Meer
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 658,91660,53-1,62 -0,2% 667,85656,71015:01

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-1-2021)
Totaal volume 26.392 (9.567 Calls, 16.825 Puts)
Totaal open interest bij opening 193.588 (75.713 Calls, 117.875 Puts)
Call / Put ratio 0,57
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-02-21131480,00179,05183,45-3,20 -1,7% ----179,05177,403 22-1
19-02-21154500,00156,40163,54-3,19 -2,0% ----156,40156,401 22-1
19-02-2178520,00137,50143,66-3,18 -2,2% ----137,50137,002 22-1
19-02-2134530,00135,80133,74-3,18 -2,4% ----135,85135,8015 21-1
19-02-21167540,00117,01123,82-3,17 -2,6% ----117,95117,016 22-1
19-02-21225550,00107,50113,93-3,16 -2,8% ----107,50107,502 22-1
19-02-21153560,00100,00104,05-3,16 -3,0% ----100,0097,0010 22-1
19-02-2111565,0085,4599,11-3,14 -3,2% ----89,9085,456 15-1
19-02-21161570,0087,6794,21-3,15 -3,3% ----87,6787,672 22-1
19-02-2124575,0091,2789,29-3,12 -3,5% ----91,2891,277 21-1
19-02-21132580,0078,7084,40-3,11 -3,7% ----78,7078,7032 22-1
19-02-2134585,0079,4579,50-3,10 -3,9% ----79,4579,452 21-1
19-02-211.029590,0071,4574,64-3,07 -4,1% ----71,5567,8036 22-1
19-02-21239595,0063,1069,79-3,05 -4,4% ----63,1063,102 22-1
19-02-21239600,0061,3564,95-3,01 -4,6% ----61,5058,1539 22-1
19-02-21161605,0056,9260,16-2,98 -5,0% ----56,9256,922 22-1
19-02-21217610,0051,4055,37-2,89 -5,2% ----51,4051,404 22-1
19-02-21261615,0047,5050,66-2,88 -5,7% ----48,0044,5012 22-1
19-02-21535620,0042,2145,98-2,81 -6,1% ----42,7540,8040 22-1
19-02-21168625,0036,5541,41-2,77 -6,7% ----36,5536,551 22-1
19-02-21478630,0034,2036,88-2,67 -7,2% ----34,2032,0014 22-1
19-02-21296635,0029,8432,47-2,57 -7,9% ----29,8427,4724 22-1
19-02-21913640,0025,6528,19-2,47 -8,8% ----26,0023,1561 22-1
19-02-21415645,0021,4024,06-2,27 -9,4% ----22,7519,5050 22-1
19-02-211.136650,0017,7020,20-2,15 -10,6% ----18,2515,85252 22-1
19-02-21541655,0014,3516,54-1,97 -11,9% ----14,6512,75491 22-1
19-02-211.116660,0011,1513,28-1,90 -14,3% ----11,609,801.175 22-1
19-02-21396665,008,3510,17-1,57 -15,4% ----8,807,40269 22-1
19-02-21759670,006,157,57-1,30 -17,2% ----6,555,35858 22-1
19-02-21819675,004,455,44-1,01 -18,6% ----4,603,75350 22-1
19-02-211.240680,002,953,74-0,77 -20,6% ----3,252,50416 22-1
19-02-21497685,001,902,51-0,57 -22,7% ----2,151,70394 22-1
19-02-21747690,001,181,63-0,38 -23,3% ----1,431,07371 22-1
19-02-21331695,000,751,03-0,25 -24,3% ----1,390,71139 22-1
19-02-21826700,000,480,66-0,17 -25,8% ----0,650,45188 22-1
19-02-2197705,000,300,44-0,13 -29,5% ----0,350,2911 22-1
19-02-21285710,000,200,29-0,08 -27,6% ----0,270,208 22-1
19-02-211715,000,220,19-0,06 -31,6% ----0,220,221 21-1
19-02-21153720,000,090,13-0,04 -30,8% ----0,100,098 22-1
19-02-215730,000,100,08-0,03 -37,5% ----0,100,105 21-1
19-02-2175740,000,030,05-0,02 -40,0% ----0,030,0319 22-1
19-02-2151760,000,020,02-0,01 -50,0% ----0,020,021 22-1
19-02-212800,000,020,010,00 0,0% ----0,030,022 15-1
19-03-21563200,00458,00462,70-3,29 -0,7% ----459,25455,8031 22-1
19-03-2196240,00422,62422,68-3,31 -0,8% ----422,62422,4930 21-1
19-03-219280,00378,75382,68-3,31 -0,9% ----378,75378,751 20-1
19-03-2126320,00310,05342,63-3,29 -1,0% ----310,05310,051 29-12
19-03-2165360,00274,50302,66-3,25 -1,1% ----274,50274,502 4-1
19-03-215380,00261,78282,69-3,25 -1,1% ----261,78261,781 11-1
19-03-2170400,00253,15262,74-3,24 -1,2% ----253,15253,153 15-1
19-03-2145420,00230,00242,83-3,27 -1,3% ----230,00230,001 18-1
19-03-2121440,00211,55222,90-3,26 -1,5% ----211,55210,872 15-1
19-03-2127460,00189,90203,01-3,27 -1,6% ----189,90189,901 18-1
19-03-21486480,00170,05183,14-3,24 -1,8% ----171,80170,055 15-1
19-03-21266500,00157,99163,35-3,29 -2,0% ----158,01157,9955 22-1
19-03-21151520,00138,35143,64-3,15 -2,2% ----138,37138,3555 22-1
19-03-211.051540,00124,47124,05-3,09 -2,5% ----126,50124,4712 21-1
19-03-21909560,0099,50104,62-3,01 -2,9% ----100,5099,502 22-1
19-03-2124570,0095,5095,06-2,96 -3,1% ----95,5095,501 21-1
19-03-21909580,0081,5085,54-2,86 -3,3% ----81,5079,2014 22-1
19-03-21100590,0071,5076,21-2,83 -3,7% ----71,5071,501 22-1
19-03-21789600,0064,1766,98-2,78 -4,2% ----64,1761,0016 22-1
19-03-2131605,0057,1362,45-2,71 -4,3% ----57,1357,131 22-1
19-03-21125610,0053,3057,96-2,91 -5,0% ----53,3053,153 22-1
19-03-2190615,0053,9953,53-2,60 -4,9% ----54,3253,8510 21-1
19-03-21920620,0043,8049,18-2,58 -5,2% ----44,5043,808 22-1
19-03-2177625,0039,8044,90-2,51 -5,6% ----39,8039,801 22-1
19-03-21223630,0037,5040,73-2,48 -6,1% ----38,0035,8041 22-1
19-03-21141635,0033,3036,66-2,36 -6,4% ----33,3031,7525 22-1
19-03-211.150640,0030,5032,72-2,28 -7,0% ----30,5528,0046 22-1
19-03-21193645,0026,2028,96-2,21 -7,6% ----26,7025,2028 22-1
19-03-21245650,0023,0025,33-2,14 -8,4% ----23,3021,45117 22-1
19-03-21181655,0019,8021,88-1,98 -9,0% ----19,8018,2583 22-1
19-03-21631660,0016,7018,68-1,85 -9,9% ----17,0515,25104 22-1
19-03-21225665,0013,8515,71-1,71 -10,9% ----14,1012,7554 22-1
19-03-21367670,0011,3013,05-1,58 -12,1% ----11,7910,40102 22-1
19-03-21187675,009,1510,62-1,38 -13,0% ----9,408,2595 22-1
19-03-211.208680,007,258,51-1,23 -14,5% ----7,606,50113 22-1
19-03-21144685,005,556,68-1,04 -15,6% ----5,805,0093 22-1
19-03-21269690,004,355,17-0,85 -16,4% ----4,653,80432 22-1
19-03-2173695,003,253,93-0,69 -17,6% ----3,502,9069 22-1
19-03-21773700,002,352,95-0,52 -17,6% ----2,802,20183 22-1
19-03-21 705,001,752,15-0,42 -19,5% ----1,851,60103 22-1
19-03-21259710,001,251,59-0,33 -20,8% ----1,401,2333 22-1
19-03-211.458720,000,660,84-0,19 -22,6% ----0,880,62149 22-1
19-03-2118730,000,480,45-0,10 -22,2% ----0,480,4616 21-1
19-03-21280740,000,210,26-0,06 -23,1% ----0,210,2012 22-1
19-03-21107760,000,110,10-0,05 -50,0% ----0,150,0685 21-1
19-03-21395800,000,040,020,00 0,0% --0,070,040,0430 15-1
16-04-21 520,00--143,54-3,00 -2,1% --------0 --
16-04-21 560,0099,89105,29-2,86 -2,7% ----99,8999,891 22-1
16-04-21 580,00--86,70-2,71 -3,1% --------0 --
16-04-2164600,0063,5168,77-2,54 -3,7% ----63,5163,512 22-1
16-04-2130620,0047,8251,78-2,39 -4,6% ----47,8247,483 22-1
16-04-2117630,0043,7543,80-2,30 -5,3% ----43,7543,754 21-1
16-04-2113640,0032,3036,18-2,15 -5,9% ----32,3032,301 22-1
16-04-2155645,0029,1532,56-2,04 -6,3% ----29,1529,151 22-1
16-04-2134650,0026,0529,07-1,92 -6,6% ----26,0524,8569 22-1
16-04-2134655,0023,6725,75-1,78 -6,9% ----23,6723,3533 22-1
16-04-2157660,0019,6022,54-1,61 -7,1% ----20,3519,0045 22-1
16-04-217665,0016,2019,64-1,54 -7,8% ----17,0016,202 22-1
16-04-21103670,0014,4516,89-1,39 -8,2% ----14,8514,0046 22-1
16-04-21125680,0010,8512,10-1,13 -9,3% ----10,909,9071 22-1
16-04-2128690,007,008,23-0,85 -10,3% ----7,157,0014 22-1
16-04-2148700,004,755,38-0,68 -12,6% ----4,754,702 22-1
16-04-21142720,001,802,06-0,35 -17,0% ----1,851,65119 22-1
16-04-2141740,000,640,80-0,17 -21,3% ----0,740,6440 22-1
16-04-2128760,000,310,32-0,05 -15,6% ----0,310,315 22-1
16-04-21 800,00--0,03+0,06 +200,0% --------0 --
18-06-21 0,00------ -- ---------- --
18-06-21163150,00503,52506,86-3,31 -0,7% ----503,52500,7365 22-1
18-06-2122200,00426,52456,84-3,34 -0,7% ----426,52425,942 6-1
18-06-2130300,00358,50356,99-3,27 -0,9% ----358,50358,5015 21-1
18-06-2111350,00285,59307,22-3,21 -1,0% ----285,59285,592 11-1
18-06-2186400,00258,59257,71-3,19 -1,2% ----258,59258,594 21-1
18-06-217420,00226,29238,01-3,12 -1,3% ----226,29226,291 19-1
18-06-2190450,00196,89208,62-3,06 -1,5% ----196,89196,891 19-1
18-06-2163480,00166,84179,57-3,01 -1,7% ----167,05166,842 18-1
18-06-21639500,00155,20160,44-2,94 -1,8% ----155,60154,506 20-1
18-06-21627510,00143,20150,97-2,92 -1,9% --------1 15-1
18-06-2123520,00130,30141,59-2,89 -2,0% ----130,30130,301 15-1
18-06-21156540,00123,32123,02-2,80 -2,3% ----124,15123,3210 21-1
18-06-211.288550,00109,00113,91-2,74 -2,4% ----110,00109,002 22-1
18-06-21546560,00100,60104,91-2,67 -2,5% ----100,60100,601 20-1
18-06-21133580,0088,7887,31-2,50 -2,9% ----88,7888,785 21-1
18-06-21712600,0068,0070,46-2,26 -3,2% ----68,0065,2013 22-1
18-06-21221620,0052,0554,65-1,99 -3,6% ----52,0552,0550 22-1
18-06-21376640,0038,1540,28-1,75 -4,3% ----38,1536,7540 22-1
18-06-211.102650,0031,8533,75-1,65 -4,9% ----32,0030,2585 22-1
18-06-21410660,0026,2027,72-1,44 -5,2% ----26,4024,2060 22-1
18-06-21875680,0016,3017,41-1,04 -6,0% ----16,4515,00165 22-1
18-06-211.146700,009,309,96-0,68 -6,8% ----9,508,55123 22-1
18-06-21365720,004,805,20-0,36 -6,9% ----4,854,40135 22-1
18-06-21319740,002,282,62-0,18 -6,9% ----2,402,2880 22-1
18-06-21289760,001,201,36-0,09 -6,6% ----1,271,2094 22-1
18-06-21366800,000,400,400,00 0,0% ----0,400,368 22-1
18-06-21291900,000,110,05+0,05 +100,0% 0,04--0,110,111 20-1
18-06-211331.000,000,050,01+0,03 +300,0% ----0,050,0510 22-1
17-09-215320,00320,48334,81-3,25 -1,0% ----320,60320,482 15-1
17-09-21 400,000,05256,40-3,19 -1,2% --------0 2-9
17-09-21 440,000,05217,70-3,06 -1,4% --------0 22-8
17-09-211480,00136,50179,75-2,98 -1,7% ----136,50136,501 15-12
17-09-214500,00149,00161,12-2,92 -1,8% ----149,00149,001 15-1
17-09-215520,00135,22142,81-2,82 -2,0% ----135,22135,222 14-1
17-09-2139540,00106,09124,94-2,73 -2,2% ----107,81106,0917 11-1
17-09-2128560,0089,35107,55-2,61 -2,4% ----89,3588,852 8-1
17-09-2160580,0085,7090,83-2,45 -2,7% ----85,7085,701 20-1
17-09-21121600,0070,6074,89-2,25 -3,0% ----70,6070,602 22-1
17-09-21148620,0057,7559,94-2,04 -3,4% ----57,7556,009 22-1
17-09-21344640,0043,6646,27-1,77 -3,8% ----43,6642,753 22-1
17-09-21133660,0035,0034,15-1,44 -4,2% ----35,0034,706 21-1
17-09-21269680,0022,4024,05-1,20 -5,0% ----22,4021,6547 22-1
17-09-21379700,0014,7515,92-0,91 -5,7% ----14,7514,2017 22-1
17-09-21146720,009,0110,06-0,63 -6,3% ----9,439,014 22-1
17-09-2191740,005,506,06-0,42 -6,9% ----5,605,506 22-1
17-09-2116760,002,903,63-0,22 -6,1% ----2,902,902 20-1
17-09-2172800,001,281,41-0,10 -7,1% ----1,381,283 22-1
17-09-213880,000,350,31-0,01 -3,2% ----0,350,353 21-1
17-12-21 0,00------ -- ---------- --
17-12-2179150,00496,03502,45-3,32 -0,7% ----496,03496,035 22-1
17-12-21484200,00445,00452,51-3,30 -0,7% ----445,00445,002 22-1
17-12-2117250,00382,00402,80-3,24 -0,8% ----382,00381,9713 12-1
17-12-21242300,00341,52353,45-3,27 -0,9% ----341,99341,5228 19-1
17-12-2128350,00281,94304,42-3,16 -1,0% ----281,94281,941 11-1
17-12-21434400,00251,50256,00-3,07 -1,2% ----251,50251,501 22-1
17-12-21240450,00196,50208,39-2,86 -1,4% 100,00--196,50196,501 15-1
17-12-21 480,000,05180,52-2,75 -1,5% --------0 20-10
17-12-21917500,00158,10162,33-2,68 -1,7% ----158,10157,102 22-1
17-12-2116520,00144,63144,49-2,59 -1,8% ----144,63144,631 21-1
17-12-2118540,00122,70127,14-2,46 -1,9% ----122,70122,702 20-1
17-12-213.122550,00113,97118,67-2,45 -2,1% ----113,97113,971 22-1
17-12-2149560,0099,65110,34-2,36 -2,1% ----99,6599,652 18-1
17-12-2139580,0083,0094,20-2,17 -2,3% --------1 20-1
17-12-211.011600,0076,0078,87-2,02 -2,6% ----76,0074,258 22-1
17-12-21109620,0060,5064,55-1,87 -2,9% ----61,5060,503 22-1
17-12-2162640,0047,9051,25-1,60 -3,1% ----49,7047,505 22-1
17-12-21371650,0043,3945,05-1,46 -3,2% ----43,8041,6048 22-1
17-12-21122660,0036,3039,40-1,42 -3,6% ----37,7536,3013 22-1
17-12-21268680,0027,0029,38-1,23 -4,2% ----27,3026,7543 22-1
17-12-21728700,0019,6521,01-1,00 -4,8% ----19,6519,0082 22-1
17-12-21463720,0013,7014,46-0,75 -5,2% ----13,7013,105 22-1
17-12-21109740,008,929,63-0,53 -5,5% ----9,008,9210 22-1
17-12-21209750,006,957,79-0,42 -5,4% ----6,956,952 22-1
17-12-21268760,005,916,33-0,36 -5,7% ----6,005,9121 22-1
17-12-21142780,003,904,13-0,17 -4,1% ----4,053,9012 22-1
17-12-21713800,002,602,82-0,11 -3,9% ----2,852,6076 22-1
17-12-21911900,000,630,670,00 0,0% ----0,630,602 22-1
17-12-219871.000,000,150,150,00 0,0% ----0,150,1318 22-1
17-12-21 1.100,00--0,09-0,03 -33,3% --0,10----0 --
17-06-221200,00412,23445,80-3,15 -0,7% ----412,23412,231 29-12
17-06-223300,00319,12347,65-3,04 -0,9% ----320,14319,126 6-1
17-06-2226400,00247,13251,76-2,88 -1,1% ----247,13246,348 22-1
17-06-2212450,00193,00205,40-2,76 -1,3% ----193,00193,001 18-1
17-06-224500,00104,94161,21-2,81 -1,7% ----104,94104,941 20-11
17-06-22143550,00115,72119,35-2,32 -1,9% ----115,72115,088 22-1
17-06-22104600,0081,4082,03-1,95 -2,4% ----81,4081,401 21-1
17-06-22145650,0048,7150,55-1,49 -2,9% ----48,9448,0014 22-1
17-06-22178700,0025,1527,16-0,89 -3,3% ----26,5025,1515 22-1
17-06-2273800,005,555,60+1,09 +19,5% 3,00--5,555,303 21-1
17-06-22261.000,000,600,43-0,11 -25,6% 0,01--0,600,607 22-1
16-12-22 0,00------ -- ---------- --
16-12-2210150,00445,07490,64-3,32 -0,7% ----445,07445,071 14-12
16-12-22120200,00429,12441,18-3,31 -0,8% ----429,59429,1225 19-1
16-12-225250,00280,31392,22-3,22 -0,8% ----287,93280,3112 31-7
16-12-2235300,00330,04343,80-3,19 -0,9% ----330,04330,041 18-1
16-12-2219350,00289,10296,03-3,17 -1,1% ----289,10289,102 22-1
16-12-2275400,00230,20249,30-3,19 -1,3% ----230,20230,209 13-1
16-12-22159450,00196,00203,84-2,90 -1,4% ----196,00196,003 14-1
16-12-22742500,00155,00160,60-2,78 -1,7% ----155,00154,0038 22-1
16-12-221.936550,00117,06120,59-2,33 -1,9% ----117,06116,0616 22-1
16-12-221.446600,0081,0085,23-2,00 -2,3% ----81,0080,9013 22-1
16-12-22532650,0053,5055,26-1,35 -2,4% ----53,5052,4516 22-1
16-12-22623700,0031,9132,64-0,75 -2,3% ----32,0530,7014 22-1
16-12-22148750,0017,4017,89-0,46 -2,6% ----17,5016,654 22-1
16-12-22483800,009,009,25-0,01 -0,1% ----9,158,954 22-1
16-12-22167900,002,802,75+0,16 +5,8% ----2,802,753 22-1
16-12-228251.000,001,221,18+0,02 +1,7% ----1,221,2017 22-1
16-12-22 1.100,000,640,49+0,06 +12,2% ----0,640,516 22-1
15-12-23 0,00------ -- ---------- --
15-12-237150,00475,11479,18-3,24 -0,7% ----475,39472,1611 22-1
15-12-23185200,00408,26430,08-3,25 -0,8% ----408,26408,265 13-1
15-12-231250,00374,86381,69-3,12 -0,8% ----374,86374,861 22-1
15-12-2347300,00328,72334,18-3,11 -0,9% ----328,72328,721 22-1
15-12-2345350,00245,00287,67-3,04 -1,1% ----245,00245,001 22-12
15-12-231.187400,00238,71242,36-2,92 -1,2% ----238,71237,224 22-1
15-12-2394450,00188,68198,83-2,53 -1,3% ----188,71188,687 15-1
15-12-23960500,00153,00158,42-2,57 -1,6% ----153,00153,003 22-1
15-12-23593550,00116,14121,32-2,04 -1,7% ----116,80116,145 22-1
15-12-232.097600,0086,9088,96-1,73 -1,9% ----86,9086,904 22-1
15-12-23240650,0060,0761,40-1,14 -1,9% ----60,0760,006 22-1
15-12-23150700,0038,0040,65-0,95 -2,3% ----39,7037,954 22-1
15-12-2344750,0025,0025,72-0,71 -2,8% ----25,2024,506 22-1
15-12-23309800,0016,0015,98-0,46 -2,9% ----16,0016,001 22-1
15-12-2377900,006,306,22+0,12 +1,9% ----6,306,302 22-1
15-12-233841.000,002,922,86-0,10 -3,5% ----2,922,659 21-1
15-12-2311.100,001,101,34+0,16 +11,9% ----1,101,101 21-1
20-12-2456150,00469,44468,27-3,28 -0,7% ----469,44469,441 21-1
20-12-2422200,00401,09419,81-3,25 -0,8% ----401,09398,489 13-1
20-12-243250,00343,00372,21-3,12 -0,8% ----343,00343,001 30-12
20-12-2435300,00318,82325,74-3,16 -1,0% ----322,40318,824 22-1
20-12-2478350,00273,71280,16-2,75 -1,0% ----273,71273,713 22-1
20-12-24262400,00236,50236,56-2,71 -1,1% ----236,50236,501 21-1
20-12-24245450,00181,80195,13-2,65 -1,4% ----181,80181,801 18-1
20-12-24634500,00151,50156,62-2,53 -1,6% ----152,00151,0011 22-1
20-12-24436550,00122,30121,98-1,87 -1,5% ----122,30121,0016 21-1
20-12-24646600,0088,2591,92-1,82 -2,0% 60,00--88,8088,256 22-1
20-12-24376650,0062,3066,11-1,08 -1,6% ----64,0562,306 22-1
20-12-24639700,0045,6046,51-1,01 -2,2% ----45,6044,9011 22-1
20-12-245750,0029,9032,33-0,54 -1,7% ----29,9029,805 20-1
20-12-24313800,0021,8022,18-0,43 -1,9% ----21,8021,0045 22-1
20-12-24214900,009,9510,33+0,06 +0,6% ----10,159,9513 21-1
20-12-247331.000,005,355,13+0,20 +3,9% ----5,355,352 22-1
20-12-24 1.100,00--2,67+0,13 +4,9% --------0 --
19-12-255200,00395,50410,72-3,12 -0,8% ----396,50395,507 11-1
19-12-25 300,00135,60318,07-2,88 -0,9% --------0 18-12
19-12-2551400,00225,97231,89-2,67 -1,2% ----225,99225,4113 22-1
19-12-25139500,00150,37155,54-2,57 -1,7% ----151,40149,9215 22-1
19-12-2567600,0093,0094,04-1,07 -1,1% ----93,0093,001 22-1
19-12-2542650,0069,0070,51-0,78 -1,1% ----69,0569,004 22-1
19-12-2562700,0050,0052,38-0,91 -1,7% 42,50--50,0048,207 20-1
19-12-2517750,0038,0437,60+0,21 +0,6% ----38,0436,647 22-1
19-12-2574800,0027,8527,70-0,02 -0,1% ----27,9026,4510 22-1
19-12-251900,0011,8014,69+0,33 +2,2% ----11,8011,801 19-1
19-12-25121.000,007,708,22+0,19 +2,3% ----7,707,701 21-1
19-12-25341.100,004,104,65+0,18 +3,9% ----4,104,1020 21-1
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by