Opties AEX (AEX)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %BiedLaatHoogLaagVolumeTijd
AEX* 417,51411,62+5,89 +1,4% ----421,64416,97018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-6-2016)
Totaal volume 22.853 (10.132 Calls, 12.721 Puts)
Totaal open interest bij opening 195.372 (88.339 Calls, 107.033 Puts)
Call / Put ratio 0,80
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-07-1623250,00167,05161,04+5,85 +3,6% 166,15167,05168,75167,0554 17:26
15-07-1624280,00140,09131,06+5,82 +4,4% 136,20137,15140,09140,093 15:48
15-07-16 290,00145,15121,06+5,85 +4,8% 126,15127,10145,15145,1510 20-6
15-07-162300,00117,40111,06+5,86 +5,3% 116,15117,15117,40117,401 9:03
15-07-16 310,00--101,09+5,82 +5,8% 106,20107,15----0 --
15-07-1669320,0097,9091,13+5,78 +6,3% 96,2097,1097,9097,901 27-6
15-07-16 330,00--81,20+5,75 +7,1% 86,2087,10----0 --
15-07-164340,00107,9571,32+5,68 +8,0% 76,2577,15107,95107,953 23-6
15-07-1612345,00102,2566,41+5,62 +8,5% 71,3572,25103,00102,2512 23-6
15-07-1621350,0065,0161,52+5,55 +9,0% 66,3567,3071,7363,9623 27-6
15-07-1610355,0096,1556,69+5,45 +9,6% 61,4562,4096,1596,1510 23-6
15-07-1696360,0052,0051,92+5,32 +10,2% 56,5557,4552,0052,001 24-6
15-07-16 365,00--47,21+5,15 +10,9% 51,6552,50----0 --
15-07-1622370,0075,0042,58+4,98 +11,7% 46,9547,7075,0075,008 23-6
15-07-1613375,0072,8538,09+4,73 +12,4% 42,1542,9072,8570,9511 23-6
15-07-1624380,0041,0033,74+4,45 +13,2% 37,5538,3041,0040,002 14:32
15-07-1610385,0036,8929,57+4,10 +13,9% 33,1033,8036,8936,891 15:55
15-07-1654390,0041,2925,58+3,71 +14,5% 28,7029,4041,2932,605 24-6
15-07-1673395,0026,4521,86+3,27 +15,0% 24,6025,2026,4525,803 11:50
15-07-16138400,0021,7818,34+2,83 +15,4% 20,7021,2523,6421,7851 16:52
15-07-1662405,0019,1515,14+2,31 +15,3% 17,1017,5019,5019,152 16:19
15-07-16133410,0015,0012,27+1,82 +14,8% 13,7014,1015,6514,4070 16:57
15-07-16389415,0010,959,69+1,38 +14,2% 10,8011,1013,0010,95270 17:26
15-07-16734420,008,257,41+0,94 +12,7% 8,158,3510,108,25640 17:29
15-07-16704425,005,905,51+0,58 +10,5% 5,906,157,705,90272 17:29
15-07-16845430,004,553,99+0,26 +6,5% 4,104,255,654,25743 17:16
15-07-16714435,002,752,77+0,04 +1,4% 2,652,803,952,70580 17:26
15-07-162.194440,001,701,86-0,11 -5,9% 1,651,752,651,70356 17:29
15-07-16932445,000,971,19-0,15 -12,6% 0,981,061,650,96360 17:29
15-07-162.436450,000,600,74-0,13 -17,6% 0,560,621,050,58451 17:23
15-07-161.050455,000,340,45-0,09 -20,0% 0,320,370,590,34174 17:27
15-07-161.602460,000,240,27-0,04 -14,8% 0,200,250,320,20307 16:57
15-07-161.037465,000,180,170,00 0,0% 0,130,180,190,12154 15:24
15-07-161.909470,000,090,10+0,02 +20,0% 0,090,140,120,0782 16:04
15-07-16700475,000,070,07+0,02 +28,6% 0,070,100,100,0629 16:41
15-07-16854480,000,060,03+0,03 +100,0% 0,040,080,060,0415 14:31
15-07-16405485,000,050,01+0,03 +300,0% 0,020,060,050,0412 14:39
15-07-16307490,000,030,01+0,02 +200,0% 0,010,050,030,0310 15:35
15-07-16139495,000,130,010,00 0,0% --0,040,150,1149 23-6
15-07-16341500,000,120,010,00 0,0% --0,020,120,0850 23-6
15-07-16448505,000,040,010,00 0,0% --0,030,040,048 24-6
15-07-16106510,000,010,010,00 0,0% --0,020,010,013 24-6
15-07-16159520,000,040,010,00 0,0% --0,020,040,0219 23-6
15-07-1649530,000,030,010,00 0,0% --0,020,030,0358 22-6
15-07-169540,000,030,010,00 0,0% --0,030,030,039 22-6
15-07-16 550,00--0,010,00 0,0% --0,03----0 --
15-07-1617560,000,060,010,00 0,0% --0,030,060,062 29-4
15-07-16 570,00--0,010,00 0,0% --0,03----0 --
15-07-16 600,000,010,010,00 0,0% --0,030,010,0153 17:26
19-08-164240,00177,60167,74+5,82 +3,5% 172,85173,70177,60177,601 24-6
19-08-16 280,00--127,98+5,63 +4,4% 132,90133,85----0 --
19-08-16 300,00------ -- 113,05113,90----0 --
19-08-16 320,00--88,98+5,09 +5,7% 93,4094,35----0 --
19-08-16 340,00--70,24+4,59 +6,5% 74,1575,00----0 --
19-08-16 350,00--61,22+4,25 +6,9% 64,7565,60----0 --
19-08-166360,0054,5652,48+3,88 +7,4% 55,6556,4554,7054,566 27-6
19-08-16 370,00--44,20+3,36 +7,6% 46,9547,70----0 --
19-08-16 375,00------ -- 42,7543,50----0 --
19-08-1616380,0041,0036,37+2,86 +7,9% 38,6539,4041,0041,003 9:02
19-08-16 385,00--32,66+2,60 +8,0% 34,7035,40----0 --
19-08-16 390,0034,0929,12+2,31 +7,9% 30,9031,5534,0933,422 15:55
19-08-16 395,00--25,74+2,01 +7,8% 27,2527,85----0 --
19-08-1691400,0022,0022,55+1,74 +7,7% 23,8024,3527,6022,006 27-6
19-08-1649405,0022,0519,56+1,45 +7,4% 20,5521,1022,0522,0510 13:59
19-08-16176410,0019,8416,77+1,13 +6,7% 17,5517,9519,8418,5049 14:41
19-08-16293415,0015,0014,26+0,81 +5,7% 14,7515,1517,2015,0025 17:29
19-08-16264420,0012,8511,87+0,65 +5,5% 12,3512,5014,7512,80138 17:17
19-08-16124425,0010,049,79+0,36 +3,7% 9,9010,2012,3010,04104 17:29
19-08-16201430,007,997,95+0,15 +1,9% 7,908,1510,057,99265 17:29
19-08-16288435,006,656,37-0,02 -0,3% 6,156,408,256,55194 16:49
19-08-16940440,004,905,02-0,15 -3,0% 4,704,906,504,90156 17:26
19-08-16845445,003,953,87-0,20 -5,2% 3,503,704,603,7543 16:33
19-08-161.129450,002,652,95-0,27 -9,2% 2,552,703,802,65133 17:26
19-08-16207455,001,952,21-0,27 -12,2% 1,851,952,701,9525 17:11
19-08-16612460,001,551,64-0,26 -15,9% 1,301,401,901,53198 12:03
19-08-16328465,000,961,20-0,23 -19,2% 0,910,991,480,9632 17:26
19-08-16387470,000,670,88-0,20 -22,7% 0,630,701,040,6732 16:52
19-08-16111475,000,550,65-0,17 -26,2% 0,430,500,740,5514 14:37
19-08-16704480,000,340,47-0,12 -25,5% 0,330,360,420,3424 16:52
19-08-1624485,000,250,34-0,11 -32,4% 0,190,250,280,2513 16:47
19-08-16158490,000,170,25-0,10 -40,0% 0,120,180,190,1754 13:08
19-08-16324500,000,080,13-0,07 -53,8% 0,040,090,140,087 17:28
19-08-167510,000,170,08-0,05 -62,5% --0,060,170,177 23-6
19-08-16113520,000,070,04-0,01 -25,0% --0,050,070,074 21-6
19-08-16 540,00--0,010,00 0,0% --0,04----0 --
19-08-1661560,000,050,010,00 0,0% --0,030,050,0550 20-6
19-08-16 600,00--0,010,00 0,0% --0,03----0 --
16-09-16119160,00257,22247,28+5,83 +2,4% 252,35253,25257,22255,7332 17-6
16-09-1640200,00242,00207,27+5,82 +2,8% 212,30213,20242,00242,0010 9-6
16-09-1630240,00203,25167,42+5,72 +3,4% 172,35173,25203,25203,2520 26-5
16-09-16 260,00--147,62+5,61 +3,8% 152,45153,35----0 --
16-09-1613280,00163,50127,96+5,46 +4,3% 132,65133,55163,50163,5010 26-5
16-09-1669300,00114,60108,58+5,20 +4,8% 113,05113,90116,10114,606 13:22
16-09-1610310,00133,8598,99+5,08 +5,1% 103,30104,20133,85133,8510 26-5
16-09-1668320,0093,0089,62+4,85 +5,4% 93,7094,6093,0093,001 27-6
16-09-1610330,00115,0080,39+4,60 +5,7% 84,2585,10115,00115,0010 27-5
16-09-163340,0091,0271,35+4,35 +6,1% 74,9575,8091,0291,022 20-5
16-09-166350,0071,0062,58+4,00 +6,4% 65,8566,7571,0071,001 27-6
16-09-1661360,0069,8054,12+3,67 +6,8% 57,0557,9569,8069,801 13-6
16-09-161370,0075,4446,06+3,23 +7,0% 48,6549,4075,4475,441 25-5
16-09-16218380,0057,2838,43+2,78 +7,2% 40,6041,4057,2857,281 20-6
16-09-1615390,0031,4031,35+2,29 +7,3% 33,0533,8031,4031,401 27-6
16-09-16562400,0027,7424,90+1,78 +7,1% 26,1526,8028,0927,742 16:33
16-09-16 405,00------ -- 22,9523,55----0 --
16-09-16122410,0018,9319,12+1,26 +6,6% 20,0020,4024,0018,9392 27-6
16-09-1674415,0019,3016,52+1,00 +6,1% 17,2017,5519,3019,3020 9:33
16-09-16898420,0015,0014,26+0,65 +4,6% 14,6515,0017,0015,00153 17:25
16-09-16193425,0014,1012,01+0,50 +4,2% 12,2512,6014,1014,101 14:58
16-09-16416430,0010,8010,10+0,23 +2,3% 10,1510,4512,3010,8010 16:46
16-09-1652435,008,708,37+0,09 +1,1% 8,308,559,908,7028 16:51
16-09-16877440,007,106,85-0,06 -0,9% 6,656,908,407,0049 17:22
16-09-16107445,005,355,55-0,16 -2,9% 5,355,506,955,3522 17:29
16-09-16602450,004,254,48-0,26 -5,8% 4,104,305,304,2538 17:28
16-09-161.015460,002,402,75-0,29 -10,5% 2,352,553,402,40189 17:29
16-09-16782470,001,431,66-0,28 -16,9% 1,321,442,101,41337 17:11
16-09-16693480,000,801,02-0,26 -25,5% 0,710,821,020,8027 17:11
16-09-16683490,000,490,59-0,18 -30,5% 0,380,450,490,491 15:00
16-09-16924500,000,300,36-0,13 -36,1% 0,200,270,330,3047 15:16
16-09-16369510,000,200,22-0,08 -36,4% 0,100,170,200,1721 11:04
16-09-16496520,000,110,15-0,06 -40,0% 0,040,110,150,1115 14:33
16-09-16150530,000,070,09-0,03 -33,3% 0,010,080,070,0710 11:08
16-09-16331540,000,120,07-0,03 -42,9% --0,060,120,0720 23-6
16-09-16441560,000,020,010,00 0,0% --0,040,020,0250 24-6
16-09-16121600,000,050,010,00 0,0% --0,040,050,0510 10-6
16-09-16214640,000,020,010,00 0,0% --0,030,040,0229 10-6
16-09-16 700,00--0,010,00 0,0% --0,03----0 --
16-09-1644800,000,010,010,00 0,0% --0,030,010,0132 17-6
16-12-16480160,00254,49245,39+5,66 +2,3% 250,40251,40254,49254,3852 15:59
16-12-16780200,00212,35205,60+5,63 +2,7% 210,45211,55213,28212,359 16:40
16-12-16143240,00202,13166,19+5,43 +3,3% 170,90171,95202,13199,5030 23-6
16-12-16258280,00135,98127,54+5,04 +4,0% 131,90132,95135,98134,2211 14:24
16-12-16238300,00114,86108,79+4,75 +4,4% 112,85113,85114,86114,865 11:33
16-12-16573320,00112,9090,56+4,42 +4,9% 94,3095,35112,90112,901 21-6
16-12-1650340,0097,8573,29+3,83 +5,2% 76,5077,4097,8597,85100 21-6
16-12-16123350,0070,0064,96+3,59 +5,5% 67,9068,9070,7570,003 24-6
16-12-16837360,0061,8857,00+3,31 +5,8% 59,6060,7061,8861,885 14:09
16-12-16262380,0045,8042,33+2,54 +6,0% 44,2544,8047,1545,3515 17:17
16-12-162.986400,0032,2429,54+1,73 +5,9% 30,7531,3033,5031,69119 16:33
16-12-163.885420,0020,7519,12+0,80 +4,2% 19,7520,1021,8020,33779 18:11
16-12-161.428440,0011,5811,21+0,22 +2,0% 11,3011,6513,2011,5884 17:27
16-12-162.684450,008,458,24+0,02 +0,2% 8,158,4510,058,45260 17:24
16-12-162.060460,005,785,90-0,12 -2,0% 5,706,007,005,7882 17:27
16-12-161.904480,002,622,79-0,23 -8,2% 2,552,703,302,62219 17:11
16-12-162.398500,001,101,27-0,23 -18,1% 1,021,141,451,09149 17:29
16-12-161.113520,000,480,56-0,12 -21,4% 0,450,490,550,46271 15:59
16-12-1674540,000,200,28-0,08 -28,6% 0,180,250,200,2010 9:11
16-12-16670550,000,180,19-0,04 -21,1% 0,120,190,180,1810 13:18
16-12-16509560,000,120,16-0,04 -25,0% 0,110,150,120,1225 14:33
16-12-162.685600,000,050,06-0,01 -16,7% 0,030,080,070,0521 27-6
16-12-1626640,000,050,010,00 0,0% --0,050,050,059 22-6
16-12-1660660,000,020,010,00 0,0% --0,050,020,0260 10-5
16-12-1620720,000,020,010,00 0,0% --0,040,020,0220 6-5
16-12-1616760,000,010,010,00 0,0% --0,040,010,0122 10-5
16-12-161.722800,000,010,010,00 0,0% --0,040,010,0152 15:59
17-03-1740240,00166,40165,60+5,08 +3,1% 170,10171,15166,40165,753 27-6
17-03-17 280,00--127,69+4,69 +3,7% 131,80132,75----0 --
17-03-17 320,00--91,73+3,96 +4,3% 95,1096,15----0 --
17-03-176360,0064,0559,53+2,77 +4,7% 61,7062,5564,0564,051 9:04
17-03-1713400,0032,8033,11+1,54 +4,7% 34,1034,9033,5532,802 27-6
17-03-1771420,0024,4522,74+1,00 +4,4% 23,2523,8525,4224,4541 16:28
17-03-17931440,0015,3514,61+0,52 +3,6% 14,8515,2016,5015,35228 16:52
17-03-17311460,009,308,75+0,12 +1,4% 8,709,0010,109,15246 16:32
17-03-17245480,005,204,84-0,09 -1,9% 4,654,905,555,2071 27-6
17-03-17139500,002,502,54-0,14 -5,5% 2,302,502,702,5022 16:49
17-03-1743520,001,261,34-0,16 -11,9% 1,121,261,421,2620 16:43
17-03-1720560,000,420,36+0,01 +2,8% 0,340,420,420,421 14:23
17-03-1764600,000,460,16-0,04 -25,0% 0,060,190,460,461 24-6
17-03-1720640,000,120,10-0,03 -30,0% 0,040,100,120,1210 3-6
17-03-17 700,00--0,06-0,03 -50,0% --0,07----0 --
17-03-17 800,00--0,020,00 0,0% --0,05----0 --
16-06-1726100,00321,70296,06+5,91 +2,0% 300,45302,75321,70321,701 20-6
16-06-1740200,00226,27197,19+5,55 +2,8% 201,30203,60226,48225,9132 13-4
16-06-17 240,00--158,76+5,26 +3,3% 162,55164,80----0 --
16-06-17 250,00--149,30+5,18 +3,5% 153,10155,30----0 --
16-06-17 280,00--121,67+4,74 +3,9% 125,00127,25----0 --
16-06-1755300,00133,10103,93+4,37 +4,2% 106,90109,05133,10133,101 22-6
16-06-17 320,00--86,92+3,98 +4,6% 89,6091,50----0 --
16-06-17139350,0071,6563,44+3,12 +4,9% 65,2567,0571,6571,651 14-6
16-06-171360,0059,9656,26+2,91 +5,2% 57,8059,6559,9659,961 12:17
16-06-17203400,0035,6031,77+1,65 +5,2% 32,9033,8035,6034,886 14:40
16-06-1710420,0024,0022,30+1,13 +5,1% 22,9523,6524,7024,0010 16:41
16-06-1726440,0016,5014,87+0,63 +4,2% 15,2015,6516,5016,501 14:15
16-06-17970450,0012,6011,86+0,45 +3,8% 12,2012,4514,3012,6050 27-6
16-06-174460,0012,659,48+0,23 +2,4% 9,509,7513,2511,6210 24-6
16-06-173480,005,805,66+0,03 +0,5% 5,505,805,805,801 27-6
16-06-17822500,003,253,26-0,08 -2,5% 3,003,303,653,2513 16:50
16-06-173520,002,051,87-0,14 -7,5% 1,601,902,052,0510 9:27
16-06-17326550,000,850,85-0,09 -10,6% 0,710,900,850,857 13:00
16-06-17 560,000,710,66-0,09 -13,6% 0,480,720,710,5511 13:50
16-06-17151600,000,320,29-0,03 -10,3% 0,200,330,320,3210 11:48
16-06-17 640,00--0,14-0,01 -7,1% 0,070,20----0 --
16-06-1780800,000,140,05-0,01 -20,0% 0,010,08----21 11-2
15-12-17250100,00330,90291,37+5,71 +2,0% 295,40297,70331,37330,9015 3-6
15-12-17471200,00204,98193,52+5,34 +2,8% 197,15199,35204,98204,302 14-6
15-12-171250,00156,70146,68+4,93 +3,4% 150,10152,30156,70156,701 14-6
15-12-17162300,00110,50102,96+4,08 +4,0% 106,10107,65110,50104,527 24-6
15-12-17584350,0065,0064,73+3,00 +4,6% 66,1068,3071,2065,0021 27-6
15-12-172.267400,0037,9934,98+1,69 +4,8% 36,2537,3038,6036,6514 16:19
15-12-171.289450,0016,7015,45+0,77 +5,0% 16,0516,7017,1516,5013 16:26
15-12-171.694500,005,905,83+0,05 +0,9% 5,656,056,555,9038 17:29
15-12-17591550,002,051,930,00 0,0% 1,852,102,102,008 15:58
15-12-171.087600,000,820,85-0,13 -15,3% 0,680,800,850,758 17:21
15-12-17751800,000,110,16-0,02 -12,5% 0,090,190,110,1115 15:31
15-06-18 200,00--188,85+4,31 +2,3% --------0 --
15-06-18 300,00--100,84+2,89 +2,9% --------0 --
15-06-18 350,00--64,74+1,83 +2,8% --------0 --
15-06-18 400,00--36,79+0,82 +2,2% --------0 --
15-06-18 450,00--18,34-0,18 -1,0% --------0 --
15-06-18 500,00--8,13-0,50 -6,2% --------0 --
15-06-18 600,00--1,30+0,06 +4,6% --------0 --
15-06-18 800,00--0,06+0,01 +16,7% --------0 --
21-12-181100,00313,55278,84+5,88 +2,1% 282,65286,90313,55313,551 18-4
21-12-18146200,00220,53183,09+5,41 +3,0% 186,70190,30220,53220,531 23-6
21-12-18 250,00--138,17+4,89 +3,5% 141,50145,00----0 --
21-12-18235300,0097,1097,40+4,19 +4,3% 99,55103,2597,1097,101 27-6
21-12-18112350,0067,4663,34+2,99 +4,7% 64,5068,1067,4667,461 12:17
21-12-18274400,0037,7237,34+1,80 +4,8% 37,8040,5041,9037,726 27-6
21-12-18349450,0021,0019,80+0,76 +3,8% 20,0021,6021,0021,001 17:06
21-12-181.592500,0010,009,60+0,20 +2,1% 9,4510,7010,0010,001 17:29
21-12-18123550,005,304,53-0,07 -1,5% 4,104,955,305,0024 24-6
21-12-18371600,002,302,35-0,01 -0,4% 1,802,702,352,304 17:07
21-12-18872800,000,980,42-0,01 -2,4% 0,410,640,980,983 24-6
20-12-1968100,00288,25269,21+5,82 +2,2% 272,15276,85288,25287,9016 9-3
20-12-1989200,00180,00175,59+5,48 +3,1% 178,50182,90180,00180,001 24-6
20-12-191250,00139,07132,77+4,72 +3,6% 134,45139,20139,07139,071 17:19
20-12-19380300,00101,0094,91+4,12 +4,3% 96,20100,30101,95101,0013 15:33
20-12-1949350,0067,5764,03+3,03 +4,7% 64,7568,7067,5767,4011 17:19
20-12-19383400,0042,7040,43+2,18 +5,4% 40,9544,2043,4042,706 17:07
20-12-19897450,0025,9024,06+1,09 +4,5% 24,5526,3025,9025,901 10:41
20-12-191.327500,0013,7013,93+0,37 +2,7% 13,8015,0513,7013,701 27-6
20-12-19200550,008,807,79+0,31 +4,0% 7,458,308,808,801 27-6
20-12-19419600,004,754,54-0,03 -0,7% 3,954,854,754,751 16:28
20-12-19168650,002,902,85-0,01 -0,4% 2,302,953,002,906 16:43
20-12-19391800,001,141,12-0,04 -3,6% 0,961,491,141,142 17:17
18-12-209100,00301,10260,99+5,83 +2,2% 262,80269,80301,10301,101 8-6
18-12-2032200,00180,20169,33+5,30 +3,1% 171,60179,05180,20164,502 24-6
18-12-206250,00136,90128,52+4,64 +3,6% 130,90135,90136,90136,905 24-6
18-12-20118300,0099,0093,37+3,94 +4,2% 95,1097,95101,0098,507 27-6
18-12-2038350,0069,2064,58+2,59 +4,0% 64,5569,0570,0069,006 16:45
18-12-20248400,0046,0042,93+2,65 +6,2% 45,0046,2046,0046,001 17:01
18-12-2084450,0029,2027,33+1,71 +6,3% 28,7529,4529,2029,201 10:57
18-12-20145500,0017,7516,85+1,01 +6,0% 16,8519,5017,7517,751 27-6
18-12-2013550,0011,5010,48+0,63 +6,0% 9,2512,7011,5011,501 9:15
18-12-2088600,006,656,70+0,37 +5,5% 6,408,656,656,651 27-6
18-12-2057800,001,901,76+0,12 +6,8% 1,852,051,901,902 16:50
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by