Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 736,07729,05+7,02 +1,0% 736,34733,80009:10

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-3-2023)
Totaal volume 31.725 (16.021 Calls, 15.704 Puts)
Totaal open interest bij opening 333.670 (139.882 Calls, 193.788 Puts)
Call / Put ratio 1,02
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-03-23532400,00321,25327,00-5,79 -1,8% 321,15321,30337,60321,253 17-3
17-03-23632480,00254,60247,02-5,81 -2,4% 241,15241,30254,60254,603 17-3
17-03-23287500,00230,35227,02-5,81 -2,6% 221,15221,30230,60230,3520 17-3
17-03-23189520,00201,20207,03-5,82 -2,8% 201,15201,30201,20201,204 17-3
17-03-2389560,00165,15167,04-5,83 -3,5% 161,15161,30176,00165,1516 17-3
17-03-23599600,00121,30127,05-5,84 -4,6% 121,15121,30138,50121,3014 17-3
17-03-23275620,00101,20107,05-5,84 -5,5% 101,15101,30118,00101,203 17-3
17-03-2370640,0081,3587,06-5,85 -6,7% 81,1581,3096,3081,3532 17-3
17-03-23888660,0061,2067,08-5,87 -8,8% 61,1561,3065,7061,2022 17-3
17-03-23190670,0053,2057,09-5,88 -10,3% 51,1551,3058,7553,206 17-3
17-03-23740680,0041,4347,12-5,91 -12,5% 41,1541,3058,0041,4336 17-3
17-03-2345685,0040,0642,16-5,95 -14,1% 36,1536,3040,0640,061 17-3
17-03-23105690,0031,5637,19-5,98 -16,1% 31,1531,3037,9031,5659 17-3
17-03-23131695,0030,3832,25-6,04 -18,7% 26,1526,3043,1230,3821 17-3
17-03-2310696,0025,4531,26-6,05 -19,4% 25,1525,3025,4525,4510 16-3
17-03-2310698,0022,8029,28-6,07 -20,7% 23,1523,3022,8022,8010 16-3
17-03-231.456700,0021,1527,32-6,11 -22,4% 21,2021,3038,5021,00108 17-3
17-03-2310702,0019,3025,38-6,17 -24,3% 19,1519,3019,3019,3010 16-3
17-03-2341704,0023,2023,46-6,25 -26,6% 17,1517,3023,2014,5048 16-3
17-03-23177705,0016,4122,48-6,27 -27,9% 16,1516,3024,0016,4164 17-3
17-03-23 706,00--21,56-6,35 -29,5% 15,1515,30----0 --
17-03-2324708,0024,8619,63-6,42 -32,7% 13,1513,3024,8624,861 17-3
17-03-23 709,00--18,71-6,50 -34,7% 12,1512,30----0 --
17-03-23450710,0011,4717,76-6,55 -36,9% 11,1511,3027,0011,47104 17-3
17-03-2310711,0026,0016,85-6,64 -39,4% 10,1510,3026,0025,9510 17-3
17-03-23147712,0015,0015,95-6,74 -42,3% 9,159,3025,4014,004 17-3
17-03-236713,0016,6815,04-6,83 -45,4% 8,158,3016,686,0514 16-3
17-03-236714,0019,1614,15-6,94 -49,0% 7,157,3019,1619,161 17-3
17-03-23300715,006,2013,28-7,07 -53,2% 6,156,3022,605,95231 17-3
17-03-2361716,005,2412,41-7,20 -58,0% 5,155,3019,805,2353 17-3
17-03-2348717,008,5311,57-7,36 -63,6% 4,154,308,537,503 17-3
17-03-23176718,003,2010,74-7,53 -70,1% 3,153,2518,553,2074 17-3
17-03-2331719,001,859,93-7,72 -77,7% 2,152,301,851,852 17-3
17-03-232.587720,001,259,17-7,96 -86,8% 1,161,2518,500,86527 17-3
17-03-2342721,000,228,35-8,14 -97,5% 0,160,258,800,20128 17-3
17-03-23313722,000,017,62-7,61 -99,9% --0,0515,250,01379 17-3
17-03-2315723,000,016,90-6,89 -99,9% --0,058,600,01398 17-3
17-03-23201724,000,016,24-6,23 -99,8% --0,0114,000,01790 17-3
17-03-23685725,000,015,59-5,58 -99,8% --0,0413,800,012.845 17-3
17-03-23290726,000,014,98-4,97 -99,8% --0,0112,800,01812 17-3
17-03-2351727,000,014,39-4,38 -99,8% --0,059,000,01604 17-3
17-03-23192728,000,013,79-3,78 -99,7% --0,0110,850,01715 17-3
17-03-2364729,000,013,26-3,25 -99,7% --0,039,250,01388 17-3
17-03-231.553730,000,012,85-2,84 -99,6% --0,018,850,012.917 17-3
17-03-2327731,000,022,39-2,38 -99,6% --0,026,800,02242 17-3
17-03-23200732,000,012,01-2,00 -99,5% --0,017,200,01863 17-3
17-03-2353733,000,011,68-1,67 -99,4% --0,025,940,01888 17-3
17-03-23317734,000,011,40-1,39 -99,3% --0,025,500,01563 17-3
17-03-231.165735,000,011,13-1,12 -99,1% --0,015,000,012.412 17-3
17-03-23173736,000,030,92-0,91 -98,9% --0,054,060,01800 17-3
17-03-2310737,000,010,75-0,74 -98,7% --0,013,420,01398 17-3
17-03-23413738,000,010,60-0,59 -98,3% --0,012,800,01640 17-3
17-03-232739,000,010,48-0,47 -97,9% --0,012,230,01200 17-3
17-03-231.627740,000,010,35-0,34 -97,1% --0,011,950,011.883 17-3
17-03-23 741,000,03---- -- --0,011,200,0347 17-3
17-03-23233742,000,010,25-0,24 -96,0% --0,011,120,01428 17-3
17-03-23 743,000,07---- -- --0,010,070,075 17-3
17-03-23277744,000,010,18-0,17 -94,4% --0,010,650,01437 17-3
17-03-231.977745,000,010,15-0,14 -93,3% --0,010,440,011.403 17-3
17-03-23172746,000,010,14-0,13 -92,9% --0,010,380,01295 17-3
17-03-23 747,000,08---- -- --0,010,080,088 17-3
17-03-23185748,000,010,08-0,07 -87,5% --0,010,240,01154 17-3
17-03-23 749,00------ -- --0,01----0 --
17-03-232.148750,000,020,06-0,05 -83,3% --0,020,100,01303 17-3
17-03-23274752,000,010,04-0,03 -75,0% --0,010,060,0136 17-3
17-03-23165754,000,020,04-0,03 -75,0% --0,010,040,0251 17-3
17-03-232.768755,000,010,03-0,02 -66,7% --0,010,040,0191 17-3
17-03-23194756,000,010,03-0,02 -66,7% --0,010,050,01134 17-3
17-03-23145758,000,020,02-0,01 -50,0% --0,010,020,024 17-3
17-03-231.638760,000,010,02-0,01 -50,0% --0,010,050,01104 17-3
17-03-23288762,000,010,010,00 0,0% --0,010,010,016 17-3
17-03-23198764,000,010,010,00 0,0% --0,010,010,0140 17-3
17-03-231.413765,000,020,010,00 0,0% --0,010,020,0116 17-3
17-03-23369766,000,010,010,00 0,0% --0,010,010,014 17-3
17-03-23635768,000,010,010,00 0,0% --0,010,010,015 17-3
17-03-232.272770,000,010,010,00 0,0% --0,010,010,0126 17-3
17-03-23170772,000,010,010,00 0,0% --0,010,010,013 17-3
17-03-23166774,000,020,010,00 0,0% --0,010,020,026 16-3
17-03-231.000775,000,010,010,00 0,0% --0,010,010,0110 17-3
17-03-2373776,000,010,010,00 0,0% --0,010,010,012 17-3
17-03-23114778,000,010,010,00 0,0% --0,010,020,0114 17-3
17-03-231.245780,000,010,010,00 0,0% --0,010,010,0124 17-3
17-03-2396782,000,010,010,00 0,0% --0,010,010,0110 16-3
17-03-2331784,000,010,010,00 0,0% --0,010,010,012 17-3
17-03-23748785,000,010,010,00 0,0% --0,010,010,0120 17-3
17-03-2335786,000,010,010,00 0,0% --0,010,010,012 17-3
17-03-2325788,000,010,010,00 0,0% --0,010,030,013 15-3
17-03-23882790,000,010,010,00 0,0% --0,010,010,0119 17-3
17-03-23870795,000,010,010,00 0,0% --0,010,010,0113 17-3
17-03-234.424800,000,010,010,00 0,0% --0,010,010,0119 17-3
17-03-23226805,000,010,010,00 0,0% --0,010,010,012 17-3
17-03-23562810,000,010,010,00 0,0% --0,010,010,011 17-3
17-03-23276815,000,010,010,00 0,0% --0,010,010,014 17-3
17-03-23638820,000,010,010,00 0,0% --0,010,010,013 17-3
17-03-23166830,000,010,010,00 0,0% --0,010,010,0148 15-3
17-03-231.726840,000,010,010,00 0,0% --0,010,020,0160 13-3
17-03-2341860,000,010,010,00 0,0% --0,010,010,0112 15-3
17-03-23914880,000,010,010,00 0,0% --0,010,010,011 14-3
17-03-232920,000,030,010,00 0,0% --0,010,030,032 16-2
17-03-23284960,000,010,010,00 0,0% --0,010,020,0126 13-3
21-04-23128520,00201,50202,92+6,64 +3,3% ----216,85201,5031 17-3
21-04-23 540,00--187,76+1,96 +1,0% --------0 --
21-04-2320560,00165,70168,01+1,88 +1,1% ----177,00165,7013 17-3
21-04-2312580,00151,10148,27+1,91 +1,3% ----151,40151,108 17-3
21-04-23481600,00133,00124,14+6,34 +5,1% ----133,00133,001 16:28
21-04-2318620,00105,26104,94+6,08 +5,8% ----109,66105,262 15-3
21-04-2378640,0089,4586,18+5,73 +6,6% ----89,4580,004 14:32
21-04-2353650,0083,5580,78+1,80 +2,2% ----83,5581,3520 16:58
21-04-23120660,0073,5071,72+1,73 +2,4% ----73,5072,1519 15:31
21-04-23 665,0070,15---- -- ----70,1564,8030 16:21
21-04-2368670,0063,3062,80+1,74 +2,8% ----63,3053,0018 14:54
21-04-23 675,0059,85---- -- ----59,8559,8510 15:34
21-04-23150680,0057,0051,32+4,56 +8,9% ----57,0044,0027 16:15
21-04-2320685,0046,8250,04+1,64 +3,3% ----47,2046,823 17-3
21-04-2351690,0047,4045,95+1,64 +3,6% ----47,4037,0013 15:00
21-04-2311695,0042,6041,94+1,60 +3,8% ----42,6042,6011 15:16
21-04-23717700,0039,7035,86+3,81 +10,6% ----41,1031,15149 17:03
21-04-23178705,0035,7534,32+1,53 +4,5% ----37,2026,8011 17:02
21-04-23290710,0031,8328,78+3,43 +11,9% ----32,2022,95222 17:25
21-04-2358715,0028,7527,33+1,35 +4,9% ----28,7520,3055 15:49
21-04-23364720,0024,8022,36+2,95 +13,2% ----26,5017,50578 17:27
21-04-23343725,0021,6020,88+1,23 +5,9% ----23,1015,10545 17:20
21-04-23868730,0018,8516,66+2,43 +14,6% ----20,2012,70435 17:29
21-04-23426735,0016,0014,09+2,21 +15,7% ----17,0610,31214 17:28
21-04-23673740,0013,6011,75+1,99 +16,9% ----14,358,65348 17:29
21-04-23665745,0011,009,66+1,74 +18,0% ----12,207,00317 17:21
21-04-231.330750,009,157,81+1,50 +19,2% ----9,855,651.162 17:28
21-04-23791755,007,256,25+1,25 +20,0% ----7,844,60338 17:21
21-04-231.287760,005,804,91+1,03 +21,0% ----6,303,40656 17:29
21-04-23649765,004,503,77+0,86 +22,8% ----4,902,60382 17:29
21-04-231.806770,003,452,83+0,74 +26,1% ----3,752,001.731 17:29
21-04-231.661775,002,502,25+0,46 +20,4% ----2,811,401.755 17:14
21-04-231.597780,001,951,61+0,39 +24,2% ----2,101,14732 17:28
21-04-23375785,001,451,22+0,29 +23,8% ----1,551,10101 17:28
21-04-23675790,001,040,89+0,21 +23,6% ----1,150,70284 17:17
21-04-23489795,000,740,67+0,16 +23,9% ----0,850,50193 17:18
21-04-23947800,000,580,51+0,04 +7,8% ----0,730,41237 17:28
21-04-23282805,000,440,40+0,01 +2,5% ----0,520,3951 17:05
21-04-23417810,000,330,32-0,01 -3,1% ----0,400,26129 17:25
21-04-23836820,000,170,23-0,05 -21,7% ----0,210,1741 17:22
21-04-23210830,000,120,17-0,06 -35,3% ----0,120,11125 17:15
21-04-23327840,000,210,04+0,04 +100,0% ----0,210,0716 11:00
21-04-2368860,000,020,08-0,05 -62,5% ----0,020,021 16-3
21-04-2393880,000,070,010,00 0,0% 0,01--0,080,0415 14-3
21-04-23281920,000,040,010,00 0,0% ----0,040,041 14:48
19-05-2353520,00216,45198,34+6,53 +3,3% ----216,45216,4553 13-3
19-05-231560,00172,00163,57+2,22 +1,4% ----172,00172,001 14-3
19-05-238600,00132,40125,13+2,25 +1,8% ----132,40132,401 17-3
19-05-23 620,00------ -- --------0 --
19-05-233640,0092,5088,19+2,21 +2,5% ----92,5092,501 16:35
19-05-23 650,00------ -- --------0 --
19-05-234660,0071,3970,72+2,21 +3,1% ----71,3971,391 13:41
19-05-23 670,00------ -- --------0 --
19-05-23 675,00------ -- --------0 --
19-05-2343680,0055,0054,25+2,18 +4,0% ----55,0050,002 13:38
19-05-23 685,00------ -- --------0 --
19-05-2384690,0041,6546,46+2,21 +4,8% ----42,9541,6072 16-3
19-05-23 695,00------ -- --------0 --
19-05-23158700,0041,1539,10+2,18 +5,6% ----41,1533,5011 15:00
19-05-23 705,00------ -- --------0 --
19-05-2328710,0032,5532,20+2,13 +6,6% ----32,5528,102 10:46
19-05-2330715,0032,5028,23+2,78 +9,8% ----32,5028,5012 16:29
19-05-23248720,0029,0025,84+2,08 +8,0% ----29,1521,7548 16:51
19-05-23107725,0024,7022,98+1,99 +8,7% ----25,7518,4051 17:25
19-05-23134730,0021,7019,82+2,31 +11,7% ----23,0016,9064 17:27
19-05-2378735,0019,2517,67+1,82 +10,3% ----19,4014,4021 17:07
19-05-23347740,0016,9015,01+1,98 +13,2% ----17,5512,8082 17:29
19-05-23129745,0013,9512,92+1,80 +13,9% ----14,0010,9040 17:13
19-05-23269750,0012,0011,06+1,54 +13,9% ----13,009,0032 17:12
19-05-23191755,0010,659,29+1,41 +15,2% ----11,009,46118 17:21
19-05-23321760,008,957,68+1,35 +17,6% ----9,106,25274 17:28
19-05-23183765,007,406,42+1,12 +17,4% ----7,805,3596 17:22
19-05-23199770,006,205,19+1,06 +20,4% ----6,204,4560 16:20
19-05-23152775,005,154,18+0,96 +23,0% ----5,154,2563 16:06
19-05-23487780,004,103,37+0,81 +24,0% ----4,153,35116 17:29
19-05-23350790,002,602,35+0,37 +15,7% ----2,702,0018 16:18
19-05-23341800,001,651,35+0,40 +29,6% ----1,801,0090 17:18
19-05-23237820,000,700,71+0,05 +7,0% ----0,740,6815 16:16
19-05-2380840,000,340,28+0,01 +3,6% ----0,690,344 16:35
19-05-236880,000,700,040,00 0,0% ----0,700,702 20-3
19-05-2312920,000,070,06-0,05 -83,3% 0,02--0,070,0712 11:00
16-06-23243300,00429,33416,44+6,77 +1,6% ----429,33429,335 17-3
16-06-2384400,00326,65317,59+6,65 +2,1% ----327,15326,652 16:35
16-06-23125480,00242,67239,05+6,42 +2,7% ----250,60242,675 17-3
16-06-23309500,00217,40223,69+2,21 +1,0% --246,00217,40217,4010 17-3
16-06-23113520,00215,25204,19+2,26 +1,1% ----215,25215,251 14-3
16-06-23181560,00160,11161,88+6,05 +3,7% ----160,11160,116 15-3
16-06-23199600,00128,45127,91+2,39 +1,9% ----128,45128,451 12:28
16-06-23178620,00103,96109,65+2,39 +2,2% ----103,96103,962 16-3
16-06-23171640,0086,5091,95+2,40 +2,6% ----86,5086,505 15-3
16-06-23460650,0083,6780,97+4,78 +5,9% ----83,6783,673 17-3
16-06-23271660,0070,0774,90+2,45 +3,3% ----70,0770,076 20-3
16-06-23646680,0053,0558,79+2,55 +4,3% ----53,0552,702 20-3
16-06-23 690,00------ -- --------0 --
16-06-232.763700,0044,7443,20+3,29 +7,6% ----45,6538,0038 12:53
16-06-23 710,00------ -- --------0 --
16-06-23 715,00------ -- --------0 --
16-06-233.242720,0033,1530,52+2,81 +9,2% ----34,4028,5045 17:07
16-06-23 725,0030,15---- -- ----30,1528,454 17:28
16-06-23 730,00------ -- --------0 --
16-06-23 735,00------ -- ---------- --
16-06-23503740,0022,8020,01+2,15 +10,7% ----23,0517,0080 16:42
16-06-23450750,0017,8515,47+1,95 +12,6% ----17,8513,8045 16:50
16-06-231.133760,0013,3011,64+1,78 +15,3% ----13,3513,2536 17:02
16-06-23431770,009,908,55+1,53 +17,9% ----10,359,0094 17:02
16-06-23808780,007,356,13+1,26 +20,6% ----7,455,3081 17:29
16-06-231.956800,003,703,35+0,42 +12,5% ----3,752,7979 17:29
16-06-23864850,000,630,46+0,18 +39,1% ----0,700,5018 17:29
16-06-23290880,000,300,24+0,05 +20,8% ----0,300,306 17-3
16-06-23528900,000,110,13-0,04 -30,8% 0,07--0,110,117 15:48
16-06-238920,000,170,14-0,09 -64,3% 0,04--0,190,1516 22-2
16-06-23196960,000,100,09-0,07 -77,8% 0,03--0,100,109 17-3
16-06-237411.000,000,110,05-0,04 -80,0% 0,02--0,110,1011 14-3
16-06-231041.200,000,040,010,00 0,0% 0,010,090,040,045 17-3
15-09-2347400,00319,30321,28+1,75 +0,5% ----319,30319,301 17-3
15-09-2310480,00254,94239,81+6,14 +2,6% ----254,94254,941 14-3
15-09-2322520,00205,82202,29+5,91 +2,9% ----205,82195,825 13:27
15-09-2340560,00162,07165,63+5,67 +3,4% ----162,07159,424 20-3
15-09-2323600,00131,30130,26+5,36 +4,1% ----131,30131,303 16-3
15-09-237620,00132,76116,25+2,25 +1,9% ----132,76132,761 9-3
15-09-2317640,0099,5096,98+4,93 +5,1% ----99,5099,501 11:49
15-09-2316660,0085,0081,40+4,67 +5,7% ----85,0085,002 12:30
15-09-2335680,0077,4466,73+4,29 +6,4% ----77,4477,441 10-3
15-09-2364700,0054,6054,54+2,50 +4,6% ----54,6054,6021 13:19
15-09-23174720,0044,0040,89+3,50 +8,6% ----45,5043,309 17:22
15-09-23334740,0033,7030,55+2,71 +8,9% ----33,9029,8023 16:45
15-09-23229750,0028,0025,71+2,58 +10,0% ----28,5522,5023 17:07
15-09-23152760,0020,5021,32+2,46 +11,5% ----20,5019,507 20-3
15-09-23290780,0016,3014,27+1,93 +13,5% ----16,3512,5042 16:49
15-09-23624800,0010,258,94+1,54 +17,2% ----10,508,00192 17:07
15-09-23959840,003,753,25+0,71 +21,8% --5,654,003,2016 17:11
15-09-23153880,001,291,13+0,27 +23,9% ----1,291,1121 14:50
15-09-23320900,000,760,61+0,26 +42,6% --7,500,760,761 17-3
15-09-2322920,000,470,45+0,11 +24,4% ----0,520,4221 14-3
15-09-23102960,000,430,21+0,11 +52,4% 0,06--0,430,437 20-2
15-09-23731.000,000,250,14+0,06 +42,9% 0,050,400,250,254 21-2
15-09-23191.200,000,080,06+0,03 +50,0% 0,040,130,080,086 21-2
15-12-23 0,00------ -- ---------- --
15-12-23262150,00566,30559,49+6,94 +1,2% ----566,30561,85404 15:00
15-12-23199200,00511,05515,53+2,16 +0,4% ----512,00507,90566 17-3
15-12-237250,00443,00462,38+6,64 +1,4% ----443,00443,002 19-12
15-12-2392300,00414,20413,79+6,76 +1,6% ----414,20414,2010 17-3
15-12-2341350,00394,88370,31+1,83 +0,5% ----394,88394,881 8-3
15-12-231.219400,00326,50317,68+6,52 +2,1% ----326,50326,501 16:33
15-12-2374450,00286,14274,68+2,08 +0,8% ----286,14286,141 14-3
15-12-23763500,00228,30228,12+2,19 +1,0% ----228,30228,301 12:34
15-12-231.976550,00183,10182,84+2,41 +1,3% ----183,10183,10143 16-3
15-12-233.408600,00139,00139,62+2,53 +1,8% ----139,00139,001 11:18
15-12-2342640,00109,00106,92+2,69 +2,5% ----109,20107,204 15:24
15-12-23272650,0099,0097,28+4,47 +4,6% ----99,0091,5070 16-3
15-12-2311660,0091,9691,54+2,68 +2,9% ----101,6691,962 13-3
15-12-2383680,0079,3075,64+4,11 +5,4% ----79,3079,3085 15:00
15-12-23866700,0067,0063,29+2,74 +4,3% ----67,0063,5030 16:06
15-12-232.884720,0053,3150,95+2,81 +5,5% ----53,3146,00608 17:24
15-12-232.844740,0042,3039,20+3,26 +8,3% ----42,8036,051.192 17:25
15-12-233.296750,0036,8434,23+3,07 +9,0% ----36,8430,8647 17:08
15-12-231.339760,0033,0029,64+2,86 +9,6% ----33,0031,15116 16:30
15-12-231.298770,0027,7025,51+2,62 +10,3% ----28,5026,8012 17:18
15-12-231.013780,0023,1021,58+2,51 +11,6% ----23,1023,106 12:12
15-12-231.605800,0017,7015,51+1,82 +11,7% ----17,7014,2051 16:29
15-12-23608850,006,606,00+0,73 +12,2% ----6,906,10211 16:59
15-12-23206880,003,503,22+0,51 +15,8% ----3,503,4011 15:35
15-12-23760900,002,351,94+0,51 +26,3% ----2,352,2512 14:22
15-12-2357920,001,501,21+0,52 +43,0% ----1,501,501 13:26
15-12-23481950,000,890,70+0,29 +41,4% ----0,890,891 17-3
15-12-238331.000,000,540,40-0,03 -7,5% ----0,540,545 11:03
15-12-238431.100,000,250,26-0,05 -19,2% 0,080,330,250,2514 13-3
15-12-233571.200,000,180,17-0,02 -11,8% 0,060,230,180,185 9-3
15-12-236.0221.300,000,100,09+0,01 +11,1% 0,060,200,100,0847 17-3
15-03-24 560,00------ -- --------0 --
15-03-24 600,00------ -- --------0 --
15-03-24 640,00------ -- --------0 --
15-03-24 680,00------ -- --------0 --
15-03-24 700,00------ -- --------0 --
15-03-24 720,00------ -- --------0 --
15-03-24 740,00------ -- --------0 --
15-03-24 760,00------ -- --------0 --
15-03-24 800,00------ -- --------0 --
15-03-24 840,00------ -- --------0 --
15-03-24 880,006,60---- -- ----8,555,6520 16:57
15-03-24 960,00------ -- ---------- --
21-06-2465300,00412,14409,02+6,93 +1,7% ----412,14412,141 17-3
21-06-242350,00291,18362,08+7,09 +2,0% ----291,18291,182 21-10
21-06-241400,00318,34315,95+6,66 +2,1% ----318,34318,341 17-3
21-06-24 450,00--274,48+2,45 +0,9% --------0 --
21-06-244500,00265,35230,12+2,35 +1,0% ----265,35265,351 3-3
21-06-24 550,00185,50187,27+2,40 +1,3% ----185,50182,502 22-11
21-06-24 600,00--146,36+2,60 +1,8% --------0 --
21-06-244650,00131,21108,20+2,75 +2,5% ----131,21129,002 8-3
21-06-2420700,0073,5074,00+2,88 +3,9% ----73,5069,952 11:19
21-06-2435750,0048,0545,75+3,02 +6,6% ----48,0545,007 14:59
21-06-2455800,0028,5025,29+2,15 +8,5% ----28,5026,255 16:04
21-06-24145850,0014,1012,50+1,44 +11,5% ----14,1012,103 16:36
21-06-2474900,006,485,83+0,85 +14,6% 3,807,106,486,0617 14-3
21-06-24111950,002,952,47+0,53 +21,5% ----3,162,9512 13-3
21-06-241471.000,001,651,11+0,17 +15,3% ----1,651,651 17-3
20-12-2439150,00555,00547,98+6,14 +1,1% ----555,00547,5010 15:53
20-12-2472200,00497,56505,05+2,09 +0,4% ----497,56497,561 15-3
20-12-248250,00450,23458,49+1,84 +0,4% ----450,23450,232 6-1
20-12-2419300,00412,70408,64+5,28 +1,3% ----412,70412,701 17:12
20-12-24157350,00359,85363,13+4,88 +1,3% ----359,85359,851 17-3
20-12-24237400,00318,95318,17+4,81 +1,5% ----318,95318,951 17-3
20-12-24127450,00272,04274,41+3,76 +1,4% ----272,04269,14125 16-3
20-12-24286500,00268,98232,09+4,23 +1,8% ----268,98268,981 24-2
20-12-24239550,00182,70193,75+1,43 +0,7% --242,50182,70182,701 16-3
20-12-24518600,00150,00154,59+1,36 +0,9% ----152,50150,0018 17-3
20-12-24309650,00120,00118,02+0,26 +0,2% ----120,00120,001 14:11
20-12-24527700,0085,9984,13+2,21 +2,6% ----85,9985,991 13:54
20-12-24819750,0060,0056,76+2,30 +4,1% ----60,0052,0013 16:01
20-12-24271800,0037,5535,76+2,05 +5,7% ----37,7537,552 17:27
20-12-24342850,0021,1021,08+0,98 +4,6% ----21,1019,006 10:57
20-12-24282900,0012,4011,21+1,32 +11,8% ----12,4012,1011 14:59
20-12-24262950,006,706,23+0,78 +12,5% ----6,756,6019 13:32
20-12-245421.000,003,203,44+0,68 +19,8% ----3,503,203 15-3
20-12-241081.100,001,721,41+0,10 +7,1% ----1,721,356 13-3
20-12-241191.200,000,500,68+0,20 +29,4% ----0,500,454 14-3
20-12-241271.300,000,360,38-0,03 -7,9% ----0,360,3610 14-3
19-12-2599200,00520,19495,02+5,24 +1,1% ----520,19520,113 10-3
19-12-2512250,00425,05451,16+4,60 +1,0% ----425,05425,055 21-2
19-12-2510300,00429,16408,26+3,22 +0,8% ----429,16429,161 10-3
19-12-256350,00405,69364,49+3,16 +0,9% ----405,69405,691 15-2
19-12-2578400,00322,84318,45+5,90 +1,9% ----322,84322,841 14:06
19-12-253450,00316,61281,03+2,71 +1,0% ----316,61316,616 3-3
19-12-25138500,00274,90238,07+5,25 +2,2% ----274,90274,901 27-2
19-12-25167550,00245,79202,80+1,91 +0,9% ----245,79245,795 16-2
19-12-25212600,00191,58164,65+3,37 +2,0% ----191,58191,581 9-3
19-12-25320650,00162,68130,76+2,98 +2,3% ----162,68161,438 3-3
19-12-25367700,0093,99100,46+2,66 +2,6% ----93,9993,992 20-3
19-12-25477750,0069,1974,14+2,12 +2,9% ----69,1969,192 20-3
19-12-25466800,0054,9352,58+2,40 +4,6% ----54,9354,931 14:06
19-12-25384850,0032,9535,86+1,61 +4,5% ----32,9532,951 20-3
19-12-25439900,0023,4523,36+1,20 +5,1% ----23,4523,451 17-3
19-12-25267950,0015,3015,46+0,33 +2,1% ----15,3015,301 10:54
19-12-253751.000,0010,0010,02+0,10 +1,0% ----10,0510,0013 13-3
19-12-252831.100,004,264,84-0,27 -5,6% ----4,754,265 11:24
19-12-25831.200,002,252,14+0,72 +33,6% ----2,252,256 13-3
19-12-257541.300,001,350,99+0,49 +49,5% ----1,351,209 10-3
18-12-2638200,00517,08489,79+5,13 +1,0% ----517,08517,081 2-3
18-12-2616300,00397,22406,44+3,21 +0,8% ----397,22397,221 16-3
18-12-2653400,00324,59326,31+1,54 +0,5% ----324,59324,591 14:06
18-12-2688500,00245,00244,78+5,77 +2,4% ----245,00245,001 17-3
18-12-26138600,00179,07179,94-0,21 -0,1% ----181,50179,079 17-3
18-12-266650,00147,07148,17-0,60 -0,4% ----147,07147,075 17-3
18-12-26346700,00122,00118,96-0,33 -0,3% ----122,00122,003 15-3
18-12-26210750,0088,0089,45+3,44 +3,8% ----88,0088,001 17-3
18-12-26118800,0077,3070,15+0,59 +0,8% 61,00--77,3077,301 13-3
18-12-26135850,0047,5050,11+2,57 +5,1% ----47,5047,501 20-3
18-12-26165900,0035,4037,70+0,44 +1,2% ----35,4035,401 10:57
18-12-261601.000,0019,0018,74+0,54 +2,9% ----19,0019,005 17-3
18-12-26941.200,005,165,11+0,19 +3,7% ----5,505,165 11:24
18-12-261061.300,003,002,76+0,66 +23,9% --4,703,003,002 15-3
17-12-2716200,00480,82484,29+3,27 +0,7% ----493,19480,828 17-3
17-12-272400,00328,00322,11+6,08 +1,9% ----328,00328,001 15-3
17-12-2713600,00182,00185,98+2,10 +1,1% ----182,00182,001 16-3
17-12-279650,00174,88163,75-5,84 -3,6% ----176,80174,887 10-2
17-12-279700,00151,00130,47-0,09 -0,1% 121,00--151,00151,003 3-2
17-12-2729750,00105,00110,33-4,79 -4,3% --120,00114,00105,007 17-3
17-12-2798800,0085,0087,10-2,68 -3,1% ----85,0085,0010 17-3
17-12-2742850,0065,0068,23+0,10 +0,1% ----65,0065,001 10:11
17-12-2716900,0057,2052,79+0,66 +1,3% ----57,2057,201 17-3
17-12-274541.000,0030,0029,38+1,41 +4,8% ----30,0030,0055 17-3
17-12-27421.200,0010,328,16+2,22 +27,2% ----12,9710,328 17-3
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by