Close menu
 
Opties AEX (AEX)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %BiedLaatHoogLaagVolumeTijd
AEX* 394,49394,49-- -- ----394,49381,56018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-10-2014)
Totaal volume 43.875 (24.351 Calls, 19.524 Puts)
Totaal open interest bij opening 326.805 (159.132 Calls, 167.673 Puts)
Call / Put ratio 1,25
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-10-14350240,00142,78143,93-- -- ----142,78142,7825 17-10
17-10-1457300,0082,9683,93-- -- ----83,8282,704 17-10
17-10-1435330,0053,7053,93-- -- ----53,7048,2513 17-10
17-10-14109350,0033,9533,93-- -- ----33,9533,952 17-10
17-10-14 352,00--31,93-- -- --------0 --
17-10-14 354,00--29,93-- -- --------0 --
17-10-14 356,00--27,93-- -- --------0 --
17-10-14 358,00--25,93-- -- --------0 --
17-10-14 362,00--21,93-- -- --------0 --
17-10-14 364,00--19,93-- -- --------0 --
17-10-1456366,0015,9517,93-- -- ----15,9515,951 17-10
17-10-14157368,009,4515,93-- -- --------0 16-10
17-10-14 369,00--14,93-- -- --------0 --
17-10-14 371,00--12,93-- -- --------0 --
17-10-1495372,0011,8711,93-- -- ----11,879,5010 17-10
17-10-14 373,0010,1010,93-- -- ----10,1010,1010 17-10
17-10-1499374,009,959,93-- -- ----9,954,4755 17-10
17-10-14307375,008,958,93-- -- ----9,352,75233 17-10
17-10-14231376,007,907,93-- -- ----7,903,0024 17-10
17-10-14215377,006,856,93-- -- ----7,251,85390 17-10
17-10-14109378,005,905,93-- -- ----6,401,32541 17-10
17-10-14126379,004,754,93-- -- ----5,301,30168 17-10
17-10-14233381,002,902,93-- -- ----3,700,44408 17-10
17-10-14271382,001,901,93-- -- ----3,000,271.412 17-10
17-10-14251383,000,960,93-- -- ----2,350,191.433 17-10
17-10-14506384,000,010,01-- -- ----1,700,013.220 17-10
17-10-14726385,000,010,01-- -- ----1,200,012.491 17-10
17-10-14400386,000,010,01-- -- ----0,850,012.054 17-10
17-10-14 387,00--0,01-- -- --------0 --
17-10-14675388,000,040,01-- -- ----0,340,031.731 17-10
17-10-14 389,00--0,01-- -- --------0 --
17-10-14992392,000,010,01-- -- ----0,050,0124 17-10
17-10-14590394,000,010,01-- -- ----0,030,0152 17-10
17-10-14985396,000,010,01-- -- ----0,020,0166 17-10
17-10-14862398,000,010,01-- -- ----0,010,01121 17-10
17-10-141.422402,000,020,01-- -- --------0 16-10
17-10-14559404,000,010,01-- -- ----0,010,0131 17-10
17-10-141.027406,000,010,01-- -- ----0,010,0131 17-10
17-10-141.147408,000,010,01-- -- --------0 16-10
17-10-14629412,000,010,01-- -- --------0 16-10
17-10-14456414,000,010,01-- -- --------0 16-10
17-10-14617416,000,010,01-- -- --------0 15-10
17-10-14438418,000,010,01-- -- --------0 14-10
17-10-14992422,000,010,01-- -- ----0,150,01230 17-10
17-10-14244424,000,030,01-- -- --------0 10-10
17-10-142.187425,000,010,01-- -- ----0,010,0111 17-10
17-10-14 426,00--0,01-- -- --------0 --
17-10-14 428,00--0,01-- -- --------0 --
17-10-14110432,000,010,01-- -- --------0 16-10
17-10-14546450,000,020,01-- -- --------0 30-9
17-10-14158455,000,010,01-- -- --------0 25-9
17-10-14 465,00--0,01-- -- --------0 --
17-10-14 490,00--0,01-- -- --------0 --
21-11-14186240,00142,93153,16-- -- --------0 20-10
21-11-14108280,00112,85113,19-- -- ----112,85107,002 16:28
21-11-1454300,0092,7093,24-- -- ----92,7088,203 16:12
21-11-1414310,0082,1083,27-- -- ----78,2574,656 15:45
21-11-1479320,0067,2073,34-- -- 55,50--67,2067,200 11:30
21-11-1418330,0057,9063,42-- -- ----57,9057,901 10:50
21-11-14 335,00--58,49-- -- --------0 --
21-11-14169340,0052,4553,58-- -- ----52,4541,553 15:45
21-11-145345,0042,5548,70-- -- ----42,5542,5510 10:07
21-11-14112350,0033,6943,86-- -- --------0 20-10
21-11-1417355,0033,0039,07-- -- ----33,0033,0010 10:03
21-11-14162360,0032,5034,36-- -- ----32,5032,159 15:42
21-11-1484365,0026,6529,76-- -- ----26,6526,6530 13:58
21-11-14384370,0024,8025,28-- -- ----24,8016,0017 16:25
21-11-14583375,0021,0020,98-- -- 17,4521,6521,0012,95135 17:28
21-11-14813380,0016,5516,92-- -- 0,0519,4016,559,35463 17:11
21-11-14979385,0013,0013,17-- -- 8,0015,0013,006,70783 17:28
21-11-142.193390,009,759,78-- -- 7,4511,509,754,552.174 17:29
21-11-141.911395,006,756,83-- -- 3,557,256,852,902.125 17:29
21-11-143.004400,004,404,45-- -- 4,804,504,501,752.918 17:29
21-11-141.613405,002,652,68-- -- 1,402,852,700,982.032 17:29
21-11-144.064410,001,451,48-- -- 0,751,501,500,522.667 17:29
21-11-143.020415,000,750,76-- -- 0,461,000,770,281.497 17:29
21-11-143.398420,000,380,38-- -- 0,220,530,380,20551 17:29
21-11-141.739425,000,180,19-- -- 0,120,230,180,1094 16:43
21-11-142.479430,000,100,11-- -- 0,100,200,100,0595 17:28
21-11-14918435,000,060,06-- -- --0,08----0 20-10
21-11-141.361440,000,040,04-- -- 0,050,300,040,03136 15:13
21-11-14432445,000,040,03-- -- 0,010,09----0 16-10
21-11-14597450,000,020,02-- -- 0,01--0,020,0230 15:55
21-11-14253455,000,040,02-- -- 0,010,02----0 15-10
21-11-14213460,000,030,01-- -- --0,05----0 15-10
21-11-14142465,000,030,01-- -- --------0 30-9
21-11-1472470,000,020,01-- -- --------0 30-9
21-11-14245480,000,030,01-- -- --0,02----0 19-9
21-11-14 490,00--0,01-- -- --------0 --
21-11-14 500,00--0,01-- -- --------0 --
21-11-14 520,00--0,01-- -- --0,02----0 --
21-11-1496560,000,010,01-- -- --------0 20-10
19-12-14409120,00261,21273,16-- -- 1,00------0 17-10
19-12-14854160,00242,67233,18-- -- --------0 16-9
19-12-14917200,00186,08193,20-- -- ----186,08186,0824 10:15
19-12-141.111240,00145,05153,24-- -- --------0 17-10
19-12-14751280,0090,00113,37-- -- --------0 16-10
19-12-141.207300,0092,8093,50-- -- ----93,0592,804 17:20
19-12-14 310,00--83,61-- -- --------0 --
19-12-141.471320,0068,1673,79-- -- --------0 15-10
19-12-14 330,00--64,05-- -- --------0 --
19-12-14152340,0051,5054,44-- -- ----51,5051,501 12:27
19-12-14 345,00--49,71-- -- --------0 --
19-12-141.534350,0044,1345,06-- -- 40,00--44,1340,1638 16:00
19-12-145355,0037,0540,47-- -- ----37,0537,051 11:54
19-12-141.397360,0031,2836,01-- -- ----31,2828,9529 10:57
19-12-142365,0029,0531,63-- -- ----29,0526,705 13:58
19-12-14181370,0027,0027,45-- -- ----27,0020,409 16:26
19-12-1494375,0019,1023,41-- -- ----19,1019,101 10:26
19-12-141.062380,0019,1019,56-- -- 11,5045,0019,2512,50157 16:59
19-12-14606385,0015,7516,04-- -- --16,5015,8011,45124 17:25
19-12-141.514390,0012,6012,77-- -- 5,0020,0012,707,95217 17:25
19-12-14414395,009,759,87-- -- ----9,755,95331 17:28
19-12-148.508400,007,257,32-- -- 5,0011,507,304,20706 17:28
19-12-14783405,005,205,24-- -- 4,007,455,252,90233 17:29
19-12-142.630410,003,553,55-- -- 0,054,053,551,70582 17:29
19-12-142.335415,002,302,32-- -- --7,002,351,25588 17:28
19-12-142.954420,001,451,46-- -- 1,401,501,480,80812 17:29
19-12-14978425,000,860,88-- -- 0,601,000,890,50423 17:29
19-12-141.364430,000,520,53-- -- 0,192,550,520,36291 16:56
19-12-144.238440,000,220,21-- -- 0,171,500,220,15349 16:55
19-12-143.437450,000,090,09-- -- 0,040,900,100,07232 16:58
19-12-14687460,000,060,05-- -- 0,025,000,060,0537 17:05
19-12-144.008480,000,030,03-- -- 0,0120,000,030,0354 15:19
19-12-145.738500,000,010,01-- -- --0,02----0 8-10
19-12-14705520,000,010,01-- -- --0,02----0 29-9
19-12-141.299560,000,010,01-- -- --0,08----0 23-9
19-12-142.894600,000,010,01-- -- --0,04----0 28-7
19-12-14 640,00--0,01-- -- --------0 --
19-12-1487700,000,010,01-- -- ----0,010,0136 10:20
19-12-141.88680,00313,00313,15-- -- --345,00313,00306,0548 16:14
16-01-1592240,00141,93153,44-- -- --------0 20-10
16-01-15 280,00--113,65-- -- --------0 --
16-01-15 320,00--74,36-- -- --------0 --
16-01-15 340,00--55,31-- -- --------0 --
16-01-155350,0043,6046,14-- -- ----43,6038,855 14:54
16-01-15 360,00--37,34-- -- --------0 --
16-01-15 370,00--29,02-- -- --------0 --
16-01-15 375,00--25,12-- -- --------0 --
16-01-1544380,0021,0421,40-- -- ----21,0417,5040 17:18
16-01-1513385,0017,6517,92-- -- ----17,6514,0028 17:05
16-01-1551390,0014,4514,69-- -- ----14,4511,5038 17:27
16-01-15 395,00------ -- --------0 --
16-01-15305400,008,959,14-- -- ----8,955,6562 16:20
16-01-15114410,005,005,10-- -- 3,357,255,003,4080 17:19
16-01-15136420,002,432,50-- -- 2,60--2,451,65112 17:28
16-01-1588440,000,450,47-- -- ----0,450,3053 17:10
16-01-1510460,000,09---- -- ----0,090,0910 15:50
16-01-15795480,000,060,06-- -- ----0,070,05834 17:30
16-01-15237520,000,030,02-- -- --0,040,030,02237 16:12
20-03-15328160,00228,40232,25-- -- ----228,40228,400 13:58
20-03-1536240,00148,75152,56-- -- ----148,75148,7510 13:58
20-03-1534280,00109,35113,08-- -- ----109,35109,3510 13:58
20-03-1522320,0064,2674,65-- -- --------0 20-10
20-03-15113360,0039,2539,46-- -- ----39,25--14 17:22
20-03-15486380,0024,3024,64-- -- 25,6025,0024,3020,7060 16:46
20-03-151.163400,0012,7012,90-- -- 3,0014,5012,848,60201 17:22
20-03-151.840420,005,305,33-- -- 4,505,405,303,37256 17:29
20-03-151.035440,001,601,68-- -- --1,951,651,0220 17:24
20-03-15866480,000,120,13-- -- --0,180,130,1150 15:56
20-03-15472520,000,030,03-- -- 0,0130,00----0 13-10
20-03-15 560,00--0,01-- -- --------0 --
20-03-15 640,00--0,01-- -- --------0 --
19-06-1546160,00216,12226,45-- -- --------0 20-10
19-06-1559200,00179,50186,69-- -- --------0 17-10
19-06-15 240,00--147,16-- -- --------0 --
19-06-1555280,00123,25108,26-- -- --------0 3-10
19-06-15115300,0077,7689,35-- -- --------0 20-10
19-06-1557320,0069,2071,16-- -- ----69,2069,202 15:42
19-06-151.887350,0040,5045,96-- -- --75,00----0 20-10
19-06-15124360,0036,1338,45-- -- ----36,1334,1032 13:26
19-06-15197380,0024,2024,87-- -- ----24,2023,403 15:55
19-06-153.891400,0014,0014,10-- -- 7,5016,9514,179,85172 17:23
19-06-15839420,006,906,95-- -- 7,406,756,974,90144 17:30
19-06-15772440,002,752,85-- -- --5,652,751,7699 15:56
19-06-151.391450,001,701,75-- -- 1,102,151,701,3829 16:14
19-06-1560460,000,981,01-- -- ----0,980,7722 15:50
19-06-15734480,000,300,35-- -- 0,231,65----0 20-10
19-06-151.911500,000,120,12-- -- --0,40----0 17-10
19-06-1550520,000,080,04-- -- 0,01------0 2-10
19-06-1510560,000,020,02-- -- --------0 14-7
19-06-1521600,000,110,02-- -- --------0 4-6
19-06-15 640,00--0,01-- -- --0,02----0 --
18-09-15 160,00--223,60-- -- --------0 --
18-09-152240,00143,50144,77-- -- ----143,50143,502 15:45
18-09-152280,00106,14106,54-- -- --------0 13-10
18-09-151320,0059,3970,60-- -- --------0 15-10
18-09-1512360,0039,0539,49-- -- ----39,0539,051 16:11
18-09-1510380,0026,2026,73-- -- ----26,2522,307 16:36
18-09-1588400,0016,0016,41-- -- ----16,0016,001 15:45
18-09-15374420,008,859,12-- -- 5,5012,609,006,808 17:20
18-09-15372440,004,354,43-- -- --4,704,404,10110 16:23
18-09-15134480,000,620,77-- -- ----0,620,6124 9:52
18-09-1537520,000,160,12-- -- --------0 15-10
18-09-15 560,000,040,04-- -- 0,01------0 3-10
18-09-15 640,00--0,02-- -- --------0 --
18-12-151.061160,00241,50222,83-- -- --------0 6-10
18-12-15248200,00199,59183,39-- -- --------0 2-10
18-12-15107240,00133,40144,48-- -- --------0 17-10
18-12-15749280,0096,45106,85-- -- --------0 20-10
18-12-15124300,0084,4288,88-- -- ----84,4283,239 11:36
18-12-151.864320,0067,6771,88-- -- ----67,6766,589 11:36
18-12-1539350,0044,9948,73-- -- ----44,9944,994 11:38
18-12-151.117360,0041,6541,79-- -- ----41,6538,347 17:30
18-12-153.617400,0019,0019,12-- -- ----19,1016,50112 17:09
18-12-151.167450,004,504,56-- -- --5,054,553,90130 17:19
18-12-152.791480,001,501,56-- -- --3,501,501,3032 17:02
18-12-15708500,000,670,70-- -- 0,10325,000,670,6212 15:21
18-12-152.388600,000,070,07-- -- 0,040,10----0 16-10
17-06-16 200,00--177,74-- -- --------0 --
17-06-16 300,00--86,85-- -- --------0 --
17-06-167350,0042,1549,50-- -- --------0 20-10
17-06-1689400,0021,1022,20-- -- ----21,1021,105 12:35
17-06-1663450,006,507,43-- -- 3,75--6,506,505 11:30
17-06-1635500,001,902,00-- -- ----1,901,9010 16:07
17-06-1641600,000,110,16-- -- 0,01------0 17-10
16-12-16279200,00193,19174,77-- -- --------0 2-10
16-12-16106240,00160,23137,72-- -- --------0 15-9
16-12-16352280,0097,25102,89-- -- ----97,3497,2520 11:20
16-12-16131300,0085,8586,84-- -- ----85,8581,4522 15:51
16-12-16498320,0063,5071,76-- -- --------0 20-10
16-12-16749360,0044,0045,64-- -- 38,00--44,0041,203 14:49
16-12-162.068400,0025,7525,79-- -- --35,0025,7523,8525 16:52
16-12-16454450,008,6610,57-- -- --------0 20-10
16-12-16 480,00--5,73-- -- --------0 --
16-12-16640500,003,603,79-- -- --5,603,603,3421 13:48
16-12-161.288600,000,480,49-- -- 0,412,40----0 20-10
15-12-17608200,00170,00167,01-- -- --------0 10-10
15-12-17122300,0077,0085,15-- -- --120,00----0 17-10
15-12-17195350,0048,7853,80-- -- --------0 17-10
15-12-171.097400,0030,0530,48-- -- --44,3030,1029,009 17:14
15-12-17370450,0013,0015,34-- -- --17,50----0 20-10
15-12-17823500,006,907,15-- -- --12,506,906,713 14:26
15-12-17795600,001,251,47-- -- 1,004,90----0 17-10
21-12-18123200,00183,70158,45-- -- --------0 1-10
21-12-18252300,0082,2083,03-- -- 70,0085,0082,2081,002 15:43
21-12-18535400,0033,6733,89-- -- 26,50--33,6732,607 17:14
21-12-18552500,009,9110,32-- -- ----9,999,912 12:47
21-12-18646600,002,952,80-- -- 2,303,302,952,803 17:09
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by