
Totaal open interest bij opening 375.714 (164.726 Calls, 210.988 Puts)
Call / Put ratio 0,89
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-05-12184200,0099,2595,75-- -- 94,7095,0099,2599,25110:34
18-05-1233220,0079,6075,75-- -- 74,3574,7080,1079,6029:33
18-05-12258240,0055,5055,75-0,25 -0,4% 54,4554,7056,2552,605617:05
18-05-12234260,0036,1035,75+0,35 +1,0% 34,5534,8536,1032,90716:06
18-05-12168270,0026,1525,85+0,30 +1,2% 24,5025,0026,1523,002016:16
18-05-12 275,0018,65---- -- 19,5519,8518,6518,651010:07
18-05-12555280,0014,6016,05-1,45 -9,0% 14,7015,0017,2012,7516817:08
18-05-12180285,0010,7011,35-0,65 -5,7% 10,1010,3511,358,354017:05
18-05-12 288,007,95---- -- 7,157,358,656,051217:05
18-05-12802290,006,007,05-1,05 -14,9% 5,655,807,754,4553417:05
18-05-1210292,004,155,50-1,35 -24,5% 4,004,205,953,2553717:06
18-05-12113294,002,704,15-1,45 -34,9% 2,802,904,502,3086117:08
18-05-12765295,002,203,50-1,30 -37,1% 2,252,353,801,801.86317:08
18-05-12318296,001,702,90-1,20 -41,4% 1,701,853,101,4580517:09
18-05-12427298,001,001,95-0,95 -48,7% 0,951,102,050,901.42517:09
18-05-127.276300,000,501,25-0,75 -60,0% 0,550,601,200,503.40317:09
18-05-12694302,000,300,75-0,45 -60,0% 0,250,300,650,301.02717:06
18-05-12502304,000,100,45-0,35 -77,8% 0,100,150,300,1049917:08
18-05-124.253305,000,100,30-0,20 -66,7% 0,050,150,200,101.15917:09
18-05-12557306,000,100,25-0,15 -60,0% 0,050,100,150,0540717:07
18-05-12483308,000,050,10-0,05 -50,0% --0,050,100,0541016:55
18-05-125.265310,000,050,050,00 0,0% --0,050,050,0565117:05
18-05-125.891315,000,050,050,00 0,0% --0,050,050,055010:41
18-05-125.845320,000,050,050,00 0,0% --0,050,050,053517:03
18-05-123.977325,000,050,050,00 0,0% --0,050,050,0519:21
18-05-125.052330,000,050,050,00 0,0% --0,050,050,051014:16
18-05-122.872335,000,050,05-- -- --0,050,050,051817:28
18-05-124.001340,000,050,05-- -- --0,050,050,05117:21
18-05-121.705350,000,050,05-- -- --0,050,050,05910:26
18-05-12832360,000,050,05-- -- --0,050,050,052516:15
18-05-12187370,000,050,05-- -- --0,050,050,052615:11
18-05-12206380,000,050,05-- -- --0,050,050,053012:40
18-05-1210400,000,050,05-- -- --0,050,050,051014:00
18-05-12 440,00--0,05-- -- --0,05----0--
15-06-1281120,00206,40175,40-- -- 173,95174,30206,40206,40109:02
15-06-12218160,00142,30135,40-- -- 134,15134,55142,30142,301010:41
15-06-12205200,0092,6095,50-2,90 -3,0% 94,2594,5592,6092,6039:28
15-06-12 220,0075,75---- -- 74,2074,5075,7575,751015:09
15-06-12346240,0055,4555,85-0,40 -0,7% 54,7555,0556,0552,453317:05
15-06-12864260,0036,2036,60-0,40 -1,1% 35,4535,7537,5533,508717:05
15-06-12804270,0027,1027,50-0,40 -1,5% 26,4526,7528,0524,703217:05
15-06-122.592280,0017,8019,05-1,25 -6,6% 18,1018,3519,7516,658517:08
15-06-121.033290,0011,3511,70-0,35 -3,0% 10,9511,1012,409,9026917:05
15-06-12377295,007,808,60-0,80 -9,3% 8,008,159,207,0054217:08
15-06-122.783300,005,356,00-0,65 -10,8% 5,455,556,454,801.49417:09
15-06-122.475305,003,403,90-0,50 -12,8% 3,553,604,253,051.47817:09
15-06-122.804310,002,052,35-0,30 -12,8% 2,102,152,601,8098117:09
15-06-122.590315,001,151,35-0,20 -14,8% 1,101,201,451,0062317:06
15-06-127.740320,000,600,75-0,15 -20,0% 0,550,650,800,551.16917:09
15-06-122.016325,000,350,40-0,05 -12,5% 0,300,350,400,301.19117:04
15-06-122.288330,000,200,200,00 0,0% 0,150,200,200,1514016:08
15-06-121.621335,000,100,100,00 0,0% 0,050,100,100,106216:57
15-06-126.290340,000,050,050,00 0,0% --0,100,100,0520617:02
15-06-121.903350,000,050,05-- -- --0,050,050,053217:18
15-06-125.669360,000,050,05-- -- --0,050,050,05116:03
15-06-12141370,000,050,05-- -- --0,050,050,05310:28
15-06-1220380,000,050,05-- -- --0,050,050,0559:25
15-06-123.510400,000,050,05-- -- --0,050,050,05215:33
15-06-12574440,000,050,050,00 0,0% --0,050,050,052010:01
15-06-12280480,000,050,050,00 0,0% --0,050,050,05717:07
15-06-12125560,000,050,050,00 0,0% --0,050,050,05112:33
15-06-12364600,000,050,05-- -- --0,050,050,057516:41
15-06-1294780,00216,15215,35+0,80 +0,4% 214,10214,45216,15216,15114:34
20-07-12 200,00--95,70-- -- 94,5594,95--------
20-07-12 220,00------ -- 74,7075,05--------
20-07-124240,0054,8056,85-2,05 -3,6% 55,8056,1554,8053,65310:47
20-07-1225260,0039,8038,55-- -- 37,6037,9539,8539,802512:11
20-07-12340270,0028,7530,05-1,30 -4,3% 29,1529,4528,9028,254111:11
20-07-1283280,0021,1522,20-1,05 -4,7% 21,4521,7021,1520,30811:19
20-07-12208290,0015,8515,35+0,50 +3,3% 14,6014,7515,8513,401516:47
20-07-12144295,0011,5012,30-0,80 -6,5% 11,6511,8012,4511,005017:09
20-07-12300300,009,009,55-0,55 -5,8% 9,059,2010,058,2017317:06
20-07-12571305,007,607,20+0,40 +5,6% 6,806,907,606,1512116:47
20-07-12388310,004,905,25-0,35 -6,7% 4,854,955,554,4013017:09
20-07-12355315,003,553,70-0,15 -4,1% 3,403,553,903,0520015:46
20-07-121.218320,002,602,600,00 0,0% 2,302,402,602,0551316:19
20-07-12626330,001,001,05-0,05 -4,8% 0,901,001,050,8522615:25
20-07-12714340,000,400,50-0,10 -20,0% 0,300,400,400,3019616:21
20-07-12157360,000,100,05-- -- 0,050,100,100,102810:12
20-07-1218380,000,050,05-- -- --0,050,050,05317:28
20-07-12 400,00--0,05-- -- --0,05--------
21-09-12120120,00177,35173,30-- -- 171,85172,30177,35177,35759:24
21-09-1290160,00140,05133,65-- -- 132,40132,85140,05137,80417:24
21-09-12165200,0092,5094,50-2,00 -2,1% 93,1093,5592,5092,5039:07
21-09-1285240,0054,7557,20-2,45 -4,3% 56,0056,4554,7554,401011:55
21-09-12297260,0040,3540,05+0,30 +0,7% 39,1539,4540,8037,404515:19
21-09-12625280,0025,0024,95+0,05 +0,2% 24,1524,4025,7022,954316:52
21-09-121.202300,0013,4012,85+0,55 +4,3% 12,3512,5513,4011,4512416:27
21-09-123.705320,005,055,050,00 0,0% 4,804,905,354,4534517:05
21-09-123.387340,001,451,450,00 0,0% 1,351,451,601,2532717:01
21-09-122.175360,000,350,350,00 0,0% 0,300,350,350,352615:28
21-09-12757380,000,100,100,00 0,0% 0,050,100,100,106011:33
21-09-12983400,000,050,050,00 0,0% --0,050,050,05209:57
21-09-1242440,000,050,05-- -- --0,050,050,05114:59
21-09-12307480,000,050,05-- -- --0,050,050,0579:01
21-09-12100560,000,050,05-- -- --0,050,050,054017:13
21-09-1249580,00217,85213,15-- -- 211,75212,30217,85217,706010:04
21-12-12448120,00178,50172,25-- -- 170,70171,35178,50178,50515:40
21-12-12129140,00174,95152,55-- -- 151,00151,70175,00174,95139:27
21-12-12567160,00137,00133,00-- -- 131,55132,20137,00137,00116:47
21-12-123.047200,0096,7094,85-- -- 93,5094,0096,7096,70111:02
21-12-123.665240,0057,0059,05-2,05 -3,5% 57,9558,5057,4056,809911:44
21-12-12533260,0042,6042,95-0,35 -0,8% 42,0042,3543,2040,453017:05
21-12-122.384280,0028,9028,70+0,20 +0,7% 27,8528,1529,3026,806916:52
21-12-123.684300,0016,5017,00-0,50 -2,9% 16,4016,6017,3015,5026617:06
21-12-126.556320,008,708,55+0,15 +1,8% 8,308,458,807,7515516:06
21-12-122.419340,003,753,60+0,15 +4,2% 3,353,503,753,2011016:36
21-12-128.813360,001,301,25+0,05 +4,0% 1,151,251,301,1514316:59
21-12-122.673380,000,400,400,00 0,0% 0,350,450,400,40414:22
21-12-125.133400,000,150,150,00 0,0% 0,100,200,150,10611:59
21-12-122.423440,000,050,05-- -- --0,050,050,052513:31
21-12-122.152480,000,050,05-- -- --0,050,050,05117:00
21-12-121.593520,000,050,05-- -- --0,050,050,05117:02
21-12-12 540,00--0,05-- -- --0,05----0--
21-12-121.102560,000,050,05-- -- --0,050,050,05117:11
21-12-123.987600,000,050,05-- -- --0,050,050,053510:22
21-12-123.181640,000,050,05-- -- --0,050,050,055012:54
21-12-122.70280,00213,75211,90-- -- 210,35211,10213,75213,605214:59
15-03-13 120,00--171,55-- -- 169,85171,05----0--
15-03-131160,00141,35132,80-- -- 131,20132,30141,35141,35117:28
15-03-1321200,0094,0095,35-1,35 -1,4% 94,1595,0594,0093,60611:30
15-03-135240,0064,0060,75-- -- 59,4560,2064,0064,0019:37
15-03-1339280,0030,1031,50-1,40 -4,4% 30,7531,1530,4030,10109:08
15-03-13148300,0018,8520,05-1,20 -6,0% 19,5519,9019,2018,55319:31
15-03-13104320,0010,9511,45-0,50 -4,4% 11,0511,2510,9510,60612:27
15-03-13302340,005,755,65+0,10 +1,8% 5,455,605,755,155217:05
15-03-13277360,002,452,40+0,05 +2,1% 2,252,452,452,452015:32
15-03-13147400,000,450,40-- -- 0,350,500,450,45612:53
15-03-1310440,000,100,10-- -- 0,050,150,100,10109:02
15-03-131480,000,050,05-- -- --0,050,050,05116:54
15-03-1311560,000,050,05-- -- --0,050,050,051110:12
15-03-13 80,00--210,95-- -- 209,30210,40--------
21-06-1317160,00133,00127,90-- -- 126,05127,25133,80133,001411:32
21-06-13153200,0099,5091,60-- -- 89,9591,1099,8099,403017:18
21-06-13149240,0060,0058,60-- -- 57,4558,3060,0060,00115:06
21-06-13257280,0032,0031,25-- -- 30,4530,8532,0032,00116:01
21-06-13 300,00------ -- 19,8520,25--------
21-06-13646320,0012,7012,40+0,30 +2,4% 11,9512,3012,7011,501814:20
21-06-13856360,002,953,30-0,35 -10,6% 3,053,253,102,9511411:55
21-06-131.058400,000,700,65+0,05 +7,7% 0,650,700,700,70259:30
21-06-13133480,000,050,05-- -- --0,100,050,05115:15
21-06-13145600,000,050,05-- -- --0,050,050,051510:11
20-12-13614160,00152,65127,35-- -- 124,80126,70152,65152,65409:01
20-12-131.008200,00117,2592,65-- -- 90,6592,20117,25117,25409:01
20-12-131.523240,0061,6061,50+0,10 +0,2% 59,9061,0061,6061,60215:06
20-12-131.326280,0034,6035,65-1,05 -2,9% 34,5535,2534,6034,60211:08
20-12-13 300,00------ -- 24,3524,90--------
20-12-132.745320,0017,0516,85+0,20 +1,2% 16,3016,7517,1016,951716:13
20-12-131.144360,006,306,20+0,10 +1,6% 5,906,206,305,85814:01
20-12-133.933400,001,751,85-0,10 -5,4% 1,701,901,801,7569:16
20-12-131.658480,000,200,15-- -- 0,100,250,200,205016:47
20-12-131.100500,000,200,10-- -- 0,050,200,200,20610:49
20-12-131.911600,000,050,05-- -- --0,050,050,05119:42
20-12-131.21580,00223,10202,60-- -- 199,80201,75223,10223,1019:01
19-12-14122120,00184,00159,50-- -- 156,15158,95184,00184,00216:11
19-12-1498160,00125,80124,85-- -- 121,55124,35125,80125,80114:01
19-12-14621200,0099,5093,05-- -- 90,3092,6599,5099,5019:43
19-12-14684240,0073,9565,00-- -- 62,6564,5573,9573,95113:15
19-12-14242280,0041,5041,20-- -- 39,8540,6541,5041,50114:02
19-12-14 300,00------ -- 30,3531,35--------
19-12-141.683320,0022,8023,25-0,45 -1,9% 22,3523,3522,8022,8019:54
19-12-141.081360,0010,9011,45-0,55 -4,8% 10,8511,5511,3010,9039:19
19-12-141.929400,005,304,95-- -- 4,655,055,305,30110:43
19-12-142.554480,000,900,900,00 0,0% 0,700,950,900,90110:31
19-12-144.814500,000,650,60+0,05 +8,3% 0,550,650,650,65113:15
19-12-142.392600,000,200,15-- -- 0,150,250,200,202111:45
19-12-141.12280,00197,75196,00-- -- 193,20194,80197,75197,751010:44
18-12-15144160,00120,80123,20-2,40 -1,9% 120,40122,95120,80120,8019:16
18-12-15331200,0095,9094,10-- -- 91,3094,0095,9095,90117:19
18-12-15262240,0067,5068,40-0,90 -1,3% 65,9068,1073,8073,80517:05
18-12-15723280,0046,6546,45+0,20 +0,4% 45,2546,1046,6546,65214:04
18-12-15 300,00------ -- 35,8037,30--------
18-12-15949320,0029,7029,25-- -- 28,0529,5530,2529,70216:07
18-12-15718360,0016,7517,05-0,30 -1,8% 16,3517,2017,0016,75511:40
18-12-15961400,009,209,05+0,15 +1,7% 8,559,409,508,803517:03
18-12-151.075480,002,302,45-0,15 -6,1% 2,202,502,302,30111:25
18-12-151.012600,000,450,45-- -- 0,450,550,450,45111:25
16-12-1640200,0095,5595,550,00 0,0% 93,9595,0596,8595,55215:35
16-12-1648240,0073,1071,75-- -- 70,2571,3573,1073,10214:57
16-12-16128280,0049,2551,50-2,25 -4,4% 49,5051,8049,2549,25110:40
16-12-16 300,00------ -- 41,1042,90--------
16-12-16168320,0034,3034,95-0,65 -1,9% 33,6035,3034,9033,90712:52
16-12-1685360,0023,5022,45+1,05 +4,7% 21,6522,7523,5022,10314:35
16-12-16121400,0014,2013,85-- -- 13,2014,1014,2014,20114:58
16-12-164500,003,603,60-- -- 3,303,753,603,60312:27
16-12-16576600,001,201,10+0,10 +9,1% 1,051,251,251,205217:06