Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 887,44878,71+8,73 +1,0% 889,77881,80018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-5-2024)
Totaal volume 30.571 (14.839 Calls, 15.732 Puts)
Totaal open interest bij opening 3.298 (579 Calls, 2.719 Puts)
Call / Put ratio 0,94
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-05-24 720,00152,20155,31-3,11 -2,0% ----152,20152,202 2-5
17-05-24 740,00--135,42-- -- --------0 --
17-05-24 760,00108,20115,55-- -- --------1 29-4
17-05-24 780,0091,2595,69-4,44 -4,6% ----91,2591,25116 2-5
17-05-24 790,0085,6185,77-0,16 -0,2% ----90,1485,61115 2-5
17-05-24 800,0074,7575,86-1,11 -1,5% ----74,7572,106 2-5
17-05-24 805,0074,4570,88-- -- ----74,4573,3018 30-4
17-05-24 810,0065,0065,92-0,92 -1,4% ----65,0065,001 2-5
17-05-24 815,0062,4861,05-- -- ----62,4862,481 24-4
17-05-24 820,0066,6156,16-- -- ----66,6165,902 29-4
17-05-24 825,0055,5551,31-- -- ----55,5555,552 26-4
17-05-24 830,0047,5046,49+1,01 +2,2% ----47,5046,5013 2-5
17-05-24 835,0040,3741,70-1,33 -3,2% ----40,3737,255 2-5
17-05-24 840,0036,2737,02-0,75 -2,0% ----38,2535,0016 2-5
17-05-24 845,0042,3032,50+9,80 +30,2% ----42,4542,302 2-5
17-05-24 850,0028,7828,08+0,70 +2,5% ----29,5024,3019 2-5
17-05-24 852,00------ -- ---------- --
17-05-24 854,00------ -- ---------- --
17-05-24 855,0023,8023,84-0,04 -0,2% ----23,9020,5040 2-5
17-05-24 856,00------ -- ---------- --
17-05-24 858,00------ -- ---------- --
17-05-24 860,0020,0019,84+0,16 +0,8% ----21,3015,90163 2-5
17-05-24 862,00------ -- ---------- --
17-05-24 864,00------ -- ---------- --
17-05-24 865,0016,3016,17+0,13 +0,8% ----17,2513,00236 2-5
17-05-24 866,00------ -- ---------- --
17-05-24 868,00------ -- ---------- --
17-05-24 870,0012,8012,84-0,04 -0,3% ----13,959,60592 2-5
17-05-24 872,00------ -- ---------- --
17-05-24 874,00------ -- ---------- --
17-05-24 875,0010,109,92+0,18 +1,8% ----11,007,101.361 2-5
17-05-24 876,00------ -- ---------- --
17-05-24 878,00------ -- ---------- --
17-05-24 880,007,307,43-0,13 -1,7% ----8,155,051.841 2-5
17-05-24 882,00------ -- ---------- --
17-05-24 884,00------ -- ---------- --
17-05-24 885,005,205,39-0,19 -3,5% ----6,003,452.248 2-5
17-05-24 886,00------ -- ---------- --
17-05-24 888,00------ -- ---------- --
17-05-24 890,003,503,77-0,27 -7,2% ----4,152,252.397 2-5
17-05-24 892,00------ -- ---------- --
17-05-24 894,00------ -- ---------- --
17-05-24 895,002,352,67-0,32 -12,0% ----2,801,39643 2-5
17-05-24 896,00------ -- ---------- --
17-05-24 898,00------ -- ---------- --
17-05-24 900,001,481,64-0,16 -9,8% ----1,650,82755 2-5
17-05-24 902,00------ -- ---------- --
17-05-24 904,00------ -- ---------- --
17-05-24 905,000,881,02-0,14 -13,7% ----1,050,46691 2-5
17-05-24 906,00------ -- ---------- --
17-05-24 910,000,490,61-0,12 -19,7% ----0,570,28276 2-5
17-05-24 915,000,260,39-0,13 -33,3% ----0,300,14234 2-5
17-05-24 920,000,150,19-0,04 -21,1% ----0,180,1152 2-5
17-05-24 925,000,100,100,00 0,0% ----0,100,0834 2-5
17-05-24 930,000,100,05+0,05 +100,0% ----0,100,0527 2-5
17-05-24 935,000,050,02+0,03 +150,0% ----0,050,043 2-5
17-05-24 940,000,030,01+0,02 +200,0% ----0,040,028 2-5
17-05-24 950,000,020,01+0,01 +100,0% ----0,020,024 2-5
17-05-24 960,000,020,01+0,01 +100,0% ----0,020,024 2-5
17-05-24 980,000,030,01-- -- ----0,030,034 24-4
17-05-24 1.000,000,010,01-- -- ----0,020,0111 19-4
17-05-24 1.040,000,020,01-- -- ----0,020,021 19-4
21-06-24 300,00577,59574,64-- -- ----577,59577,5910 30-4
21-06-24 350,00510,02524,92-- -- --------2 25-4
21-06-24 400,00469,43475,21-- -- ----469,43469,432 23-4
21-06-24 450,00425,70425,51-- -- ----425,70425,701 30-4
21-06-24 500,00376,51375,81-- -- ----376,51376,511 26-4
21-06-24 550,00329,66326,11-- -- ----329,66329,662 11-4
21-06-24 560,00309,55316,17-- -- ----309,55309,551 23-4
21-06-24 600,00253,75276,41-- -- ----253,75253,751 19-4
21-06-24 640,00216,67236,66-- -- ----216,70214,7426 19-4
21-06-24 650,00223,00226,73-- -- ----223,00223,001 24-4
21-06-24 680,00181,05197,19-- -- ----183,20181,0511 18-4
21-06-24 700,00176,40177,37-- -- ----176,40176,401 26-4
21-06-24 720,00143,85157,58-- -- ----143,85143,851 25-4
21-06-24 740,00137,01137,79-- -- ----137,01137,015 26-4
21-06-24 750,00131,00127,98-- -- ----131,90131,003 30-4
21-06-24 760,00115,95118,17-2,22 -1,9% ----116,25114,205 2-5
21-06-24 780,0099,2598,66+0,59 +0,6% ----102,9899,25112 2-5
21-06-24 790,0089,6089,02+0,58 +0,7% --------112 2-5
21-06-24 800,0088,9579,48+9,47 +11,9% --------1 2-5
21-06-24 810,0068,5670,08-- -- ----68,5668,561 26-4
21-06-24 815,00--65,45-- -- --------0 --
21-06-24 820,0058,6660,88-2,22 -3,6% ----58,6658,661 2-5
21-06-24 825,0054,3456,35-2,01 -3,6% ----54,3454,341 2-5
21-06-24 830,0049,9051,90-2,00 -3,9% ----49,9048,452 2-5
21-06-24 835,00--47,57-- -- --------2 23-4
21-06-24 840,0042,4043,30-0,90 -2,1% ----42,4042,0011 2-5
21-06-24 845,0035,5539,20-3,65 -9,3% ----35,5535,551 2-5
21-06-24 850,0035,9835,19+0,79 +2,2% ----36,1133,009 2-5
21-06-24 855,0031,7031,36+0,34 +1,1% ----31,7029,5544 2-5
21-06-24 860,0028,2427,71+0,53 +1,9% ----29,3524,90107 2-5
21-06-24 865,0023,2024,26-1,06 -4,4% ----24,3021,4526 2-5
21-06-24 870,0022,3721,02+1,35 +6,4% ----22,3718,2052 2-5
21-06-24 875,0018,9018,02+0,88 +4,9% ----18,9015,4057 2-5
21-06-24 880,0015,6815,30+0,38 +2,5% ----16,5012,95709 2-5
21-06-24 885,0013,1512,83+0,32 +2,5% ----13,8510,6750 2-5
21-06-24 890,0010,9010,61+0,29 +2,7% ----11,408,65132 2-5
21-06-24 895,008,708,700,00 0,0% ----9,407,2074 2-5
21-06-24 900,006,807,03-0,23 -3,3% ----7,515,55276 2-5
21-06-24 905,005,605,62-0,02 -0,4% ----6,004,4519 2-5
21-06-24 910,004,404,42-0,02 -0,5% ----4,713,5053 2-5
21-06-24 915,003,493,43+0,06 +1,7% ----3,502,9044 2-5
21-06-24 920,002,652,650,00 0,0% ----2,851,9775 2-5
21-06-24 925,001,902,00-0,10 -5,0% ----2,101,6084 2-5
21-06-24 930,001,521,51+0,01 +0,7% ----1,521,1022 2-5
21-06-24 940,000,800,83-0,03 -3,6% ----0,850,6322 2-5
21-06-24 950,000,450,47-0,02 -4,3% ----0,480,4060 2-5
21-06-24 960,000,240,29-0,05 -17,2% ----0,350,357 2-5
21-06-24 980,000,200,10-- -- ----0,210,205 29-4
21-06-24 1.000,000,080,05-- -- ----0,080,0810 30-4
21-06-24 1.040,000,010,01-- -- --------20 30-4
19-07-24 720,00153,00160,36-- -- --------1 30-4
19-07-24 760,00--121,51-- -- --------1 25-4
19-07-24 780,00105,63102,42-- -- ----105,63105,632 30-4
19-07-24 800,0080,2583,76-3,51 -4,2% ----80,2580,251 2-5
19-07-24 820,0064,5065,75-1,25 -1,9% ----64,5064,501 2-5
19-07-24 830,0055,3257,14-1,82 -3,2% ----55,6853,503 2-5
19-07-24 840,0044,3148,87-- -- ----44,3144,311 25-4
19-07-24 850,0039,6040,96-1,36 -3,3% ----39,6039,6017 2-5
19-07-24 855,0037,1037,25-0,15 -0,4% ----37,1037,1017 2-5
19-07-24 860,00--33,66-- -- --------0 --
19-07-24 865,0028,6530,21-1,56 -5,2% ----28,6527,3534 2-5
19-07-24 870,0028,0526,94+1,11 +4,1% ----27,0024,2085 2-5
19-07-24 875,0024,4523,84+0,61 +2,6% ----25,2021,2027 2-5
19-07-24 880,0020,6520,99-0,34 -1,6% ----20,6518,659 2-5
19-07-24 885,0017,1518,32-1,17 -6,4% ----18,0016,758 2-5
19-07-24 890,0016,3515,84+0,51 +3,2% ----16,5513,6062 2-5
19-07-24 900,0011,0511,59-0,54 -4,7% ----12,0010,6046 2-5
19-07-24 910,008,508,25+0,25 +3,0% ----8,507,0018 2-5
19-07-24 920,005,785,70+0,08 +1,4% ----5,784,7025 2-5
19-07-24 940,002,272,51-0,24 -9,6% ----2,272,1511 2-5
19-07-24 960,000,851,00-0,15 -15,0% ----0,850,8212 2-5
19-07-24 1.000,000,310,22-- -- ----0,350,317 29-4
19-07-24 1.040,00--0,03-- -- --------0 --
20-09-24 560,00312,65316,53-- -- ----312,65312,002 25-4
20-09-24 600,00288,05277,37-- -- ----288,05288,052 29-4
20-09-24 640,00230,10238,27-- -- ----230,10230,101 16-4
20-09-24 680,00178,52199,40-- -- ----178,52178,522 19-4
20-09-24 700,00166,70180,13-- -- ----166,70166,701 22-4
20-09-24 720,00151,13161,04-- -- ----151,13151,131 25-4
20-09-24 740,00132,61142,19-- -- ----132,61132,611 25-4
20-09-24 760,00133,00123,61-- -- ----133,00133,002 29-4
20-09-24 780,00113,00105,45-- -- ----115,45113,002 29-4
20-09-24 800,0089,1087,83+1,27 +1,4% ----89,1083,554 2-5
20-09-24 820,0074,5570,96-- -- ----74,5773,68229 30-4
20-09-24 840,0056,0355,19+0,84 +1,5% ----56,0353,3031 2-5
20-09-24 860,0041,5440,90+0,64 +1,6% ----41,5439,2132 2-5
20-09-24 880,0028,8028,66+0,14 +0,5% ----29,9028,4530 2-5
20-09-24 900,0019,0918,81+0,28 +1,5% ----19,0916,856 2-5
20-09-24 920,0011,6711,44+0,23 +2,0% ----11,6710,1010 2-5
20-09-24 960,003,203,55-0,35 -9,9% ----3,203,05111 2-5
20-09-24 1.000,000,990,97+0,02 +2,1% ----0,990,991 2-5
20-09-24 1.040,000,430,30-- -- ----0,430,431 29-4
20-09-24 1.120,000,070,04-- -- ----0,070,071 17-4
20-12-24332150,00723,97718,75+0,53 +0,1% ----723,97723,978 30-4
20-12-24 200,00673,49669,95-- -- ----673,49673,491 4-4
20-12-24 250,00509,69621,16-- -- --------5 1-2
20-12-24 300,00544,00572,40-- -- ----544,00543,404 18-3
20-12-24 350,00517,40523,64-- -- --------2 25-4
20-12-24 400,00463,70474,91-- -- ----463,70463,703 25-4
20-12-24 450,00430,65426,22-- -- ----430,65430,651 26-4
20-12-24 500,00377,91377,72-- -- ----377,91377,911 26-4
20-12-24 550,00323,21329,23-- -- ----323,21323,002 23-4
20-12-24 560,00313,60319,57-- -- ----313,60313,601 23-4
20-12-24 600,00282,00281,01+0,99 +0,4% ----282,00276,502 2-5
20-12-24 640,00241,90242,69-- -- ----242,10241,902 26-4
20-12-24 650,00246,00233,17-- -- ----246,00246,008 12-4
20-12-24 680,00186,45204,90-- -- ----186,45186,451 19-4
20-12-24 700,00187,86186,32+1,54 +0,8% ----187,86187,554 2-5
20-12-24 720,00155,42167,92-- -- ----155,42155,421 18-4
20-12-24 740,00152,84149,88-- -- ----152,84152,841 8-4
20-12-24 750,00145,59141,00-- -- ----145,59145,591 29-4
20-12-24 760,00127,58132,22-- -- ----127,58127,581 16-4
20-12-24 780,00103,99115,03-- -- ----103,99103,991 18-4
20-12-24 800,0099,7698,38+1,38 +1,4% ----99,9599,764 2-5
20-12-24 820,0084,5082,50-- -- ----85,4084,502 30-4
20-12-24 840,0072,8067,64-- -- ----72,8072,801 29-4
20-12-24 850,0063,0060,62-- -- ----63,0063,005 30-4
20-12-24 860,0051,7553,94-2,19 -4,1% ----51,7551,752 2-5
20-12-24 880,0041,5041,61-0,11 -0,3% ----42,0038,9010 2-5
20-12-24 900,0031,5030,98+0,52 +1,7% ----31,5028,5053 2-5
20-12-24 920,0022,6522,29+0,36 +1,6% ----22,8520,8015 2-5
20-12-24 950,0012,3512,76-0,41 -3,2% ----12,3512,3510 2-5
20-12-24 960,0010,3510,43-0,08 -0,8% ----10,3510,3512 2-5
20-12-24 1.000,004,354,34+0,01 +0,2% ----4,353,859 2-5
20-12-24 1.040,001,601,72-0,12 -7,0% ----1,601,601 2-5
20-12-24 1.100,000,400,44-0,04 -9,1% ----0,400,406 2-5
20-12-24 1.120,000,410,36-- -- ----0,410,402 9-4
20-12-24 1.200,000,150,13-- -- ----0,150,155 25-4
20-12-24 1.300,000,040,04-- -- ----0,040,044 19-4
21-03-25 640,00--247,92-- -- --------0 --
21-03-25 720,00156,24175,52-- -- ----156,24156,242 19-4
21-03-25 760,00--140,96-- -- --------0 --
21-03-25 800,00107,67108,10-- -- ----107,67107,671 26-4
21-03-25 820,0093,5592,58-- -- ----93,5593,555 30-4
21-03-25 840,0082,0077,98-- -- ----82,0082,001 29-4
21-03-25 860,0052,7164,48-- -- ----52,7152,712 19-4
21-03-25 880,0051,9452,03-0,09 -0,2% ----51,9449,454 2-5
21-03-25 900,0041,1441,23-0,09 -0,2% ----41,1441,141 2-5
21-03-25 920,0025,1931,72-- -- ----25,1925,192 19-4
21-03-25 960,0017,9017,66-- -- ----17,9017,901 30-4
21-03-25 1.000,00--9,09-- -- --------0 --
21-03-25 1.040,004,604,30-- -- ----4,754,6010 26-3
21-03-25 1.100,001,361,38-- -- ----1,361,362 18-4
21-03-25 1.120,001,001,01-- -- ----1,001,001 18-4
20-06-25 400,00436,00470,03-- -- ----436,00436,003 15-2
20-06-25 500,00336,90375,08-- -- ----336,90336,901 14-2
20-06-25 600,00264,04281,55-- -- ----264,04261,252 19-4
20-06-25 650,00228,63235,77-- -- ----230,65228,632 16-4
20-06-25 700,00186,90191,63-- -- ----186,90186,901 16-4
20-06-25 750,00147,80149,23-1,43 -1,0% ----147,80147,801 2-5
20-06-25 800,00111,98109,49-- -- ----111,98111,981 30-4
20-06-25 850,0076,1274,08-- -- ----76,1276,121 30-4
20-06-25 900,0044,0245,48-1,46 -3,2% ----44,0244,023 2-5
20-06-25 950,0026,2925,10-- -- ----26,2926,292 30-4
20-06-25 1.000,0014,6012,34-- -- ----14,6014,403 29-4
20-06-25 1.100,002,652,44-- -- ----2,652,651 26-4
20-06-25 1.200,001,100,64-- -- ----1,101,101 12-4
19-12-25 200,00618,41656,56-- -- ----618,41618,411 29-2
19-12-25 250,00456,00609,44-- -- ----456,00456,001 24-3
19-12-25 300,00562,32562,26-- -- ----562,32562,321 12-4
19-12-25 350,00517,65515,34-- -- ----517,65517,651 15-4
19-12-25 400,00465,90468,58-- -- ----465,91465,9010 5-4
19-12-25 450,00416,28422,32-- -- ----416,28416,281 23-4
19-12-25 500,00371,68375,91-- -- ----371,68371,681 26-3
19-12-25 550,00327,21330,17-- -- ----327,21326,192 26-3
19-12-25 600,00270,41285,25-- -- ----270,41270,414 18-4
19-12-25 650,00239,00241,59-2,59 -1,1% ----239,00239,001 2-5
19-12-25 700,00200,55199,58+0,97 +0,5% ----200,55200,551 2-5
19-12-25 750,00163,39159,48-- -- ----163,39163,391 29-4
19-12-25 800,00129,35121,81-- -- ----129,35128,893 29-4
19-12-25 850,0087,1288,17-1,05 -1,2% ----87,1285,402 2-5
19-12-25 900,0058,9160,02-1,11 -1,8% ----58,9158,912 2-5
19-12-25 950,0036,2538,14-1,89 -5,0% ----36,2536,253 2-5
19-12-25 1.000,0022,8522,62+0,23 +1,0% ----22,8722,852 2-5
19-12-25 1.100,007,257,12-- -- ----7,257,203 30-4
19-12-25 1.200,002,282,28-- -- ----2,282,206 25-4
19-12-25 1.300,000,920,88-- -- ----0,920,925 30-4
18-12-26 200,00622,15643,60-- -- ----622,15621,256 20-3
18-12-26 300,00553,17552,10-- -- ----553,17553,171 12-4
18-12-26 400,00465,25462,39-- -- ----465,25465,251 15-4
18-12-26 500,00377,08373,88+3,20 +0,9% ----377,08377,082 2-5
18-12-26 600,00291,88288,94+2,94 +1,0% ----291,88291,882 2-5
18-12-26 650,00254,08248,37-- -- ----254,08254,085 2-4
18-12-26 700,00211,76209,14+2,62 +1,3% ----211,76211,613 2-5
18-12-26 750,00160,18171,93-- -- ----160,18160,181 21-3
18-12-26 800,00139,66138,46+1,20 +0,9% ----139,67139,663 2-5
18-12-26 850,0099,17107,32-- -- --------1 29-4
18-12-26 900,0085,0081,05-- -- ----85,0085,001 29-4
18-12-26 950,0063,6358,53-- -- ----63,6363,631 12-4
18-12-262471.000,0040,9040,68-0,17 -0,4% ----40,9240,753 2-5
18-12-26 1.100,0018,5018,11-- -- ----18,5018,505 26-4
18-12-26 1.200,007,757,78-- -- ----7,757,752 25-4
18-12-26 1.300,003,403,20-- -- --------2 18-4
17-12-27 200,00609,88634,75-- -- ----609,88609,881 13-3
17-12-27 300,00549,50546,82-- -- ----549,50549,501 30-4
17-12-27 400,00463,50460,09-- -- ----463,50463,501 30-4
17-12-27 500,00366,00375,65-- -- ----366,00366,001 23-4
17-12-27 600,00290,68295,32-- -- ----290,75290,3016 4-4
17-12-27 650,00254,17256,89-- -- ----258,35254,172 10-4
17-12-27 700,00225,50220,19-- -- ----225,50225,503 12-4
17-12-27 750,00191,00185,23-- -- ----191,00191,001 29-4
17-12-27 800,00155,00152,94-- -- ----155,15155,005 26-4
17-12-27 850,00125,00122,81-- -- ----125,00125,005 30-4
17-12-27 900,0089,2597,04-- -- ----89,2589,251 22-4
17-12-27 950,0072,2575,92-- -- ----72,2572,252 24-4
17-12-27 1.000,0053,0556,84-3,79 -6,7% ----53,0553,055 2-5
17-12-27 1.100,0029,4130,53-- -- ----29,4129,415 12-4
17-12-27 1.200,0014,2915,65-- -- ----14,2914,291 2-4
17-12-27 1.300,006,428,05-- -- ----6,426,421 26-3
15-12-28 300,00538,21541,32-- -- ----538,21538,211 28-3
15-12-28 400,00452,19457,72-- -- ----452,19452,191 27-3
15-12-28 500,00366,30377,65-- -- ----367,00366,303 22-3
15-12-28 600,00304,78300,89-- -- ----304,78304,781 15-4
15-12-28 650,00258,50264,61-- -- ----258,50258,501 28-3
15-12-28 700,00225,00229,57-- -- ----225,00225,003 26-4
15-12-28 750,00198,00196,80-- -- ----198,00198,008 26-4
15-12-28 800,00166,00165,85-- -- ----172,00166,0014 12-4
15-12-28 850,00144,50137,40-- -- ----144,50144,501 29-4
15-12-28 900,00116,55112,88-- -- ----116,55116,551 29-4
15-12-28 950,0086,2390,81-- -- ----86,2386,232 16-4
15-12-28 1.000,0067,4972,26-- -- ----67,6867,493 16-4
15-12-28 1.100,0039,0043,01-- -- ----39,0039,001 17-4
15-12-28 1.200,0022,3424,81-- -- ----22,3422,343 29-4
15-12-28 1.300,0016,5014,25-- -- ----16,5016,503 16-4
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by

Schakel browser notificaties in

Schakel browser notificaties in om meldingen te ontvangen op dit apparaat.

Browser notificaties inschakelen

U heeft browser notificaties voor fd.nl eerder geweigerd. Ga naar browser instellingen en sta browser notificaties toe voor fd.nl. De precieze handelingen zijn afhankelijk van uw browser.

U volgt een onderwerp

Wilt u ook meldingen ontvangen voor dit onderwerp?

Meldingen

Wilt u ook meldingen ontvangen voor dit onderwerp?