Opties AEX (AEX)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %BiedLaatHoogLaagVolumeTijd
AEX* 466,67466,67-- -- ----467,39462,03018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-12-2016)
Totaal volume 48.692 (19.058 Calls, 29.634 Puts)
Totaal open interest bij opening 0 (0 Calls, 0 Puts)
Call / Put ratio 0,64
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-12-16 160,00294,99306,63-- -- ----294,99294,294 1-12
16-12-16 200,00266,35266,63-- -- ----266,60263,858 17:17
16-12-16 240,00222,35226,62-- -- ----222,35222,352 7-12
16-12-16 280,00173,40186,62-- -- ----174,94173,406 1-12
16-12-16 300,00162,30166,62-- -- ----162,30162,301 7-12
16-12-16 320,00137,40146,61-- -- ----137,40137,401 5-12
16-12-16 340,00112,95126,61-- -- ----112,95112,9510 28-11
16-12-16 350,00117,50116,61-- -- 85,00--117,50117,5010 14:53
16-12-16 360,00107,50106,61-- -- 31,50--107,50107,5010 14:53
16-12-16 370,0082,8596,62-- -- ----82,8582,8510 5-12
16-12-16 380,0072,8586,64-- -- ----72,8572,8510 5-12
16-12-16 385,0067,8581,65-- -- ----67,8567,8510 5-12
16-12-16 390,0060,9076,66-- -- ----60,9060,9030 5-12
16-12-16 395,0055,1071,65-- -- ----55,1055,102 21-11
16-12-16 400,0066,0066,66-- -- ----66,0064,002 16:57
16-12-16 405,0048,3561,65-- -- ----48,3544,4511 5-12
16-12-16 410,0040,1056,67-- -- ----40,2537,20154 2-12
16-12-16 415,0042,2051,68-- -- ----42,2042,201 6-12
16-12-16 420,0048,0046,70-- -- --50,0048,0043,954 14:53
16-12-16 425,0038,4541,72-- -- ----38,4538,451 10:01
16-12-16 430,0035,8736,73-- -- ----37,6033,2422 16:14
16-12-16 432,00--34,73-- -- --------0 --
16-12-16 434,0028,2532,74-- -- ----28,2528,2520 7-12
16-12-16 435,0032,6531,74-- -- ----32,6528,302 14:54
16-12-16 436,00--30,75-- -- --------0 --
16-12-16 438,00--28,77-- -- --------0 --
16-12-16 440,0026,1026,78-- -- 25,6026,5026,9024,0139 16:58
16-12-16 442,0025,6524,80-- -- ----25,6525,6510 14:53
16-12-16 443,00--13,29-- -- --------0 --
16-12-16 444,0012,5022,82-- -- ----12,5012,5010 5-12
16-12-16 445,0020,5521,84-- -- ----20,5519,1014 16:12
16-12-16 446,0013,6020,85-- -- ----13,6010,3529 6-12
16-12-16 448,0019,7518,90-- -- ----19,7519,7510 14:53
16-12-16 450,0016,5516,97-- -- 12,5019,3517,0013,99101 17:04
16-12-16 452,0015,4015,05-- -- ----15,4012,404 14:46
16-12-16 454,0012,6013,19-- -- 6,50--12,6710,953 16:02
16-12-16 455,0012,3012,27-- -- 6,70--13,209,27235 17:29
16-12-16 456,0010,6211,37-- -- ----12,058,4077 16:48
16-12-16 458,009,229,62-- -- 6,00--10,207,6056 15:44
16-12-16 460,008,157,98-- -- 5,008,009,205,50896 17:29
16-12-16 462,006,406,44-- -- 3,556,957,054,20392 17:29
16-12-16 464,005,105,07-- -- ----5,603,50521 17:29
16-12-16 465,004,374,46-- -- 3,505,205,202,951.133 17:28
16-12-16 466,003,903,90-- -- 0,804,004,502,75492 17:29
16-12-16 468,002,902,91-- -- 3,258,003,451,80891 17:29
16-12-16 470,002,052,03-- -- 2,002,202,501,201.317 17:29
16-12-16 472,001,401,41-- -- 0,94--1,900,78904 17:23
16-12-16 474,000,880,91-- -- 1,15--1,240,48776 17:26
16-12-16 475,000,720,73-- -- 0,100,801,030,391.626 17:29
16-12-16 476,000,590,61-- -- ----0,770,37128 17:06
16-12-16 478,000,410,39-- -- ----0,510,3423 15:40
16-12-16 480,000,240,25-- -- 0,100,400,360,15981 17:29
16-12-16 482,00--0,17-- -- --------0 --
16-12-16 484,00--0,13-- -- 0,11------0 --
16-12-16 485,000,100,11-- -- --0,100,140,08320 17:23
16-12-16 490,000,060,06-- -- --0,400,070,04237 17:26
16-12-16 495,000,040,04-- -- 0,010,040,050,03116 15:33
16-12-16 500,000,030,03-- -- --0,040,030,02207 17:01
16-12-16 505,000,010,02-- -- ----0,010,0145 6-12
16-12-16 510,000,010,01-- -- --0,020,010,0135 17:07
16-12-16 520,000,020,01-- -- --0,020,020,021 17:16
16-12-16 530,000,060,01-- -- --0,010,060,0610 10-11
16-12-16 540,000,010,01-- -- --0,010,010,0112 30-11
16-12-16 550,000,010,01-- -- --0,010,010,0112 30-11
16-12-16 560,000,010,01-- -- --0,010,010,011 23-11
16-12-16 600,000,010,01-- -- --0,010,010,011 24-11
16-12-16 640,000,020,01-- -- --0,010,020,02120 16-9
16-12-16 660,000,020,01-- -- ----0,020,0260 10-5
16-12-16 720,000,020,01-- -- ----0,020,0220 6-5
16-12-16 760,000,010,01-- -- ----0,010,0122 10-5
16-12-16 800,000,010,01-- -- --0,010,010,0110 7-10
20-01-17 280,00--186,59-- -- --------0 --
20-01-17 320,00--146,60-- -- --------0 --
20-01-17 340,00--126,61-- -- --------0 --
20-01-17 360,0093,20106,66-- -- ----93,2093,2010 5-12
20-01-17 380,0067,4786,74-- -- ----68,0767,4741 2-12
20-01-17 385,00--81,76-- -- --------0 --
20-01-17 390,0059,7076,81-- -- ----59,7057,654 2-12
20-01-17 395,00--71,85-- -- --------0 --
20-01-17 400,0057,1866,91-- -- ----57,1857,181 6-12
20-01-17 405,00--62,00-- -- --------0 --
20-01-17 410,0042,4057,09-- -- ----42,4042,401 29-11
20-01-17 415,0036,2052,21-- -- ----36,2036,2010 2-12
20-01-17 420,0043,0847,37-- -- ----43,0843,081 7-12
20-01-17 425,0039,5042,58-- -- ----39,5039,5010 8-12
20-01-17 430,0033,9537,87-- -- ----33,9533,902 7-12
20-01-17 435,0023,8533,24-- -- ----25,9523,8511 5-12
20-01-17 440,0027,9028,73-- -- --35,0028,6827,3635 16:14
20-01-17 445,0024,0024,40-- -- --34,0024,0022,4511 15:05
20-01-17 450,0020,1520,26-- -- 7,95--20,3518,2059 17:18
20-01-17 455,0016,4016,42-- -- ----16,4914,3581 17:22
20-01-17 460,0012,8212,84-- -- 3,9513,0013,3210,60569 17:23
20-01-17 465,009,609,73-- -- 3,00--10,507,901.012 17:29
20-01-17 470,006,957,06-- -- 6,258,007,505,35734 17:27
20-01-17 475,004,804,80-- -- 0,985,505,203,75658 17:27
20-01-17 480,003,103,15-- -- --4,003,402,35641 17:29
20-01-17 485,001,951,96-- -- 0,102,202,101,43360 17:11
20-01-17 490,001,151,15-- -- 1,401,391,250,80339 17:29
20-01-17 495,000,660,67-- -- 0,75--0,700,49322 17:22
20-01-17 500,000,360,38-- -- 0,270,470,380,27105 17:27
20-01-17 505,00--0,22-- -- --------0 --
20-01-17 510,000,120,13-- -- --0,180,120,09202 17:02
20-01-17 515,00--0,05-- -- --------0 --
20-01-17 520,000,040,03-- -- --0,070,050,0412 17:22
20-01-17 530,000,040,01-- -- ----0,040,041 25-11
20-01-17 540,00--0,01-- -- --------0 --
20-01-17 560,000,030,01-- -- --0,040,030,0320 10-11
20-01-17 600,00--0,01-- -- --------0 --
20-01-17 640,00--0,01-- -- --------0 --
17-02-17 280,00--184,94-- -- --------0 --
17-02-17 320,00--144,97-- -- --------0 --
17-02-17 360,00--105,18-- -- --------0 --
17-02-17 380,00--85,47-- -- --------0 --
17-02-17 400,00--66,06-- -- --------0 --
17-02-17 420,0042,6347,29-- -- ----42,6342,638 7-12
17-02-17 430,0038,1538,32-- -- ----38,1535,4411 15:42
17-02-17 440,0029,5029,90-- -- ----29,5027,252 14:49
17-02-17 445,0019,2025,91-- -- ----19,2018,7020 6-12
17-02-17 450,0022,0522,15-- -- ----22,0519,9013 17:11
17-02-17 455,0018,5518,61-- -- ----19,0016,447 17:21
17-02-17 460,0015,2015,29-- -- 10,00--15,3013,0563 17:27
17-02-17 465,0012,2012,25-- -- 6,00--13,0010,6048 17:08
17-02-17 470,009,759,59-- -- 7,4511,009,858,3072 17:14
17-02-17 480,005,455,35-- -- --9,005,604,50115 17:22
17-02-17 490,002,652,66-- -- ----2,652,15107 17:29
17-02-17 500,001,151,14-- -- ----1,150,91184 17:08
17-02-17 520,000,140,16-- -- ----0,140,141 13:45
17-02-17 540,00------ -- ---------- --
17-02-17 560,00--0,02-- -- --------0 --
17-02-17 600,000,050,01-- -- ----0,050,0510 21-11
17-02-17 640,00--0,01-- -- --------0 --
17-03-17 240,00220,50224,89-- -- ----220,50220,402 7-12
17-03-17 280,00169,95184,92-- -- ----169,95169,952 29-11
17-03-17 320,00131,71145,08-- -- ----131,73131,483 19-10
17-03-17 350,00111,05115,41-- -- ----111,05111,051 7-12
17-03-17 360,00103,50105,59-- -- 90,00106,00103,50103,501 13:42
17-03-17 370,0083,7595,83-- -- ----83,7583,751 6-12
17-03-17 380,0083,5086,18-- -- ----83,5083,501 13:14
17-03-17 390,0065,1576,60-- -- ----65,1565,1510 6-12
17-03-17 400,0067,0067,18-- -- ----67,0064,154 17:08
17-03-17 420,0049,3049,02-- -- ----49,3049,302 17:13
17-03-17 440,0031,7032,37-- -- ----32,0030,314 15:30
17-03-17 450,0023,8024,90-- -- ----23,8023,006 13:58
17-03-17 460,0017,9518,22-- -- ----18,5016,3567 16:18
17-03-17 470,0012,6012,54-- -- --13,5512,8511,15102 17:29
17-03-17 480,008,058,02-- -- 3,5010,558,256,90206 17:29
17-03-17 490,004,704,72-- -- --7,554,804,10155 17:27
17-03-17 500,002,502,51-- -- --3,202,602,00144 17:25
17-03-17 510,001,231,23-- -- ----1,251,03236 17:27
17-03-17 520,000,570,58-- -- --0,700,580,4798 17:17
17-03-17 540,000,090,13-- -- ----0,090,095 7-12
17-03-17 560,000,030,03-- -- ----0,040,0320 16:44
17-03-17 600,000,030,02-- -- ----0,030,035 9-11
17-03-17 640,000,020,02-- -- ----0,020,0210 23-11
17-03-17 700,00--0,01-- -- --------0 --
17-03-17 800,000,010,01-- -- --0,030,010,0120 1-12
16-06-17 100,00338,60357,54-- -- ----338,60338,6010 2-12
16-06-17 200,00247,49257,46-- -- ----247,49247,491 6-12
16-06-17 240,00207,69217,56-- -- ----207,69207,691 6-12
16-06-17 250,00187,17207,63-- -- ----187,17187,1760 13-9
16-06-17 280,00166,24177,89-- -- ----166,24166,241 11-10
16-06-17 300,00128,00158,22-- -- ----128,00128,001 11-7
16-06-17 320,00129,55138,71-- -- ----129,55129,553 25-11
16-06-17 350,0080,05109,91-- -- ----80,0578,6013 30-6
16-06-17 360,0086,75100,47-- -- ----87,7086,7520 29-11
16-06-17 380,0080,2582,11-- -- ----80,2580,251 9:51
16-06-17 400,0063,3564,59-- -- ----63,3561,608 13:54
16-06-17 420,0045,5048,28-- -- 28,05--45,5045,502 10:42
16-06-17 440,0031,3033,54-- -- 28,0034,7031,9031,302 10:38
16-06-17 450,0027,4527,23-- -- ----27,4525,2551 14:53
16-06-17 460,0020,9021,38-- -- 9,1524,5020,9019,6030 14:42
16-06-17 480,0011,7512,05-- -- 7,8515,0011,7510,7527 16:57
16-06-17 500,005,655,84-- -- 4,656,255,804,9568 16:55
16-06-17 520,002,402,42-- -- --5,002,452,00203 17:23
16-06-17 550,000,500,50-- -- --0,550,500,4513 14:53
16-06-17 560,000,250,30-- -- ----0,250,258 11:33
16-06-17 600,000,050,09-- -- ----0,050,0520 17:09
16-06-17 640,00--0,05-- -- --------0 --
16-06-17 800,000,010,02-- -- --0,030,010,0110 2-12
15-09-17 240,00--214,44-- -- --------0 --
15-09-17 320,00123,89136,65-- -- ----123,89123,764 28-10
15-09-17 360,0077,0599,61-- -- 75,00--77,0577,051 9-11
15-09-17 380,0075,6281,99-- -- ----75,6275,621 25-11
15-09-17 400,0056,5565,37-- -- 32,30--56,5556,551 18-11
15-09-17 420,0046,8050,12-- -- ----46,8046,8010 7-12
15-09-17 440,0031,5536,51-- -- ----31,5531,551 6-12
15-09-17 460,0023,3024,90-- -- 14,00--23,3023,308 8-12
15-09-17 480,0015,3515,75-- -- 6,00--15,4015,352 16:58
15-09-17 520,004,704,65-- -- --4,854,704,203 15:52
15-09-17 560,000,641,00-- -- ----0,640,6410 2-12
15-09-17 600,000,230,22-- -- ----0,230,231 17-11
15-09-17 640,00--0,09-- -- 0,02------0 --
15-12-17 100,00349,08352,35-- -- ----349,08349,081 10:19
15-12-17 200,00243,01252,73-- -- ----243,54243,0120 22-11
15-12-17 250,00200,20203,55-- -- ----200,20200,201 10:00
15-12-17 300,00144,72155,37-- -- ----144,72144,723 1-12
15-12-17 350,00106,42109,22-- -- 55,00--106,65106,4212 12:49
15-12-17 400,0066,7267,50-- -- ----66,7964,308 16:57
15-12-17 450,0032,2333,87-- -- 25,0035,0032,3132,0527 12:49
15-12-17 500,0012,4012,43-- -- 5,0013,0012,4011,7010 17:22
15-12-17 550,003,103,12-- -- 1,603,153,152,8530 17:06
15-12-17 600,000,600,62-- -- 0,440,990,600,605 13:46
15-12-17 800,000,070,05-- -- 0,010,080,070,075 26-10
15-06-18 100,00--343,85-- -- --------0 --
15-06-18 200,00--244,81-- -- --------0 --
15-06-18 300,00--149,42-- -- --------0 --
15-06-18 350,0096,50105,36-- -- ----96,5096,502 5-12
15-06-18 400,0054,2566,84-- -- 31,20--54,2554,251 8-11
15-06-18 450,0030,5036,25-- -- ----30,5030,504 6-12
15-06-18 500,0015,3516,21-- -- ----15,3515,351 8-12
15-06-18 600,001,552,01-- -- --2,501,601,5520 5-12
15-06-18 800,00--0,13-- -- --------0 --
21-12-18 100,00316,65338,34-- -- ----316,65316,651 2-11
21-12-18 200,00221,72240,15-- -- ----221,72221,721 2-12
21-12-18 250,00178,25192,46-- -- ----178,25178,251 18-10
21-12-18 300,00137,47146,45-- -- 118,00--137,47137,473 6-12
21-12-18 350,0089,30104,25-- -- ----89,3089,301 2-12
21-12-18 400,0064,0068,07-- -- ----64,0064,001 7-12
21-12-18 450,0038,4939,58-- -- ----38,4938,402 13:41
21-12-18 500,0020,0020,32-- -- --30,0020,0019,253 14:01
21-12-18 550,008,609,34-- -- 6,00--9,008,602 10:12
21-12-18 600,003,904,07-- -- --19,503,903,902 17:23
21-12-18 800,000,350,41-- -- 0,290,520,350,356 1-12
20-12-19 100,00308,30325,45-- -- ----308,40307,604 2-12
20-12-19 200,00211,00228,77-- -- ----211,51211,004 30-9
20-12-19 250,00171,30182,38-- -- ----171,45171,3015 6-12
20-12-19 300,00131,00138,49-- -- ----131,00131,002 30-11
20-12-19 350,00100,0099,62-- -- --103,00100,00100,001 14:53
20-12-19 400,0067,5067,44-- -- 55,0077,1067,5065,1017 14:46
20-12-19 450,0042,2042,52-- -- ----43,1041,508 16:49
20-12-19 500,0025,1525,59-- -- 18,0037,5025,1525,004 15:10
20-12-19 550,0013,8114,60-- -- --32,1013,8113,811 7-12
20-12-19 600,007,618,25-- -- --20,007,617,611 7-12
20-12-19 650,004,604,82-- -- ----4,604,601 13:44
20-12-19 800,001,001,08-- -- 0,911,201,001,0010 14:45
18-12-20 100,00291,25314,63-- -- 200,00400,00291,47291,254 2-11
18-12-20 200,00195,96219,69-- -- 125,00350,00195,96195,961 9-11
18-12-20 250,00166,20174,78-- -- 100,00250,00166,20166,203 22-11
18-12-20 300,00133,00133,64-- -- 130,40--133,00132,604 15:19
18-12-20 350,0091,5697,77-- -- ----91,5690,0942 6-12
18-12-20 400,0068,0068,00-- -- 57,00--68,0067,007 17:29
18-12-20 450,0044,5045,59-- -- ----44,5043,105 13:53
18-12-20 500,0029,4029,12-- -- 25,00--29,4528,4010 17:24
18-12-20 550,0018,8018,78-- -- 10,00--18,8018,506 14:53
18-12-20 600,0012,0011,61-- -- 5,0020,0012,0011,6010 14:55
18-12-20 800,002,002,03-- -- 1,952,202,001,982 14:46
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by