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
17-05-24 720,000,060,060,00 0,0% ----0,100,0664 2-5
17-05-24 740,000,140,13+0,01 +7,7% ----0,140,1026 2-5
17-05-24 760,000,130,22-0,09 -40,9% ----0,210,13152 2-5
17-05-24 780,000,260,33-0,07 -21,2% ----0,260,2045 2-5
17-05-24 790,000,250,38-0,13 -34,2% ----0,300,2518 2-5
17-05-24 800,000,300,45-0,15 -33,3% ----0,390,2950 2-5
17-05-24 805,000,380,46-0,08 -17,4% ----0,410,387 2-5
17-05-24 810,000,370,50-0,13 -26,0% ----0,480,36254 2-5
17-05-24 815,000,420,62-0,20 -32,3% ----0,600,43248 2-5
17-05-24 820,000,500,71-0,21 -29,6% ----0,730,49180 2-5
17-05-24 825,000,580,85-0,27 -31,8% ----0,810,57238 2-5
17-05-24 830,000,711,02-0,31 -30,4% ----1,050,68217 2-5
17-05-24 835,000,861,23-0,37 -30,1% ----1,360,86332 2-5
17-05-24 840,001,141,54-0,40 -26,0% ----1,751,07358 2-5
17-05-24 845,001,502,01-0,51 -25,4% ----2,201,40243 2-5
17-05-24 850,002,042,58-0,54 -20,9% ----3,051,85926 2-5
17-05-24 852,00------ -- ---------- --
17-05-24 854,00------ -- ---------- --
17-05-24 855,002,653,33-0,68 -20,4% ----4,002,50462 2-5
17-05-24 856,00------ -- ---------- --
17-05-24 858,00------ -- ---------- --
17-05-24 860,003,654,32-0,67 -15,5% ----5,153,301.413 2-5
17-05-24 862,00------ -- ---------- --
17-05-24 864,00------ -- ---------- --
17-05-24 865,004,905,64-0,74 -13,1% ----6,754,45798 2-5
17-05-24 866,00------ -- ---------- --
17-05-24 868,00------ -- ---------- --
17-05-24 870,006,507,30-0,80 -11,0% ----9,005,852.287 2-5
17-05-24 872,00------ -- ---------- --
17-05-24 874,00------ -- ---------- --
17-05-24 875,008,409,38-0,98 -10,4% ----11,457,701.455 2-5
17-05-24 876,00------ -- ---------- --
17-05-24 878,00------ -- ---------- --
17-05-24 880,0010,9511,87-0,92 -7,8% ----14,309,901.100 2-5
17-05-24 882,00------ -- ---------- --
17-05-24 884,00------ -- ---------- --
17-05-24 885,0013,7014,82-1,12 -7,6% ----17,5012,55429 2-5
17-05-24 886,00------ -- ---------- --
17-05-24 888,00------ -- ---------- --
17-05-24 890,0017,0018,20-1,20 -6,6% ----21,6016,25281 2-5
17-05-24 892,00------ -- ---------- --
17-05-24 894,00------ -- ---------- --
17-05-24 895,0020,5022,08-1,58 -7,2% ----23,1019,4511 2-5
17-05-24 896,00------ -- ---------- --
17-05-24 898,00------ -- ---------- --
17-05-24 900,0024,8026,05-1,25 -4,8% ----30,0024,2035 2-5
17-05-24 902,00------ -- ---------- --
17-05-24 904,00------ -- ---------- --
17-05-24 905,0027,8730,41-- -- ----29,1026,2525 30-4
17-05-24 906,00------ -- ---------- --
17-05-24 910,0036,5034,99+1,51 +4,3% ----36,5036,501 2-5
17-05-24 915,0035,5739,77-- -- ----35,5731,482 29-4
17-05-24 920,0043,7044,55-0,85 -1,9% ----48,8043,703 2-5
17-05-24 925,0048,4049,46-1,06 -2,1% ----48,4048,401 2-5
17-05-24 930,0050,0054,40-- -- ----50,0050,0020 26-4
17-05-24 935,00--59,36-- -- --------0 --
17-05-24 940,0074,2564,34-- -- ----74,2568,7024 25-4
17-05-24 950,0071,5974,32-- -- ----71,5971,591 30-4
17-05-24 960,0081,0184,29-- -- ----81,0181,011 30-4
17-05-24 980,00117,65104,25-- -- ----118,72117,6518 18-4
17-05-24 1.000,00121,90124,21-- -- ----121,90120,354 30-4
17-05-24 1.040,00164,00164,14-0,14 -0,1% ----167,80164,002 2-5
21-06-24 300,000,010,01-- -- ----0,010,0110 30-4
21-06-24 350,000,020,01-- -- ----0,020,024 25-4
21-06-24 400,000,030,02-- -- ----0,030,035 25-4
21-06-24 450,000,060,04-- -- ----0,060,061 23-4
21-06-24 500,000,050,07-0,02 -28,6% ----0,050,052 2-5
21-06-24 550,000,080,09-0,01 -11,1% ----0,090,082 2-5
21-06-24 560,000,220,09-- -- ----0,240,22160 25-4
21-06-24 600,000,150,11+0,04 +36,4% ----0,150,153 2-5
21-06-24 640,000,210,14+0,07 +50,0% ----0,220,1913 2-5
21-06-24 650,000,260,15-- -- ----0,260,2697 30-4
21-06-24 680,000,500,44-- -- ----0,500,4712 26-4
21-06-24 700,000,420,51-0,09 -17,6% ----0,420,3915 2-5
21-06-24 720,000,530,61-0,08 -13,1% ----0,540,5315 2-5
21-06-24 740,000,700,71-0,01 -1,4% ----0,700,629 2-5
21-06-24 750,000,800,84-0,04 -4,8% ----0,800,736 2-5
21-06-24 760,000,840,97-0,13 -13,4% ----0,900,846 2-5
21-06-24 780,001,161,35-0,19 -14,1% ----1,401,1613 2-5
21-06-24 790,001,441,66-0,22 -13,3% ----1,751,4417 2-5
21-06-24 800,001,752,06-0,31 -15,0% ----2,101,7090 2-5
21-06-24 810,002,362,61-0,25 -9,6% ----2,652,2522 2-5
21-06-24 815,002,552,95-0,40 -13,6% ----3,052,4578 2-5
21-06-24 820,002,903,35-0,45 -13,4% ----3,602,80343 2-5
21-06-24 825,003,363,80-0,44 -11,6% ----4,203,45194 2-5
21-06-24 830,003,854,32-0,47 -10,9% ----4,103,75112 2-5
21-06-24 835,004,504,96-0,46 -9,3% ----5,404,5019 2-5
21-06-24 840,005,215,66-0,45 -8,0% ----6,304,9566 2-5
21-06-24 845,005,956,53-0,58 -8,9% ----7,055,8020 2-5
21-06-241.162850,006,907,50-0,38 -5,1% ----8,356,6071 2-5
21-06-24 855,007,958,64-0,69 -8,0% ----9,707,7576 2-5
21-06-24 860,009,359,96-0,61 -6,1% ----11,158,95243 2-5
21-06-24 865,0010,7511,48-0,73 -6,4% ----12,8510,5046 2-5
21-06-24 870,0012,1513,21-1,06 -8,0% ----15,0012,00256 2-5
21-06-24 875,0014,3015,19-0,89 -5,9% ----17,3014,05182 2-5
21-06-24 880,0016,5017,44-0,94 -5,4% ----19,4516,00109 2-5
21-06-24 885,0019,1619,94-0,78 -3,9% ----22,0018,45213 2-5
21-06-24996890,0022,3022,69-0,45 -2,0% ----25,2020,85227 2-5
21-06-24 895,0024,1525,76-1,61 -6,3% ----26,4524,1528 2-5
21-06-24 900,0027,9529,06-1,11 -3,8% ----32,2027,0012 2-5
21-06-24 905,0033,2032,62+0,58 +1,8% ----33,2032,902 2-5
21-06-24 910,0035,3536,39-1,04 -2,9% ----35,3536,804 2-5
21-06-24 915,00--40,38-- -- --------0 --
21-06-24 920,0044,0544,57-- -- ----45,4044,053 26-4
21-06-24 925,00--48,88-- -- --------0 --
21-06-24 930,0064,3053,37-- -- ----64,3057,602 25-4
21-06-24 940,0064,5062,63+1,87 +3,0% ----64,5064,502 2-5
21-06-24 950,0071,4572,21-0,76 -1,1% ----71,4571,455 2-5
21-06-24 960,0080,4581,98-1,53 -1,9% ----80,4580,455 2-5
21-06-24 980,00--101,68-- -- --------0 --
21-06-24 1.000,00118,60121,52-- -- ----118,60118,6010 30-4
21-06-24 1.040,00153,99161,25-- -- ----154,23153,9920 29-4
19-07-24 720,000,921,06-0,14 -13,2% ----1,020,9247 2-5
19-07-24 760,001,751,88-- -- ----1,801,752 30-4
19-07-24 780,002,352,62-0,27 -10,3% ----2,552,3517 2-5
19-07-24 800,003,453,79-0,34 -9,0% ----3,853,40103 2-5
19-07-24 820,005,205,61-0,41 -7,3% ----5,755,1784 2-5
19-07-24 830,006,456,92-0,47 -6,8% ----7,556,30133 2-5
19-07-24 840,008,408,56-0,16 -1,9% ----8,518,407 2-5
19-07-24 850,0010,0010,57-0,57 -5,4% ----11,4510,00154 2-5
19-07-24 855,0011,7411,82-0,08 -0,7% ----11,7411,74100 2-5
19-07-24 860,0012,6013,18-0,58 -4,4% ----14,3512,5022 2-5
19-07-24 865,0013,9514,69-0,74 -5,0% ----15,3013,959 2-5
19-07-24 870,0015,6316,38-0,75 -4,6% ----16,6515,63108 2-5
19-07-24 875,0017,2018,24-1,04 -5,7% ----19,1517,209 2-5
19-07-24 880,0020,6020,34+0,26 +1,3% ----22,1019,0516 2-5
19-07-24 885,0024,2022,63+1,57 +6,9% ----24,2024,203 2-5
19-07-24 890,0023,9025,11-1,21 -4,8% ----27,0023,9024 2-5
19-07-24 900,0030,1030,78-0,68 -2,2% ----33,0529,804 2-5
19-07-24 910,0038,6537,36+1,29 +3,5% ----38,6538,6517 2-5
19-07-241920,0043,8544,72-0,41 -0,9% ----43,8542,953 2-5
19-07-24 940,0059,4061,36-1,96 -3,2% ----59,4059,401 2-5
19-07-24 960,0078,2579,68-- -- ----78,2578,251 30-4
19-07-24 1.000,00--118,57-- -- --------0 --
19-07-24 1.040,00--158,04-- -- --------0 --
20-09-24 560,000,570,60-0,03 -5,0% ----0,570,571 2-5
20-09-24 600,000,890,85+0,04 +4,7% --------1 2-5
20-09-24 640,001,151,17-- -- ----1,151,154 30-4
20-09-24 680,001,701,72-- -- ----1,701,705 30-4
20-09-24 700,002,052,16-- -- ----2,052,0511 29-4
20-09-24 720,002,702,78-0,08 -2,9% ----2,702,7011 2-5
20-09-24357740,003,453,64-0,15 -4,1% 3,303,603,453,451 2-5
20-09-24 760,004,704,77-0,07 -1,5% ----5,004,7012 2-5
20-09-24 780,005,906,32-0,42 -6,6% ----6,205,902 2-5
20-09-24 800,007,908,41-0,51 -6,1% ----9,008,1554 2-5
20-09-24 820,0011,1011,24-0,14 -1,2% ----11,9010,5042 2-5
20-09-24 840,0014,7015,18-0,48 -3,2% ----15,8514,4573 2-5
20-09-24 860,0019,9520,60-0,65 -3,2% ----22,3019,9529 2-5
20-09-24 880,0027,2528,07-0,82 -2,9% ----30,3526,80109 2-5
20-09-24 900,0038,8037,93+0,87 +2,3% ----38,9538,8050 2-5
20-09-24 920,0048,2050,27-2,07 -4,1% ----53,0048,202 2-5
20-09-24 960,00103,9081,79-- -- ----103,90103,702 19-4
20-09-24 1.000,00114,53118,63-- -- ----114,53113,507 26-4
20-09-24 1.040,00157,30157,38-- -- ----157,30157,301 11-4
20-09-24 1.120,00--235,95-- -- --------0 --
20-12-24 150,000,030,02-- -- ----0,030,038 25-4
20-12-24 200,000,100,07-- -- ----0,100,1010 24-4
20-12-24 250,000,110,13-- -- ----0,110,117 29-4
20-12-24 300,000,140,22-0,08 -36,4% ----0,160,1462 2-5
20-12-24 350,000,350,31-- -- ----0,350,351 25-4
20-12-24 400,000,400,43-0,03 -7,0% ----0,400,4010 2-5
20-12-24 450,000,570,59-0,02 -3,4% ----0,570,572 2-5
20-12-24 500,000,850,94-- -- ----0,900,859 30-4
20-12-24 550,001,301,30-- -- ----1,401,304 26-4
20-12-24 560,001,301,41-- -- ----1,301,301 29-4
20-12-24 600,001,851,93-0,08 -4,1% ----1,851,855 2-5
20-12-24 640,002,602,69-0,09 -3,3% --------1 2-5
20-12-24 650,002,802,94-0,14 -4,8% ----2,802,802 2-5
20-12-24 680,003,903,98-- -- ----3,903,853 29-4
20-12-24 700,004,704,94-0,24 -4,9% ----5,304,709 2-5
20-12-24 720,005,856,08-0,23 -3,8% ----6,606,605 2-5
20-12-24 740,007,007,58-- -- ----7,007,001 29-4
20-12-24 750,008,258,47-0,22 -2,6% ----8,558,2512 2-5
20-12-24 760,009,499,46+0,03 +0,3% ----9,709,498 2-5
20-12-24 780,0011,6511,81-0,16 -1,4% ----12,2511,8317 2-5
20-12-24 800,0014,9014,70+0,20 +1,4% ----15,6014,6035 2-5
20-12-24 820,0018,7518,36+0,39 +2,1% ----19,5018,752 2-5
20-12-24 840,0022,5623,04-0,48 -2,1% ----22,5622,562 2-5
20-12-24 850,0025,1025,79-0,69 -2,7% ----27,0024,9013 2-5
20-12-24 860,0027,9028,88-0,98 -3,4% ----30,2527,9014 2-5
20-12-24 880,0035,2536,09-0,84 -2,3% ----37,9034,8045 2-5
20-12-24 900,0044,2545,00-0,75 -1,7% ----44,2544,252 2-5
20-12-24 920,0058,6555,85+2,80 +5,0% ----58,6557,8029 2-5
20-12-24 950,0073,5075,63-2,13 -2,8% ----79,0073,505 2-5
20-12-24 960,0084,8583,07+1,78 +2,1% ----84,8584,052 2-5
20-12-24 1.000,00116,30116,06-- -- ----116,30116,301 30-4
20-12-24 1.040,00156,55152,52-- -- ----156,55156,4510 25-4
20-12-24 1.100,00213,90209,86-- -- ----213,90213,8010 25-4
20-12-24 1.120,00--229,32-- -- --------1 23-4
20-12-24 1.200,00306,40307,25-- -- ----306,40306,401 24-4
20-12-24 1.300,00401,40404,85-- -- ----402,70401,4017 30-4
21-03-25 640,004,544,58-- -- ----5,254,544 26-4
21-03-25 720,0010,009,71+0,29 +3,0% ----10,0010,001 2-5
21-03-25 760,0016,3513,92-- -- --------1 26-4
21-03-25 800,0019,0019,81-- -- ----19,3019,003 30-4
21-03-25 820,0026,4423,68-- -- ----26,4425,752 25-4
21-03-25 840,0032,8028,46-- -- ----32,8032,803 25-4
21-03-25 860,0034,7534,34+0,41 +1,2% ----34,7534,752 2-5
21-03-25 880,0039,8941,27-- -- ----39,8939,891 26-4
21-03-25 900,0050,3749,86+0,51 +1,0% ----50,3750,371 2-5
21-03-25 920,0070,3059,73-- -- ----70,3070,301 22-4
21-03-25 960,0087,4084,43+2,97 +3,5% ----87,4087,401 2-5
21-03-25 1.000,00115,00114,63-- -- ----115,00115,001 24-4
21-03-25 1.040,00--148,60-- -- --------0 --
21-03-25 1.100,00--203,82-- -- --------0 --
21-03-25 1.120,00--222,83-- -- --------0 --
20-06-25 400,001,811,29-- -- ----1,811,811 19-4
20-06-25 500,002,552,51-- -- ----2,552,552 30-4
20-06-25 600,005,085,13-0,05 -1,0% ----5,085,082 2-5
20-06-25 650,008,707,44-- -- ----8,708,054 11-4
20-06-25 700,0010,7511,38-- -- ----10,7510,751 29-4
20-06-25 750,0017,2817,06+0,22 +1,3% ----17,2817,282 2-5
20-06-25 800,0023,1525,39-- -- ----23,5023,152 29-4
20-06-25 850,0038,0038,07-0,07 -0,2% ----39,5038,005 2-5
20-06-25 900,0058,5557,54-- -- ----58,5558,553 26-4
20-06-25 950,00--85,25-- -- --------0 --
20-06-25 1.000,00145,50120,57-- -- ----145,50145,501 9-2
20-06-25 1.100,00--206,83-- -- --------0 --
20-06-25 1.200,00299,75301,19-- -- ----299,75299,751 10-4
19-12-25 200,000,600,62-- -- ----0,600,602 26-4
19-12-25 250,000,900,90-- -- --------1 22-4
19-12-25 300,001,451,12-- -- ----1,451,452 24-4
19-12-25 350,001,951,62-- -- ----1,951,955 15-4
19-12-25 400,002,402,26-- -- ----2,402,402 30-4
19-12-25 450,003,303,41-0,11 -3,2% ----3,303,304 2-5
19-12-25 500,004,454,40+0,05 +1,1% ----4,454,452 2-5
19-12-25 550,006,156,06+0,09 +1,5% ----6,156,151 2-5
19-12-25 600,009,128,54-- -- ----9,129,122 26-4
19-12-25 650,0011,9812,29-- -- ----11,9811,981 29-4
19-12-25 700,0018,2017,69+0,51 +2,9% ----18,2018,202 2-5
19-12-25 750,0023,5024,99-- -- ----23,5023,501 29-4
19-12-25 800,0034,0034,73-0,73 -2,1% ----32,0634,002 2-5
19-12-25 850,0047,5048,49-0,99 -2,0% ----47,5047,505 2-5
19-12-25 900,0066,5567,75-- -- ----66,5566,551 30-4
19-12-25 950,0091,0093,27-- -- ----91,0091,002 10-4
19-12-25 1.000,00122,70125,16-- -- ----123,00122,704 30-4
19-12-25 1.100,00207,10204,46-- -- ----207,10207,101 15-4
19-12-25 1.200,00327,24294,44-- -- ----327,24327,241 9-2
19-12-25 1.300,00387,71387,85-- -- ----387,71387,7110 8-4
18-12-26 200,001,351,57-- -- ----1,351,354 25-4
18-12-26 300,002,702,42-- -- ----2,702,701 26-4
18-12-26 400,005,705,05-- -- ----5,755,708 16-4
18-12-26 500,0010,098,88-- -- ----10,0910,092 29-4
18-12-26 600,0017,1016,30-- -- ----17,1017,104 26-4
18-12-26 650,0024,1021,90-- -- ----24,1024,101 22-4
18-12-26 700,0028,4028,84-0,44 -1,5% ----28,4028,401 2-5
18-12-26 750,0036,0037,80-- -- ----36,0036,001 29-4
18-12-26 800,0052,9750,51-- -- ----52,9752,972 25-4
18-12-26 850,0064,5165,53-- -- ----64,5164,512 30-4
18-12-26 900,0085,0085,44-0,44 -0,5% ----85,0085,001 2-5
18-12-26 950,00105,61109,09-- -- ----105,61105,6111 29-4
18-12-26 1.000,00136,67137,41-- -- ----136,67136,671 24-4
18-12-26 1.100,00211,25207,18-- -- ----211,25211,251 26-3
18-12-26 1.200,00283,25289,20-- -- ----283,25283,251 26-4
18-12-26 1.300,00398,70376,96-- -- ----398,70398,652 20-3
17-12-27 200,002,252,24-- -- ----2,252,2530 30-4
17-12-27 300,004,384,41-- -- ----4,384,381 10-4
17-12-27 400,008,517,77-- -- ----8,518,5120 17-4
17-12-27 500,0013,2513,42-- -- ----13,2513,1229 11-4
17-12-27 600,0022,0023,19-- -- ----23,0022,003 11-4
17-12-27 650,0030,9529,81-- -- ----30,9530,951 16-4
17-12-27 700,0036,4038,15-- -- ----36,4036,402 10-4
17-12-27 750,0049,5948,24-- -- ----49,5949,592 26-4
17-12-27 800,0062,4961,00-- -- ----62,4962,492 26-4
17-12-27 850,0079,2575,92-- -- ----79,2579,254 15-4
17-12-27 900,0095,8995,19+0,70 +0,7% ----95,8995,892 2-5
17-12-27 950,00117,49119,12-1,63 -1,4% ----117,49117,492 2-5
17-12-27 1.000,00150,00145,08-- -- ----150,00150,001 25-4
17-12-27 1.100,00211,20208,87-- -- ----211,20211,201 26-4
17-12-27 1.200,00286,70284,08-- -- ----286,70286,701 26-4
17-12-27 1.300,00--366,58-- -- --------0 --
15-12-28 300,006,106,26-- -- ----6,206,103 26-4
15-12-28 400,0014,9010,57-- -- ----14,9010,504 29-4
15-12-28 500,0018,7618,42-- -- ----18,7918,765 29-4
15-12-28 600,0033,0029,58-- -- ----33,0033,001 19-4
15-12-28 650,0037,7537,25-- -- ----38,0037,7510 21-3
15-12-28 700,0047,4146,17-- -- ----47,4147,415 26-4
15-12-28 750,0057,5057,36+0,14 +0,2% ----57,5057,502 2-5
15-12-28 800,0071,9170,38-- -- ----71,9171,7210 26-4
15-12-28 850,0087,0085,88+1,12 +1,3% ----87,0087,001 2-5
15-12-28 900,00105,20105,32-0,12 -0,1% ----105,20105,201 2-5
15-12-28203950,00126,58127,21-1,48 -1,2% 121,60130,10126,58126,582 30-4
15-12-28 1.000,00150,00152,61-- -- ----150,00150,001 12-4
15-12-28 1.100,00212,70211,29-- -- ----212,70212,701 15-4
15-12-28 1.200,00282,70281,00-- -- ----282,70282,701 15-4
15-12-28 1.300,00360,22358,36-- -- ----360,22360,221 15-4
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?