Opties AEX (AEX)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %BiedLaatHoogLaagVolumeTijd
AEX* 449,83447,82+2,01 +0,4% ----450,16446,78018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-7-2016)
Totaal volume 7.228 (3.438 Calls, 3.790 Puts)
Totaal open interest bij opening 195.702 (87.001 Calls, 108.701 Puts)
Call / Put ratio 0,91
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-08-168240,00203,70204,51+2,05 +1,0% 205,55206,05203,70203,704 15-7
19-08-161280,00162,94164,50+2,05 +1,2% 165,55166,05162,94162,941 15-7
19-08-1614300,00150,15144,50+2,05 +1,4% 145,55146,00153,35150,152 27-7
19-08-167320,00125,65124,50+2,05 +1,6% 125,40126,10125,65125,651 28-7
19-08-1611340,0076,85104,50+2,06 +2,0% 105,40106,1076,8576,8510 6-7
19-08-161350,0093,5094,50+2,06 +2,2% 95,4596,1093,5093,501 15-7
19-08-1645360,0083,4184,51+2,06 +2,4% 85,4586,1083,4183,4140 15-7
19-08-16 365,00--79,52+2,06 +2,6% 80,4581,15----0 --
19-08-16 370,0053,9074,56+2,03 +2,7% 75,6076,0553,9053,903 6-7
19-08-1611375,0077,4569,57+2,03 +2,9% 70,6071,0577,4577,451 27-7
19-08-1627380,0071,4764,61+1,99 +3,1% 65,5066,1571,8071,472 25-7
19-08-162385,0058,7959,65+1,99 +3,3% 60,5561,2058,7958,791 14:41
19-08-1625390,0057,0054,70+1,98 +3,6% 55,6056,2557,0057,001 28-7
19-08-163395,0054,3549,80+1,93 +3,9% 50,6051,2554,3554,351 22-7
19-08-16143400,0047,2044,89+1,89 +4,2% 45,7046,3547,2047,2010 28-7
19-08-1672405,0039,4840,03+1,89 +4,7% 40,8541,4539,4839,481 16:06
19-08-16221410,0036,2035,25+1,80 +5,1% 36,0036,6036,2036,207 28-7
19-08-16292415,0031,5530,51+1,73 +5,7% 31,2031,8031,5531,5510 28-7
19-08-16299420,0026,9025,91+1,61 +6,2% 26,7027,0027,3026,507 16:52
19-08-16245425,0022,0021,46+1,47 +6,8% 22,1022,4522,1020,884 16:40
19-08-16414430,0017,1017,25+1,29 +7,5% 17,8018,1018,7516,6044 14:06
19-08-16581435,0014,2013,33+1,11 +8,3% 13,7514,0514,3512,9529 17:28
19-08-161.123440,009,459,85+0,79 +8,0% 10,1010,3510,759,1050 16:27
19-08-161.097445,007,156,84+0,56 +8,2% 6,907,157,506,00105 17:27
19-08-161.578450,004,604,44+0,28 +6,3% 4,354,555,053,65505 17:27
19-08-16608455,002,702,63+0,12 +4,6% 2,502,603,052,05265 17:27
19-08-161.651460,001,391,440,00 0,0% 1,281,361,751,09372 17:27
19-08-16752465,000,650,73-0,03 -4,1% 0,600,660,810,52113 17:28
19-08-16733470,000,310,37-0,04 -10,8% 0,270,320,420,2557 16:45
19-08-16665475,000,170,18-0,01 -5,6% 0,130,170,170,1575 17:28
19-08-16639480,000,070,10-0,01 -10,0% 0,060,100,090,0734 14:38
19-08-161.520485,000,090,06-0,01 -16,7% 0,030,060,100,0836 28-7
19-08-16315490,000,040,030,00 0,0% 0,010,040,040,0440 14:55
19-08-16121495,000,030,020,00 0,0% --0,030,030,031 12:50
19-08-16569500,000,050,01+0,01 +100,0% --0,030,050,052 9:01
19-08-16193510,000,030,010,00 0,0% --0,020,030,03140 21-7
19-08-16253520,000,020,010,00 0,0% --0,020,020,02140 21-7
19-08-162540,000,010,010,00 0,0% --0,020,010,012 25-7
19-08-1661560,000,050,010,00 0,0% --0,020,050,0550 20-6
19-08-16 600,00--0,010,00 0,0% --0,02----0 --
16-09-16130160,00292,50284,08+2,06 +0,7% 285,00285,65292,50292,502 25-7
16-09-1656200,00247,40244,06+2,05 +0,8% 245,00245,65247,40247,406 22-7
16-09-1630240,00203,25204,05+2,05 +1,0% 205,00205,65203,25203,2520 26-5
16-09-1610260,00181,85184,03+2,06 +1,1% 185,00185,65181,85181,8510 15-7
16-09-1613280,00162,00164,03+2,06 +1,3% 165,00165,65162,00162,0010 19-7
16-09-1667300,00148,42144,04+2,04 +1,4% 144,95145,65148,42148,421 22-7
16-09-16 310,00137,35134,06+2,04 +1,5% 134,95135,65137,35137,3510 26-7
16-09-1668320,00126,22124,09+2,03 +1,6% 125,05125,70126,22126,0932 14-7
16-09-1610330,00115,00114,14+2,02 +1,8% 115,05115,70115,00115,0010 27-5
16-09-163340,0091,02104,20+2,01 +1,9% 105,10105,8091,0291,022 20-5
16-09-166350,0071,0094,31+1,97 +2,1% 95,2095,8571,0071,001 27-6
16-09-1663360,0088,8184,43+1,97 +2,3% 85,3085,9588,8188,811 20-7
16-09-161370,0075,4474,65+1,89 +2,5% 75,4576,1075,4475,441 25-5
16-09-16218380,0053,8564,92+1,86 +2,9% 65,7566,3053,8553,851 4-7
16-09-1615390,0062,6855,35+1,79 +3,2% 56,1056,7062,6862,681 27-7
16-09-16558400,0045,5045,99+1,69 +3,7% 46,7047,3045,5045,501 15:07
16-09-1617405,0024,9041,44+1,61 +3,9% 42,1042,6524,9024,902 6-7
16-09-16259410,0037,4536,98+1,53 +4,1% 37,5538,0537,4537,451 9:01
16-09-1675415,0032,3032,61+1,46 +4,5% 33,1533,6532,3032,301 15:29
16-09-16823420,0027,7628,41+1,36 +4,8% 28,9029,3529,0027,763 14:30
16-09-16183425,0025,4024,39+1,25 +5,1% 24,7525,2525,4025,401 9:32
16-09-16474430,0020,6020,54+1,12 +5,5% 20,9021,2521,4520,0012 12:12
16-09-16274435,0016,1016,98+0,96 +5,7% 17,2017,6017,3016,103 14:35
16-09-161.058440,0014,3013,71+0,81 +5,9% 13,8514,2014,5012,8560 16:50
16-09-16488445,0010,3010,76+0,64 +5,9% 10,8011,1011,4010,2144 16:14
16-09-16724450,008,358,20+0,43 +5,2% 8,158,409,057,50107 17:14
16-09-16170455,006,206,01+0,31 +5,2% 5,906,106,555,4082 17:29
16-09-161.408460,004,304,24+0,18 +4,2% 4,154,254,603,80173 17:27
16-09-16181465,002,802,89+0,10 +3,5% 2,752,853,102,5066 17:06
16-09-16835470,001,801,90+0,04 +2,1% 1,751,852,101,6068 17:12
16-09-16309475,001,201,21+0,01 +0,8% 1,091,161,341,0047 17:26
16-09-161.720480,000,680,770,00 0,0% 0,670,720,800,6822 16:11
16-09-16110485,000,450,49-0,01 -2,0% 0,410,460,500,459 16:42
16-09-161.011490,000,270,32-0,02 -6,3% 0,250,310,290,2712 17:29
16-09-161.223500,000,160,150,00 0,0% 0,110,150,180,15244 28-7
16-09-16358510,000,080,090,00 0,0% 0,060,100,080,083 11:17
16-09-16489520,000,070,05+0,01 +20,0% 0,030,060,070,074 27-7
16-09-16150530,000,070,030,00 0,0% --0,050,070,0710 28-6
16-09-16382540,000,020,020,00 0,0% --0,040,020,025 18-7
16-09-16441560,000,020,01+0,01 +100,0% --0,030,020,0210 27-7
16-09-16121600,000,020,010,00 0,0% --0,020,020,0210 1-7
16-09-16214640,000,020,010,00 0,0% --0,020,040,0229 10-6
16-09-16 700,00--0,010,00 0,0% --0,02----0 --
16-09-1644800,000,010,010,00 0,0% --0,020,010,0132 17-6
21-10-16 320,00--124,21+2,01 +1,6% 125,10125,80----0 --
21-10-16 360,00--85,10+1,91 +2,2% 86,0086,65----0 --
21-10-16 380,00--66,13+1,79 +2,7% 66,9067,50----0 --
21-10-161400,0050,1548,00+1,57 +3,3% 48,6049,2050,7150,152 18-7
21-10-16 410,00--39,46+1,42 +3,6% 40,0040,55----0 --
21-10-162420,0030,9031,40+1,25 +4,0% 31,8532,3030,9030,901 15:29
21-10-1645430,0024,6023,99+1,04 +4,3% 24,3024,7524,6023,363 16:48
21-10-1628440,0018,7517,41+0,80 +4,6% 17,6017,9518,7518,757 28-7
21-10-1665445,0014,1014,44+0,70 +4,8% 14,6014,9014,1014,101 15:04
21-10-16306450,0011,7011,79+0,63 +5,3% 11,9012,1512,0011,3011 15:49
21-10-1634455,009,659,49+0,47 +5,0% 9,459,709,759,657 10:43
21-10-1679460,007,207,40+0,42 +5,7% 7,407,607,656,907 15:57
21-10-1680470,003,984,22+0,23 +5,5% 4,154,304,303,9817 15:05
21-10-16265480,002,252,19+0,10 +4,6% 2,102,202,252,0431 17:24
21-10-16135500,000,480,51+0,01 +2,0% 0,450,500,500,484 14:07
21-10-16164520,000,100,14+0,01 +7,1% 0,120,170,100,101 28-7
21-10-1640560,000,040,020,00 0,0% --0,040,040,0440 21-7
21-10-1660600,000,020,01+0,01 +100,0% --0,030,020,0260 21-7
16-12-16516160,00282,70281,93+2,04 +0,7% 282,70283,50284,15282,7013 14-7
16-12-16784200,00212,35241,93+2,03 +0,8% 242,70243,50213,28212,359 28-6
16-12-16142240,00191,47202,02+2,02 +1,0% 202,90203,70191,47191,471 11-7
16-12-16259280,00162,60162,33+1,98 +1,2% 163,10163,90162,60162,601 16:02
16-12-16243300,00142,95142,63+1,97 +1,4% 143,40144,20142,95142,951 16:02
16-12-16572320,00124,00123,10+1,93 +1,6% 123,90124,70124,00124,001 28-7
16-12-1650340,00109,15103,82+1,83 +1,8% 104,60105,35109,15109,1510 20-7
16-12-16129350,00101,7894,29+1,83 +1,9% 95,0095,70101,78101,781 27-7
16-12-16791360,0085,1084,95+1,76 +2,1% 85,6586,3585,1085,101 12:19
16-12-16 370,00--75,75+1,67 +2,2% 76,4077,05----0 --
16-12-16228380,0068,5066,74+1,58 +2,4% 67,3067,9568,5068,501 10:21
16-12-16 390,00--57,99+1,50 +2,6% 58,5559,10----0 --
16-12-162.981400,0049,5549,57+1,39 +2,8% 50,0050,5550,0849,554 15:46
16-12-165.041420,0034,2534,03+1,10 +3,2% 34,4534,8034,2533,2010 15:35
16-12-161.681440,0020,6020,86+0,78 +3,7% 21,0021,4021,0020,309 15:31
16-12-162.579450,0015,0015,42+0,66 +4,3% 15,5015,8016,1815,0013 15:26
16-12-162.294460,0011,1510,91+0,45 +4,1% 10,8511,1511,4010,5538 17:23
16-12-162.800480,004,754,63+0,18 +3,9% 4,554,705,004,30148 17:29
16-12-1698490,002,652,79+0,10 +3,6% 2,702,802,652,652 11:26
16-12-162.509500,001,461,61+0,04 +2,5% 1,501,651,701,4652 16:05
16-12-16190510,000,900,90+0,03 +3,3% 0,830,910,900,9014 9:13
16-12-161.519520,000,470,50+0,02 +4,0% 0,460,510,510,4732 17:29
16-12-16101540,000,180,18-0,02 -11,1% 0,120,180,180,185 28-7
16-12-16637550,000,110,11-0,01 -9,1% 0,060,120,110,113 27-7
16-12-16553560,000,100,08-0,01 -12,5% 0,030,090,100,101 25-7
16-12-162.706600,000,030,03+0,01 +33,3% 0,020,050,030,035 28-7
16-12-1626640,000,050,01+0,01 +100,0% --0,040,050,059 22-6
16-12-1660660,000,020,01+0,01 +100,0% --0,040,020,0260 10-5
16-12-1620720,000,020,01+0,01 +100,0% --0,030,020,0220 6-5
16-12-1616760,000,010,01+0,01 +100,0% --0,030,010,0122 10-5
16-12-161.764800,000,010,010,00 0,0% --0,030,010,015 28-7
17-03-1740240,00166,40200,73+2,00 +1,0% 201,70202,40166,40165,753 27-6
17-03-1722280,00161,74161,50+1,93 +1,2% 162,20163,05161,74161,741 17:11
17-03-171320,00125,09123,06+1,83 +1,5% 123,70124,50125,09125,091 22-7
17-03-176360,0064,0586,24+1,62 +1,9% 86,7587,5064,0564,051 28-6
17-03-1743400,0054,8952,82+1,28 +2,4% 53,1553,7054,8954,891 22-7
17-03-1782420,0038,9038,29+1,05 +2,7% 38,5539,0039,0037,5010 16:48
17-03-17648440,0026,4525,77+0,81 +3,1% 25,9526,3527,4026,054 28-7
17-03-17289460,0016,1515,82+0,57 +3,6% 15,8516,2016,1515,606 17:23
17-03-17293480,008,558,73+0,30 +3,4% 8,608,909,108,5025 15:47
17-03-17174500,004,404,23+0,15 +3,5% 4,104,304,704,3015 28-7
17-03-1797520,001,851,84+0,10 +5,4% 1,801,951,851,851 16:48
17-03-1772560,000,430,32+0,04 +12,5% 0,280,370,430,434 27-7
17-03-1764600,000,460,090,00 0,0% 0,030,110,460,461 24-6
17-03-1772640,000,050,03+0,01 +33,3% --0,060,050,0552 22-7
17-03-17 700,00--0,030,00 0,0% --0,05----0 --
17-03-17 800,00--0,010,00 0,0% --0,04----0 --
16-06-1727100,00340,49332,30+2,05 +0,6% 333,00334,60340,49340,492 27-7
16-06-1740200,00226,27232,73+2,01 +0,9% 233,35234,80226,48225,9132 13-4
16-06-17 240,00--193,42+2,02 +1,0% 194,10195,45----0 --
16-06-17 250,00--183,69+1,98 +1,1% 184,35185,70----0 --
16-06-172280,00162,99154,75+1,90 +1,2% 155,40156,65162,99162,992 27-7
16-06-1756300,00128,00135,74+1,87 +1,4% 136,35137,60128,00128,001 11-7
16-06-17 320,00--117,13+1,78 +1,5% 117,75118,90----0 --
16-06-17139350,0080,0590,27+1,63 +1,8% 90,8591,9580,0578,6013 30-6
16-06-17 360,0059,9681,70+1,59 +1,9% 82,2083,3059,9659,961 28-6
16-06-17221400,0050,9550,37+1,25 +2,5% 50,7551,6551,4050,952 28-7
16-06-1750420,0037,1637,02+1,06 +2,9% 37,3038,1037,1637,168 11:52
16-06-1773440,0025,6625,83+0,87 +3,4% 25,9526,5525,6625,568 11:52
16-06-17922450,0021,7021,00+0,68 +3,2% 21,0521,6521,7020,7536 17:29
16-06-17570460,0018,0816,78+0,59 +3,5% 16,8017,3018,0817,926 26-7
16-06-1744480,0010,5510,08+0,40 +4,0% 10,0510,3510,5510,554 28-7
16-06-17651500,005,755,62+0,23 +4,1% 5,505,755,855,5539 28-7
16-06-1757520,003,062,88+0,14 +4,9% 2,803,053,063,0620 28-7
16-06-17316550,001,000,99+0,04 +4,0% 0,921,071,001,0010 28-7
16-06-176560,000,790,71+0,02 +2,8% 0,590,790,790,794 22-7
16-06-17160600,000,250,18+0,01 +5,6% 0,120,240,260,2014 6-7
16-06-17 640,00--0,05+0,01 +20,0% --0,11----0 --
16-06-1780800,000,140,02+0,02 +100,0% --0,07----21 11-2
15-12-17250100,00326,69327,51+2,05 +0,6% 327,80329,75326,69326,694 13-7
15-12-17471200,00204,98228,41+2,10 +0,9% 228,90230,60204,98204,302 14-6
15-12-172250,00177,60180,19+1,99 +1,1% 180,70182,25177,60177,601 12-7
15-12-17161300,00131,50133,42+1,90 +1,4% 134,05135,45131,50131,501 12-7
15-12-17575350,0088,5090,09+1,66 +1,8% 90,6591,9088,5088,004 12-7
15-12-172.904400,0053,9953,06+1,39 +2,6% 53,5054,5554,0053,993 17:11
15-12-171.811450,0026,5525,65+1,01 +3,9% 25,9526,4026,5725,5069 17:24
15-12-171.650500,009,659,65+0,53 +5,5% 9,7510,2510,159,5531 11:56
15-12-17576550,003,002,88+0,30 +10,4% 2,903,153,003,003 13:06
15-12-171.116600,001,000,86+0,10 +11,6% 0,821,041,001,003 28-7
15-12-17743800,000,080,070,00 0,0% 0,070,080,080,0827 28-7
15-06-18 100,00--318,86+2,05 +0,6% 318,85322,85----0 --
15-06-18 200,00--220,78+2,04 +0,9% 219,45224,70----0 --
15-06-18 300,00--127,91+1,88 +1,5% 127,80131,55----0 --
15-06-1810350,0080,0086,76+1,70 +2,0% 86,6088,8580,0580,0010 1-7
15-06-1837400,0052,5052,43+1,46 +2,8% 53,3555,0553,9052,5017 14:41
15-06-1818450,0027,1927,29+1,00 +3,7% 27,5028,6027,1927,191 15-7
15-06-1860500,0013,2712,07+0,53 +4,4% 12,2512,8513,2712,8518 22-7
15-06-187600,001,851,78+0,16 +9,0% 1,702,051,851,852 20-7
15-06-18 800,00--0,21-0,02 -9,5% 0,070,30----0 --
21-12-1827100,00316,15313,82+2,07 +0,7% 311,65317,00316,15316,151 14-7
21-12-18146200,00220,53216,82+1,97 +0,9% 216,10219,75220,53220,531 23-6
21-12-187250,00156,55169,98+1,96 +1,2% 169,10172,75156,55156,557 5-7
21-12-18234300,00133,30125,84+1,84 +1,5% 125,25128,10133,30133,301 27-7
21-12-18112350,0088,8086,43+1,74 +2,0% 85,7588,8588,8088,808 20-7
21-12-18542400,0054,8454,21+1,41 +2,6% 54,0055,9554,8454,2362 16:45
21-12-18361450,0030,7430,16+1,12 +3,7% 30,4531,6531,4530,20139 16:45
21-12-181.564500,0015,2015,13+0,72 +4,8% 15,1016,0515,2815,2018 16:06
21-12-18130550,007,107,03+0,41 +5,8% 7,007,657,557,1057 14:51
21-12-18374600,003,453,31+0,26 +7,9% 3,253,703,453,4530 14:35
21-12-18872800,000,980,48+0,02 +4,2% 0,430,540,980,983 24-6
20-12-1968100,00288,25300,92+2,07 +0,7% 300,80305,45288,25287,9016 9-3
20-12-1988200,00206,00205,72+1,94 +0,9% 205,35209,80206,00206,001 12-7
20-12-192250,00139,07160,43+2,02 +1,3% 160,20164,55139,07139,071 28-6
20-12-19355300,00117,60118,88+1,95 +1,6% 119,15122,30117,65117,604 11:18
20-12-1949350,0085,5183,25+1,85 +2,2% 83,2086,4085,5185,511 13-7
20-12-19367400,0056,0055,32+1,21 +2,2% 55,8056,6556,1055,007 17:19
20-12-19898450,0035,2033,78+1,21 +3,6% 33,8535,6035,2034,0035 28-7
20-12-191.317500,0020,1519,67+0,93 +4,7% 19,7520,9520,1820,1215 28-7
20-12-19201550,0011,8911,11+0,73 +6,6% 11,2012,1011,8911,8910 10:21
20-12-19462600,006,756,30+0,36 +5,7% 6,256,856,756,7510 9:01
20-12-19170650,004,003,84+0,15 +3,9% 3,654,204,003,8542 16:50
20-12-19393800,001,101,20+0,10 +8,3% 1,101,441,101,101 28-7
18-12-2010100,00293,40290,93+2,04 +0,7% 290,30296,40293,40293,401 13-7
18-12-2043200,00197,73197,42+2,12 +1,1% 196,55202,10198,90197,7311 15-7
18-12-206250,00157,50153,76+2,17 +1,4% 153,20158,20157,50157,505 20-7
18-12-2099300,00116,70115,15+2,12 +1,8% 114,50119,05116,70116,701 17:22
18-12-2040350,0088,2582,52+1,80 +2,2% 82,0585,5588,2588,252 25-7
18-12-20274400,0058,9556,73+1,31 +2,3% 56,2060,2558,9558,951 25-7
18-12-20108450,0038,0036,78+1,09 +3,0% 36,3038,7038,0038,005 17:04
18-12-20153500,0023,6723,19+0,93 +4,0% 22,9025,7023,6723,674 10:54
18-12-2013550,0011,5014,58+0,66 +4,5% 14,3515,9011,5011,501 28-6
18-12-2073600,009,609,13+0,56 +6,1% 8,9010,2010,409,6013 21-7
18-12-2051800,002,042,16-0,04 -1,9% 1,952,202,152,043 13:35
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by