Opties AEX (AEX)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %BiedLaatHoogLaagVolumeTijd
AEX* 450,10449,09+1,01 +0,2% ----450,44448,13016:10

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-5-2016)
Totaal volume 9.189 (3.473 Calls, 5.716 Puts)
Totaal open interest bij opening 205.770 (92.251 Calls, 113.519 Puts)
Call / Put ratio 0,61
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-06-16983100,00347,10348,75-- -- 349,35349,60348,00346,90181 26-5
17-06-1627160,00286,85288,73-- -- 289,30289,60286,85286,853 26-5
17-06-16104200,00248,55248,72-- -- 249,30249,60248,55248,5510 26-5
17-06-1624240,00195,60208,71-- -- 209,30209,60195,60195,604 24-5
17-06-1648280,00168,55168,70-- -- 169,30169,60168,55168,5510 26-5
17-06-16477300,00133,55148,71-- -- 149,30149,60133,55133,551 23-5
17-06-16 310,00139,60138,71+0,89 +0,6% 139,35139,65139,60139,6010 11:33
17-06-1641320,00114,60128,71-- -- 129,30129,60114,60114,601 23-5
17-06-16 330,00--118,71-- -- 119,40119,75----0 --
17-06-1610340,0088,85108,72-- -- 109,30109,6588,8588,8510 5-5
17-06-16151350,0082,9798,72-- -- 99,4099,7583,4782,5022 20-5
17-06-1610355,0093,6093,73-- -- 94,4094,7593,6093,6010 26-5
17-06-16320360,0073,5188,76-- -- 89,4589,7573,5173,511 20-5
17-06-16 365,00--83,76-- -- 84,4084,75----0 --
17-06-16 370,00--78,77-- -- 79,3579,65----0 --
17-06-1610375,0073,6573,79-- -- 74,4574,8073,6573,6510 26-5
17-06-161.304380,0070,0968,81+1,28 +1,9% 69,5069,8070,0969,952 13:05
17-06-1611385,0065,0063,85+1,15 +1,8% 64,4564,8065,0065,001 12:53
17-06-16494390,0060,1958,88+1,31 +2,2% 59,4059,7060,1960,191 13:05
17-06-163395,0048,0053,93-- -- 54,4554,7548,0048,001 24-5
17-06-161.394400,0049,8049,00+0,80 +1,6% 49,5049,8549,8049,801 12:00
17-06-168405,0031,1044,09-- -- 44,5544,9031,1031,101 23-5
17-06-16188410,0039,0039,22-0,22 -0,6% 39,8040,1539,0038,689 9:13
17-06-169415,0034,1034,41-- -- 34,9535,2534,1034,101 26-5
17-06-161.477420,0030,6029,67+0,93 +3,1% 30,0530,3030,7029,0080 13:19
17-06-16205425,0024,8025,08-- -- 25,5025,7524,8024,0021 26-5
17-06-16557430,0021,2520,64+0,61 +3,0% 21,0021,2021,5519,90187 15:45
17-06-16785435,0016,8216,41+0,41 +2,5% 16,6516,8517,1516,00123 15:31
17-06-161.948440,0013,0012,51+0,49 +3,9% 12,7012,8513,0011,85185 15:45
17-06-16972445,009,209,05+0,15 +1,7% 9,109,259,408,50154 15:31
17-06-163.341450,006,306,09+0,21 +3,4% 6,106,256,455,60643 15:47
17-06-16820455,003,853,79+0,06 +1,6% 3,753,854,003,40152 15:52
17-06-161.871460,002,102,20-0,10 -4,5% 2,102,152,251,85362 15:54
17-06-16521465,001,091,16-0,07 -6,0% 1,091,111,180,98216 15:49
17-06-161.215470,000,560,62-0,06 -9,7% 0,550,580,600,50113 15:52
17-06-16321475,000,300,33-0,03 -9,1% 0,290,320,310,28110 15:53
17-06-162.917480,000,170,18-0,01 -5,6% 0,160,180,170,15110 15:34
17-06-16214485,000,110,110,00 0,0% 0,090,110,110,0923 11:44
17-06-16698490,000,060,08-- -- 0,060,080,060,066 26-5
17-06-16130495,000,050,06-- -- 0,040,050,050,02130 25-5
17-06-162.600500,000,030,030,00 0,0% 0,020,040,030,032 12:37
17-06-16 505,00--0,03-- -- 0,010,03----0 --
17-06-16508510,000,010,01-- -- 0,010,020,010,0120 20-5
17-06-161.477520,000,020,01-- -- --0,010,020,0150 23-5
17-06-16 540,00--0,01-- -- --0,01----0 --
17-06-161.660550,000,020,01-- -- --0,010,020,0220 21-4
17-06-16479560,000,010,01-- -- --0,010,010,0133 19-5
17-06-16862600,000,020,01-- -- --0,010,020,0236 8-4
17-06-16271640,000,050,01-- -- --0,01----0 8-1
17-06-16519720,000,010,01-- -- --0,010,010,011 1-4
17-06-161.003800,000,010,01-- -- --0,010,010,0140 26-5
15-07-16 280,00--168,09-- -- 168,75169,05----0 --
15-07-1610320,00129,38128,19+1,19 +0,9% 128,75129,05129,38129,382 13:06
15-07-16 340,00--108,31-- -- 109,00109,30----0 --
15-07-1635360,0075,9588,51-- -- 89,2089,5075,9575,9510 24-5
15-07-16 370,00--78,71-- -- 79,2579,50----0 --
15-07-1618380,0066,4868,99-- -- 69,5069,7566,4866,292 25-5
15-07-1610390,0051,2059,40-- -- 59,8560,1551,2051,2010 24-5
15-07-16 395,00--54,68-- -- 55,1055,35----0 --
15-07-1656400,0039,1550,02-- -- 50,5050,8039,1538,9020 24-5
15-07-16 405,00--45,45-- -- 45,8046,05----0 --
15-07-1662410,0040,3840,94-0,56 -1,4% 41,3041,6040,3840,388 9:06
15-07-162415,0036,3036,57-0,27 -0,7% 36,8537,1036,3036,3010 11:16
15-07-1649420,0032,2332,30-0,07 -0,2% 32,5032,7533,1332,184 14:51
15-07-1628425,0027,4528,17-- -- 28,3528,6027,4527,455 26-5
15-07-16313430,0024,7024,24+0,46 +1,9% 24,4524,7024,7024,707 15:49
15-07-16202435,0020,3820,50-0,12 -0,6% 20,6020,8021,0020,3318 14:51
15-07-16330440,0017,2016,96+0,24 +1,4% 17,1017,3017,5516,7028 15:42
15-07-16344445,0013,7013,71-0,01 -0,1% 13,8014,0014,1013,705 14:26
15-07-16278450,0010,9110,77+0,14 +1,3% 10,8010,9511,2010,45116 15:31
15-07-16419455,008,058,20-0,15 -1,8% 8,158,308,508,00101 15:26
15-07-16457460,006,005,99+0,01 +0,2% 5,956,106,255,7579 15:53
15-07-16120465,004,154,20-0,05 -1,2% 4,154,254,403,9518 14:09
15-07-16479470,002,852,83+0,02 +0,7% 2,752,852,972,7050 15:47
15-07-1670475,001,651,84-0,19 -10,3% 1,751,851,851,6514 15:02
15-07-16491480,001,181,15+0,03 +2,6% 1,101,151,181,1010 12:51
15-07-1646485,000,670,71-0,04 -5,6% 0,660,700,670,6710 9:41
15-07-16112490,000,380,43-0,05 -11,6% 0,390,430,420,388 15:04
15-07-16191500,000,170,16+0,01 +6,3% 0,140,180,170,171 13:34
15-07-1620510,000,090,08+0,01 +12,5% 0,060,100,090,0910 11:03
15-07-16151520,000,040,05-- -- 0,030,070,060,0452 25-5
15-07-16 540,00--0,02-- -- --0,04----0 --
15-07-1617560,000,060,02-- -- --0,020,060,062 29-4
15-07-16 600,00--0,01-- -- --0,02----0 --
19-08-16 280,00--164,78-- -- 165,25165,70----0 --
19-08-16 320,00--125,11-- -- 125,70126,15----0 --
19-08-16 360,00--86,01-- -- 86,5086,90----0 --
19-08-16 380,00--67,07-- -- 67,4567,85----0 --
19-08-16 400,00--48,96-- -- 49,2549,70----0 --
19-08-16 410,00--40,44-- -- 40,5541,05----0 --
19-08-16 420,00--32,38-- -- 32,4032,85----0 --
19-08-163425,0028,0028,54-- -- 28,6529,0028,1028,004 26-5
19-08-162430,0023,8024,92-- -- 24,9525,3023,8023,802 26-5
19-08-161435,0021,5021,46-- -- 21,5521,9021,5021,501 26-5
19-08-163440,0018,6018,21+0,39 +2,1% 18,2518,5518,6018,0012 15:52
19-08-161445,0015,5515,23+0,32 +2,1% 15,2515,5015,5515,551 11:50
19-08-1620450,0012,2512,51-0,26 -2,1% 12,4512,7012,2512,2510 14:54
19-08-16 455,009,7810,09-0,31 -3,1% 10,0010,209,789,781 10:49
19-08-1657460,007,707,93-0,23 -2,9% 7,858,058,107,7013 14:54
19-08-1610470,004,404,55-0,15 -3,3% 4,504,654,654,4011 14:56
19-08-1681480,002,252,40-0,15 -6,3% 2,252,402,252,251 9:18
19-08-1639500,000,490,52-0,03 -5,8% 0,460,520,490,491 9:20
19-08-16 520,00--0,14-- -- 0,100,16----0 --
19-08-161560,000,050,04+0,01 +25,0% --0,060,050,046 11:01
19-08-16 600,00--0,03-- -- --0,06----0 --
16-09-1642160,00284,95284,21+0,74 +0,3% 284,80285,20284,95284,9510 15:38
16-09-16 200,00244,30244,23+0,07 0,0% 244,75245,10244,30244,3020 9:45
16-09-1630240,00203,25204,30-- -- 204,80205,15203,25203,2520 26-5
16-09-1613280,00163,50164,53-- -- 165,00165,35163,50163,5010 26-5
16-09-1660300,00143,70144,74-- -- 145,20145,55144,00143,7013 26-5
16-09-1610310,00133,85134,89-- -- 135,45135,75133,85133,8510 26-5
16-09-1664320,00124,05125,08-- -- 125,55125,85124,05124,0510 26-5
16-09-1610330,00115,00115,32-0,32 -0,3% 115,90116,20115,00115,0010 10:40
16-09-163340,0091,02105,63-- -- 106,10106,4591,0291,022 20-5
16-09-161350,0092,6796,02-- -- 96,5596,8592,6792,671 15-4
16-09-1666360,0082,3386,52-- -- 87,0587,3582,3382,331 14-4
16-09-161370,0075,4477,15-- -- 77,5577,8575,4475,441 25-5
16-09-16227380,0068,2567,96+0,29 +0,4% 68,3568,6568,2568,2510 11:30
16-09-165390,0047,2559,00-- -- 59,3559,6547,2546,904 20-5
16-09-16522400,0050,3550,33-- -- 50,7051,0050,3550,351 26-5
16-09-1656410,0041,1242,05-- -- 42,3042,7041,1241,0937 26-5
16-09-16664420,0035,0034,24+0,76 +2,2% 34,4034,7535,0034,2728 11:35
16-09-16303430,0027,0527,02+0,03 +0,1% 27,1527,4527,0527,051 11:20
16-09-16712440,0020,7020,51+0,19 +0,9% 20,6520,8521,0020,703 15:40
16-09-16425450,0015,1014,81+0,29 +2,0% 14,9015,1015,3015,103 15:48
16-09-16871460,0010,0510,14-0,09 -0,9% 10,1510,3010,3010,0042 15:25
16-09-16454470,006,306,50-0,20 -3,1% 6,506,656,456,305 15:08
16-09-16714480,003,953,90+0,05 +1,3% 3,853,954,003,73105 15:45
16-09-16195490,002,252,21+0,04 +1,8% 2,152,252,252,0621 13:31
16-09-16711500,001,201,19+0,01 +0,8% 1,141,201,221,1127 13:34
16-09-16235510,000,580,63-- -- 0,610,650,580,5830 26-5
16-09-16382520,000,350,34+0,01 +2,9% 0,320,350,350,3510 14:39
16-09-1634530,000,180,19-- -- 0,180,210,180,1810 26-5
16-09-16311540,000,080,12-- -- 0,110,140,080,0738 20-5
16-09-16461560,000,100,05-- -- 0,050,080,100,101 4-5
16-09-1691600,000,040,03-- -- 0,010,050,040,042 4-5
16-09-16224640,000,020,01-- -- 0,010,040,020,0210 20-5
16-09-16 700,00--0,01-- -- --0,03----0 --
16-09-1621800,000,010,01-- -- --0,020,010,0110 6-5
16-12-16114160,00280,85282,35-- -- 282,80283,20280,90279,9550 25-5
16-12-16698200,00243,27242,47+0,80 +0,3% 243,00243,35243,27243,271 15:41
16-12-16105240,00201,15202,77-- -- 203,30203,65201,15201,1510 25-5
16-12-16281280,00146,26163,42-- -- 163,95164,30146,26146,262 23-5
16-12-16265300,00128,70144,00-- -- 144,50144,85128,70128,701 20-5
16-12-16571320,00125,76124,78+0,98 +0,8% 125,25125,60125,76125,763 12:59
16-12-16133350,0082,2096,68-- -- 97,0597,4082,2082,2010 20-5
16-12-16866360,0074,2587,58-- -- 88,0088,3074,2574,252 20-5
16-12-16243380,0069,7470,01-0,27 -0,4% 70,3570,7069,7469,744 14:57
16-12-162.910400,0054,5053,57+0,93 +1,7% 53,9554,1554,5053,902 12:45
16-12-163.800420,0038,7538,67+0,08 +0,2% 38,9539,2039,2638,105 14:09
16-12-161.254440,0025,7525,83-- -- 25,9526,2025,7525,3156 26-5
16-12-162.694450,0020,6120,34+0,27 +1,3% 20,4520,7020,6120,614 15:30
16-12-162.004460,0015,9515,59+0,36 +2,3% 15,6515,8015,9515,4020 12:37
16-12-161.885480,008,608,35+0,25 +3,0% 8,358,508,608,606 12:50
16-12-162.536500,003,953,92+0,03 +0,8% 3,904,004,003,9522 14:22
16-12-161.046520,001,701,68+0,02 +1,2% 1,601,751,711,6528 12:51
16-12-16650550,000,450,44+0,01 +2,3% 0,410,470,450,451 11:28
16-12-16604560,000,220,29-- -- 0,260,330,220,222 23-5
16-12-162.383600,000,080,08-- -- 0,050,100,080,082 26-5
16-12-1635640,000,040,03-- -- 0,010,050,040,042 20-5
16-12-1660660,000,020,03-- -- --0,050,020,0260 10-5
16-12-1620720,000,020,01-- -- --0,040,020,0220 6-5
16-12-1616760,000,010,01-- -- --0,040,010,0122 10-5
16-12-161.437800,000,010,01-- -- --0,030,010,011 25-5
17-03-17 240,00--201,92-- -- 202,10203,15----0 --
17-03-17 280,00--163,11-- -- 163,40164,30----0 --
17-03-17 320,00--125,19-- -- 125,30126,25----0 --
17-03-173360,0073,1089,03-- -- 89,1089,9073,1073,101 6-5
17-03-17 400,00--56,48-- -- 56,5057,15----0 --
17-03-1726420,0041,8042,32-- -- 42,2542,8541,8041,806 25-5
17-03-1762440,0028,6530,01-- -- 30,0030,4528,6527,8522 25-5
17-03-1770460,0019,7519,97-0,22 -1,1% 19,8520,2519,7519,751 10:14
17-03-17107480,0012,0012,30-- -- 12,1512,5012,0511,9026 26-5
17-03-1720500,006,556,93-- -- 6,907,106,556,1515 25-5
17-03-1724520,003,403,68-- -- 3,553,753,403,207 25-5
17-03-1719560,000,800,92-- -- 0,840,980,800,802 3-5
17-03-1750600,000,500,30-- -- 0,240,330,500,505 21-4
17-03-1710640,000,200,12-- -- 0,070,160,200,2010 31-3
17-03-17 700,00--0,05-- -- --0,09----0 --
17-03-17 800,00--0,01-- -- --0,05----0 --
16-06-1710100,00314,84333,31-- -- 333,25334,90314,84314,842 19-5
16-06-1740200,00226,27234,03-- -- 234,10235,50226,48225,9132 13-4
16-06-17 250,00--185,40-- -- 185,40186,70----0 --
16-06-1744300,00117,14138,00-- -- 138,05139,25117,14117,141 8-4
16-06-17139350,0087,9293,31-- -- 93,3094,3088,0887,6132 13-4
16-06-17185400,0053,5654,22-- -- 54,3054,9553,5653,563 26-5
16-06-17963450,0024,0024,84-- -- 24,9025,4024,0024,005 25-5
16-06-17790500,008,508,26+0,24 +2,9% 8,258,508,508,501 11:35
16-06-17282550,001,952,05-- -- 1,952,152,001,952 25-5
16-06-17151600,000,520,57-- -- 0,470,640,520,529 6-5
16-06-1780800,000,140,10-- -- 0,040,15----21 11-2
15-12-179100,00309,34328,66-- -- 328,45330,35309,34309,341 19-5
15-12-17472200,00212,20230,25-- -- 230,20231,95212,50211,8077 17-5
15-12-17 250,00--182,43-- -- 182,30183,95----0 --
15-12-17162300,00118,00136,08-- -- 136,20137,10118,00118,001 12-5
15-12-17538350,0093,3093,45-0,15 -0,2% 93,4094,3093,3092,805 9:31
15-12-172.186400,0055,3757,10-- -- 57,0057,80----1.000 26-5
15-12-171.282450,0030,2029,67+0,53 +1,8% 29,5030,2030,2029,808 15:33
15-12-171.283500,0012,1012,64-- -- 12,5012,9512,1012,107 26-5
15-12-17580550,004,504,53-- -- 4,404,704,504,505 25-5
15-12-171.090600,001,441,65-- -- 1,501,751,441,443 25-5
15-12-17537800,000,200,19-- -- 0,100,250,200,209 8-4
21-12-181100,00313,55317,04-- -- 316,50319,00313,55313,551 18-4
21-12-18140200,00215,00220,48-- -- 220,05222,35215,00215,003 26-4
21-12-18 250,00--174,15-- -- 173,75176,00----0 --
21-12-18230300,00117,31130,50-- -- 130,25132,10117,31117,311 20-5
21-12-18114350,0080,1391,55-- -- 91,3592,7080,1980,1313 20-5
21-12-18264400,0057,3559,39-- -- 59,1060,2557,3557,351 25-5
21-12-18377450,0035,2034,97+0,23 +0,7% 34,7535,6535,2035,201 15:34
21-12-181.572500,0018,8018,92-- -- 18,7519,2518,8018,804 26-5
21-12-18149550,009,009,47-- -- 9,309,759,009,001 25-5
21-12-18367600,004,354,64-- -- 4,454,804,354,351 17:16
21-12-18867800,000,600,67-- -- 0,510,700,600,601 25-5
20-12-1968100,00288,25306,87-- -- 306,15308,85288,25287,9016 9-3
20-12-1988200,00194,00212,41-- -- 211,65214,35194,00194,001 4-5
20-12-191250,00141,12167,76-- -- 167,10169,65141,12141,121 18-2
20-12-19370300,00127,50126,46+1,04 +0,8% 126,15128,25127,50127,501 12:46
20-12-1956350,0089,9790,65-- -- 90,5091,9590,1089,973 17:14
20-12-19376400,0061,7561,58+0,17 +0,3% 61,2062,3561,7561,751 14:02
20-12-19895450,0039,2539,17+0,08 +0,2% 39,0040,0539,2539,251 14:32
20-12-191.335500,0022,6523,68-- -- 23,2524,3522,6522,655 26-5
20-12-19187550,0013,2913,81-- -- 13,4514,3513,3313,2910 25-5
20-12-19370600,007,907,79+0,11 +1,4% 7,608,157,907,802 10:22
20-12-19170650,004,354,53-- -- 4,304,754,354,3533 21-4
20-12-19392800,001,451,43-- -- 1,361,491,451,451 25-5
18-12-2010100,00294,55298,49-- -- 297,35300,85295,05294,552 25-5
18-12-2027200,00206,77205,77-- -- 204,65208,15206,77206,772 19-4
18-12-201250,00139,80162,86-- -- 162,00165,00139,80139,801 18-2
18-12-2044300,00123,00124,08-- -- 123,55126,00123,00121,5011 25-5
18-12-2011350,0091,5091,02+0,48 +0,5% 90,5092,6091,5091,502 12:34
18-12-20186400,0064,5064,20+0,30 +0,5% 63,4565,4564,5064,253 12:12
18-12-2070450,0042,2043,22-- -- 42,4544,3042,2041,552 26-5
18-12-20125500,0027,5028,09-- -- 27,4528,9027,5027,501 26-5
18-12-202550,0017,7517,78-0,03 -0,2% 17,2018,4017,7617,7511 15:33
18-12-2074600,0011,3011,08+0,22 +2,0% 10,7011,3011,3011,206 15:34
18-12-2055800,002,152,38-- -- 2,252,452,452,155 25-5
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by