*

Opties AEX (AEX) | Het Financieele Dagblad
Inloggen
E-mailadres
Wachtwoord
Onthoud mij
Inloggen
 
Opties AEX (AEX)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %BiedLaatHoogLaagVolumeTijd
AEX* 394,88392,66+2,22 +0,6% ----395,01393,11013:42

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-4-2014)
Totaal volume 20.474 (10.069 Calls, 10.405 Puts)
Totaal open interest bij opening 359.312 (180.213 Calls, 179.099 Puts)
Call / Put ratio 0,97
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-14632240,00154,57152,86+1,71 +1,1% 154,20154,60154,80153,5018 13:14
17-04-14286280,00114,65112,86+1,79 +1,6% 114,20114,60114,65114,6531 11:28
17-04-14121300,0094,3092,86+1,44 +1,6% 94,2594,6094,3094,202 10:35
17-04-14179320,0074,3072,86+1,44 +2,0% 74,2074,6074,8573,7237 11:32
17-04-1463330,0065,6062,86-- -- 64,2064,6065,6065,609 15-4
17-04-14449340,0054,6052,87+1,73 +3,3% 54,2054,6054,6054,5512 11:29
17-04-1464345,0050,6547,87-- -- 49,2549,6050,6550,653 15-4
17-04-14108350,0044,4042,87+1,53 +3,6% 44,2044,6044,5044,4010 10:48
17-04-1468355,0048,0537,87-- -- 39,2039,60----0 8-4
17-04-14250360,0034,7832,87+1,91 +5,8% 34,2534,6034,7833,706 11:28
17-04-14158365,0029,8027,89+1,91 +6,8% 29,2529,6529,8029,801 11:24
17-04-14363370,0024,1222,90+1,22 +5,3% 24,2524,6024,3323,7710 12:59
17-04-14239375,0019,1017,94+1,16 +6,5% 19,3019,6019,1019,102 11:35
17-04-141378,0015,8014,99-- -- 16,3016,6517,8015,802 16:31
17-04-14435380,0014,6313,02+1,61 +12,4% 14,3014,6514,6513,8292 13:18
17-04-142382,0013,0511,09-- -- 12,3012,65----0 14-4
17-04-143384,009,409,19-- -- 10,3510,70----0 14-4
17-04-141.761385,009,328,26+1,06 +12,8% 9,409,709,618,7251 10:39
17-04-145386,008,057,35-- -- 8,458,709,808,058 16:25
17-04-1428388,006,305,62+0,68 +12,1% 6,506,807,005,7512 12:32
17-04-14 389,00------ -- 5,605,90----0 --
17-04-141.547390,004,954,05+0,90 +22,2% 4,754,955,304,15276 13:08
17-04-14 391,003,80---- -- 3,854,154,503,6077 13:00
17-04-14172392,003,102,68+0,42 +15,7% 3,103,303,502,7569 13:20
17-04-14 393,002,30---- -- 2,402,552,552,0515 13:00
17-04-14322394,001,951,60+0,35 +21,9% 1,801,902,201,40425 13:14
17-04-143.221395,001,401,19+0,21 +17,6% 1,281,331,780,981.062 13:15
17-04-14677396,000,960,86+0,10 +11,6% 0,870,911,250,64648 13:18
17-04-14 397,000,58---- -- 0,560,590,880,45539 13:22
17-04-141.253398,000,370,43-0,06 -14,0% 0,340,360,600,28655 13:16
17-04-144.631400,000,140,20-0,06 -30,0% 0,120,150,280,10887 13:08
17-04-141.166402,000,060,09-0,03 -33,3% 0,040,060,100,05291 13:26
17-04-14592404,000,030,04-0,01 -25,0% 0,020,040,040,03143 11:49
17-04-145.610405,000,030,04-0,01 -25,0% 0,010,030,030,01147 12:40
17-04-14601406,000,020,020,00 0,0% 0,010,020,020,0213 10:53
17-04-14952408,000,010,02-0,01 -50,0% 0,010,020,020,0112 12:26
17-04-144.062410,000,010,02-0,01 -50,0% --0,020,010,0119 10:28
17-04-14735412,000,010,010,00 0,0% --0,020,010,011 11:01
17-04-14533414,000,010,010,00 0,0% --0,020,010,013 10:28
17-04-142.578415,000,010,010,00 0,0% --0,020,010,011 10:08
17-04-14488416,000,010,010,00 0,0% --0,020,010,011 9:57
17-04-14456418,000,010,01-- -- --0,02----0 14-4
17-04-141.897420,000,010,01-- -- --0,010,010,011 16:56
17-04-141.376425,000,010,01-- -- --0,02----0 11-4
17-04-141.441430,000,010,01-- -- --0,01----0 14-4
17-04-14451435,000,020,01-- -- --0,02----0 8-4
17-04-14539440,000,010,010,00 0,0% --0,020,010,011 9:13
17-04-14234445,000,020,01-- -- --0,02----0 7-4
17-04-14229450,000,020,01-- -- --0,02----0 31-3
17-04-14344460,000,020,01-- -- --0,02----0 31-3
17-04-1420470,000,020,01-- -- --0,02----0 19-3
17-04-1461480,000,040,01-- -- --0,02----0 6-2
17-04-14 500,00--0,01-- -- --0,02----0 --
17-04-1448520,000,010,01-- -- --0,02----0 13-3
17-04-142560,000,020,01-- -- --0,02----0 26-2
16-05-143240,00148,92147,33+1,59 +1,1% 148,65149,00149,15148,9216 13:14
16-05-1411280,00109,10107,35+1,75 +1,6% 108,65109,05109,10109,1031 11:24
16-05-1411300,0088,8087,40+1,40 +1,6% 88,7089,0588,8088,8022 12:02
16-05-1431320,0068,9067,49+1,41 +2,1% 68,7569,1569,3067,8515 12:09
16-05-141330,0058,8057,57+1,23 +2,1% 58,8559,1558,9058,315 13:00
16-05-1425340,0049,1047,70+1,40 +2,9% 48,9549,3049,1049,1010 12:02
16-05-1418350,0039,0837,95-- -- 39,1539,4539,1539,006 16:45
16-05-1415355,0033,3033,15-- -- 34,3534,6033,3033,301 17:01
16-05-14422360,0029,7528,44+1,31 +4,6% 29,5529,8530,0028,6523 12:03
16-05-1425365,0026,1523,89-- -- 24,9025,1526,1525,933 15-4
16-05-14123370,0020,5719,47+1,10 +5,6% 20,4020,6520,7020,4312 13:22
16-05-1434375,0016,2915,35-- -- 16,1516,4017,0516,295 16:28
16-05-14828380,0012,3711,57+0,80 +6,9% 12,2512,4512,8011,78343 13:22
16-05-14434385,008,558,25+0,30 +3,6% 8,758,909,108,55153 12:55
16-05-141.334390,005,955,47+0,48 +8,8% 5,855,956,105,50259 13:25
16-05-142.089395,003,653,39+0,26 +7,7% 3,603,704,003,30426 13:06
16-05-142.806400,002,101,91+0,19 +9,9% 2,002,102,301,90603 13:10
16-05-142.575405,001,061,02+0,04 +3,9% 1,081,111,201,00253 12:54
16-05-142.335410,000,530,530,00 0,0% 0,540,580,610,50144 12:53
16-05-141.190415,000,290,27+0,02 +7,4% 0,270,300,330,26259 12:04
16-05-141.564420,000,150,150,00 0,0% 0,140,170,190,1524 11:48
16-05-14580425,000,090,07+0,02 +28,6% 0,080,100,090,082 12:37
16-05-14661430,000,050,04-- -- 0,050,070,050,051 15-4
16-05-14166435,000,040,04-- -- 0,030,06----0 14-4
16-05-14760440,000,040,03-- -- 0,020,05----0 14-4
16-05-14 445,00--0,03-- -- 0,010,04----0 --
16-05-1476450,000,030,02-- -- 0,010,04----0 8-4
16-05-14592460,000,010,02-- -- --0,03----0 2-4
16-05-14 470,00--0,02-- -- --0,03----0 --
16-05-1430480,000,030,02-- -- --0,03----0 24-2
16-05-14 500,00--0,01-- -- --0,02----0 --
16-05-14 520,00--0,01-- -- --0,02----0 --
16-05-14 560,00--0,01-- -- --0,02----0 --
20-06-14647160,00230,61226,95-- -- 228,20228,65----0 26-3
20-06-14241200,00187,72186,97-- -- 188,25188,70----0 14-4
20-06-1411240,00148,49147,02+1,47 +1,0% 148,30148,70148,49148,491 12:04
20-06-1466250,00145,26137,04-- -- 138,30138,75----0 8-4
20-06-1488280,00107,18107,14-- -- 108,40108,85110,08107,185 17:21
20-06-1490300,0088,0087,30+0,70 +0,8% 88,6088,9588,0088,001 10:24
20-06-14376320,0068,2767,58+0,69 +1,0% 68,8569,2068,2768,271 10:29
20-06-14191340,0049,6348,25+1,38 +2,9% 49,4549,7549,7049,6310 13:08
20-06-14682350,0040,2838,93+1,35 +3,5% 40,0040,3040,2839,8814 13:08
20-06-14966360,0031,0030,01+0,99 +3,3% 31,0031,2531,0030,719 11:04
20-06-14105370,0021,8521,77-- -- 22,5522,8023,0321,8542 17:11
20-06-142.732380,0015,1714,47+0,70 +4,8% 15,0515,3015,1714,6398 13:18
20-06-14154385,0011,4511,35+0,10 +0,9% 11,8011,9511,4511,4512 9:45
20-06-14406390,008,738,58+0,15 +1,7% 8,909,059,258,6063 12:52
20-06-14665395,006,406,24+0,16 +2,6% 6,506,606,856,25220 11:59
20-06-149.495400,004,454,38+0,07 +1,6% 4,504,655,054,3885 12:44
20-06-14772405,002,952,950,00 0,0% 3,003,103,252,95212 11:53
20-06-141.099410,001,941,92+0,02 +1,0% 1,952,052,151,9426 12:26
20-06-14486415,001,251,21+0,04 +3,3% 1,221,271,341,18142 13:14
20-06-144.359420,000,760,760,00 0,0% 0,740,790,840,71566 13:08
20-06-1410.904430,000,280,30-0,02 -6,7% 0,280,310,340,2844 11:47
20-06-149.704440,000,120,13-0,01 -7,7% 0,110,140,130,1244 11:44
20-06-141.144460,000,040,03-- -- 0,020,05----0 11-4
20-06-141.093480,000,020,03-- -- 0,010,03----0 11-4
20-06-14825500,000,020,02-- -- --0,03----0 7-3
20-06-14271520,000,040,01-- -- --0,02----0 18-3
20-06-141.328560,000,030,01-- -- --0,02----0 18-3
20-06-1493600,000,010,01-- -- --0,01----0 25-3
19-09-1444160,00221,51225,05-- -- 226,35226,90----0 19-3
19-09-1421240,00149,10145,47-- -- 146,80147,25----0 26-3
19-09-14144280,00107,53106,07-- -- 107,40107,80----0 11-4
19-09-1443320,0063,1467,73-- -- 68,9569,35----0 17-3
19-09-1452340,0051,8349,66-- -- 50,7551,1051,8350,5912 15:18
19-09-14155360,0035,0033,11-- -- 34,0034,30----0 14-4
19-09-141.100380,0019,4019,12+0,28 +1,5% 19,7519,9520,0519,403 9:57
19-09-141.280400,009,208,95+0,25 +2,8% 9,209,409,509,0565 11:05
19-09-141.895420,003,253,17+0,08 +2,5% 3,303,403,453,2526 12:52
19-09-141.258440,000,930,91+0,02 +2,2% 0,930,980,950,9063 12:14
19-09-14817460,000,250,24-- -- 0,210,27----0 14-4
19-09-14524480,000,110,08-- -- 0,050,11----0 11-4
19-09-14105520,000,020,03-- -- 0,010,05----0 9-4
19-09-144560,000,030,01-- -- --0,03----0 7-3
19-12-1459120,00268,26263,70-- -- 265,00265,50----0 27-3
19-12-1490160,00231,38223,86-- -- 225,10225,70----0 28-3
19-12-14538200,00186,40184,17-- -- 185,40185,90----0 14-4
19-12-14948240,00139,67144,72-- -- 145,95146,55----0 20-3
19-12-14725280,00108,50105,89-- -- 107,10107,70108,50108,501 15-4
19-12-141.157300,0087,5286,99-- -- 88,1588,70----0 14-4
19-12-141.740320,0078,7068,75-- -- 69,8570,25----0 10-4
19-12-141.426350,0044,3543,48+0,87 +2,0% 44,4544,7544,7044,3519 12:10
19-12-141.878360,0036,8035,93+0,87 +2,4% 36,8037,1036,8036,802 12:10
19-12-14647380,0023,4022,66+0,74 +3,3% 23,4023,6023,5023,4010 12:13
19-12-146.306400,0012,9012,55+0,35 +2,8% 12,9013,1013,1012,6536 12:32
19-12-142.317420,006,155,91+0,24 +4,1% 6,056,256,216,0525 11:30
19-12-141.765440,002,552,45+0,10 +4,1% 2,502,552,552,4030 13:18
19-12-143.069450,001,451,50-- -- 1,481,551,551,4514 17:01
19-12-144.372480,000,270,29-0,02 -6,9% 0,260,320,270,275 11:42
19-12-145.624500,000,100,09-- -- 0,060,12----0 14-4
19-12-14214520,000,060,06-- -- 0,030,07----0 11-4
19-12-14132560,000,030,04-- -- 0,010,05----0 9-4
19-12-143.096600,000,010,01-- -- --0,02----0 31-3
19-12-14 700,00--0,01-- -- --0,02----0 --
19-12-141.22880,00302,82303,56-- -- 304,90305,40----0 14-4
20-03-1576160,00224,30223,14+1,16 +0,5% 224,50225,25224,85224,3020 11:44
20-03-1510240,00158,30144,53-- -- 145,60146,45----0 3-4
20-03-15 280,00--106,29-- -- 107,25108,10----0 --
20-03-15 320,0071,7070,23+1,47 +2,1% 71,1071,7571,7071,701 9:10
20-03-159360,0040,6538,81-- -- 39,6040,0040,6540,653 15-4
20-03-1510380,0032,7026,04-- -- 26,6527,00----0 9-4
20-03-1581400,0017,3015,85-- -- 16,3016,6017,3017,3020 15-4
20-03-15160420,009,018,76+0,25 +2,9% 8,959,159,019,0115 11:17
20-03-15207440,004,834,35-- -- 4,404,604,834,8320 15-4
20-03-1521480,000,940,85-- -- 0,790,950,940,9420 15-4
20-03-15 520,00--0,16-- -- 0,100,22----0 --
20-03-15 560,00--0,06-- -- 0,010,12----0 --
19-06-1557200,00181,60178,46-- -- 179,55180,45----0 11-4
19-06-1550300,0096,3984,57-- -- 85,5586,15----0 4-4
19-06-15296350,0046,2044,91+1,29 +2,9% 45,6546,0546,2046,201 11:24
19-06-151.936400,0018,0516,97-- -- 17,2517,50----0 14-4
19-06-15427450,004,304,01-- -- 4,004,254,304,30100 15:30
19-06-15621500,001,000,68-- -- 0,580,69----0 8-4
19-06-151600,000,200,05+0,15 +300,0% 0,010,12----0 15-8
18-12-15234160,00219,11215,20-- -- 216,15217,15----0 11-4
18-12-15284200,00177,90176,57+1,33 +0,8% 177,35178,40177,90177,909 10:40
18-12-15142240,00150,18138,77-- -- 139,55140,50----0 7-4
18-12-15785280,00113,72102,81-- -- 103,60104,65----0 7-4
18-12-1566300,0088,4385,88-- -- 86,6087,65----0 11-4
18-12-151.390320,0071,6570,09-- -- 70,7071,55----0 11-4
18-12-1512350,0049,0548,78-- -- 49,1550,0050,6049,052 16:56
18-12-15970360,0044,3042,57-- -- 42,8043,60----0 14-4
18-12-152.939400,0022,0021,87+0,13 +0,6% 22,2022,7022,9522,009 11:47
18-12-15605450,007,807,48-- -- 7,407,807,807,802 15:53
18-12-152.601480,003,553,42-- -- 3,353,653,553,4518 16:56
18-12-15306500,002,101,96+0,14 +7,1% 1,902,152,102,102 10:48
18-12-152.004600,000,190,21-- -- 0,170,22----0 14-4
16-12-16267200,00169,62169,83-- -- 170,25171,75----0 21-3
16-12-16100240,00141,85134,28-- -- 134,75135,90----0 28-1
16-12-16342280,00103,20101,06-- -- 101,60102,75----0 14-4
16-12-16244300,0088,4085,98-- -- 86,5087,55----0 11-4
16-12-16479320,0074,1771,99-- -- 72,5073,40----0 14-4
16-12-16717360,0048,5047,62-- -- 48,0048,6549,5048,502 16:14
16-12-161.675400,0028,9528,67-- -- 29,0529,60----0 14-4
16-12-16405450,0013,4013,36-- -- 13,5013,95----0 14-4
16-12-16544500,008,155,47-- -- 5,555,85----0 31-3
16-12-161.248600,000,900,89+0,01 +1,1% 0,850,940,900,9010 9:08
15-12-17597200,00173,67164,28-- -- 164,40165,95----0 10-4
15-12-17132300,0087,8586,77-- -- 86,9588,00----0 14-4
15-12-17148350,0065,2357,33-- -- 57,2558,10----0 8-4
15-12-17344400,0035,5034,33-- -- 34,5535,2035,7235,502 15-4
15-12-17320450,0019,5518,94+0,61 +3,2% 18,9019,5519,5519,551 9:01
15-12-17566500,009,509,59-- -- 9,6010,059,509,502 17:25
15-12-17696600,002,402,27-- -- 2,152,502,402,401 15-4
21-12-18118200,00161,90159,47-- -- 159,35161,60----0 14-4
21-12-1867300,0090,0087,56-- -- 87,6589,05----0 14-4
21-12-18121400,0039,9338,93-- -- 39,2540,0539,9339,931 15-4
21-12-18339500,0014,1513,67-- -- 13,6014,4014,1514,151 15-4
21-12-18486600,004,404,49-- -- 4,254,654,404,402 15-4

Meer blogsen columns

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