Opties AEX (AEX)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 533,88534,43-0,55 -0,1% 536,21529,11018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-10-2020)
Totaal volume 34.188 (18.785 Calls, 15.403 Puts)
Totaal open interest bij opening 247.022 (93.362 Calls, 153.660 Puts)
Call / Put ratio 1,22
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-20228360,00175,44173,39-0,62 -0,4% ----175,44172,30198 29-10
20-11-20105400,00130,00133,74-0,64 -0,5% ----130,00130,00119 29-10
20-11-20 420,00--114,06-0,75 -0,7% --------0 --
20-11-20107440,0096,0094,57-0,85 -0,9% ----96,0088,5081 29-10
20-11-209460,0076,8075,40-0,98 -1,3% ----76,8076,801 29-10
20-11-2018470,0063,4066,05-1,13 -1,7% ----63,4063,401 30-10
20-11-20 475,0061,00---- -- ----61,0061,001 30-10
20-11-2063480,0055,5556,94-1,22 -2,1% ----57,8052,8518 30-10
20-11-20 485,0053,0052,48-1,21 -2,3% ----53,0051,402 30-10
20-11-2022490,0047,5048,11-1,30 -2,7% ----47,5044,602 30-10
20-11-2022495,0043,2343,86-1,38 -3,1% ----43,2342,802 30-10
20-11-20214500,0039,0039,73-1,35 -3,4% ----39,2036,2533 30-10
20-11-20161505,0034,3035,73-1,40 -3,9% ----35,0534,303 30-10
20-11-2064510,0029,8531,87-1,39 -4,4% ----31,9928,2052 30-10
20-11-20135515,0025,5028,16-1,42 -5,0% ----28,5524,7537 30-10
20-11-20258520,0023,4024,65-1,46 -5,9% ----24,7521,3079 30-10
20-11-20224525,0020,5021,33-1,42 -6,7% ----21,3517,70207 30-10
20-11-20491530,0017,5018,21-1,40 -7,7% --20,5018,1514,85946 30-10
20-11-20526535,0014,1015,35-1,37 -8,9% --17,0015,4012,50478 30-10
20-11-20597540,0011,9012,68-1,27 -10,0% 9,0014,5012,709,95899 30-10
20-11-20727545,009,6010,36-1,19 -11,5% --12,6010,308,00641 30-10
20-11-20677550,007,458,32-1,14 -13,7% 6,108,258,206,30954 30-10
20-11-20438555,005,756,53-0,99 -15,2% 4,706,256,354,80531 30-10
20-11-20860560,004,355,06-0,89 -17,6% 1,004,654,903,55948 30-10
20-11-20590565,003,203,80-0,72 -18,9% --13,203,682,60580 30-10
20-11-201.533570,002,252,84-0,60 -21,1% --2,402,651,90656 30-10
20-11-20647575,001,652,08-0,47 -22,6% --2,001,911,36340 30-10
20-11-201.275580,001,181,51-0,42 -27,8% --1,301,390,97327 30-10
20-11-20535585,000,861,09-0,31 -28,4% --1,500,950,68218 30-10
20-11-201.159590,000,610,79-0,24 -30,4% 0,302,500,630,50153 30-10
20-11-20426595,000,410,58-0,18 -31,0% --0,650,480,35146 30-10
20-11-201.011600,000,320,43-0,13 -30,2% 0,10--0,370,27126 30-10
20-11-20246605,000,250,33-0,10 -30,3% --1,550,250,2096 30-10
20-11-20438610,000,200,25-0,06 -24,0% --0,410,210,1676 30-10
20-11-20147615,000,130,20-0,04 -20,0% --1,000,150,127 30-10
20-11-20586620,000,150,17-0,04 -23,5% 0,06--0,150,1042 30-10
20-11-2096630,000,100,12-0,04 -33,3% ----0,130,1012 28-10
20-11-20476640,000,100,09-0,03 -33,3% --0,120,120,1013 30-10
20-11-209660,000,030,01+0,02 +200,0% ----0,030,031 28-10
20-11-2017680,000,050,01+0,01 +100,0% ----0,050,055 14-10
20-11-20206720,000,010,010,00 0,0% ----0,010,01189 29-10
18-12-20 0,00------ -- ---------- --
18-12-201.329100,00430,00433,13-0,58 -0,1% ----430,00430,006 30-10
18-12-2010150,00380,90383,10-0,58 -0,2% ----380,90380,904 28-10
18-12-20261200,00335,50333,11-0,60 -0,2% ----335,50--2 29-10
18-12-20424250,00295,10283,17-0,64 -0,2% ----295,10292,302 27-10
18-12-2012280,00275,80253,25-0,66 -0,3% ----275,80275,801 23-10
18-12-201.720300,00234,34233,33-0,67 -0,3% ----234,34234,341 30-10
18-12-2022320,00229,50213,44-0,68 -0,3% ----229,50229,5011 26-10
18-12-205340,00205,19193,63-0,71 -0,4% ----205,19205,192 27-10
18-12-20428350,00213,40183,76-0,74 -0,4% ----214,30213,2033 20-10
18-12-209360,00185,32173,91-0,76 -0,4% ----185,32185,322 27-10
18-12-2071380,00175,03154,29-0,80 -0,5% ----175,03175,031 7-10
18-12-201.396400,00131,05134,86-0,87 -0,6% 120,00--131,05130,854 30-10
18-12-20100420,00152,90115,73-1,00 -0,9% ----152,90152,901 13-10
18-12-20333440,0096,6096,96-1,16 -1,2% ----96,6096,601 30-10
18-12-20543450,0083,5687,78-1,22 -1,4% ----87,9083,2018 30-10
18-12-20190460,0073,7078,78-1,30 -1,7% ----80,0073,7010 29-10
18-12-20324470,0067,5570,03-1,39 -2,0% ----67,5567,551 30-10
18-12-20538480,0057,4061,52-1,52 -2,5% ----58,6557,406 29-10
18-12-20 485,00------ -- --------0 --
18-12-20343490,0050,2353,32-1,64 -3,1% ----50,2350,231 30-10
18-12-2012495,0047,7049,35-1,53 -3,1% ----47,7047,7012 28-10
18-12-201.877500,0044,5045,45-1,48 -3,3% 34,00--45,5541,6072 30-10
18-12-2043505,0039,0541,70-1,52 -3,6% ----39,4538,8542 28-10
18-12-20208510,0034,9038,05-1,54 -4,0% ----35,5034,902 30-10
18-12-2090515,0032,8534,50-1,55 -4,5% ----33,7031,3028 30-10
18-12-20628520,0028,0530,98-1,41 -4,6% 27,00--31,0027,70176 30-10
18-12-2046525,0027,7527,83-1,53 -5,5% ----27,7526,1027 30-10
18-12-20547530,0023,8524,76-1,57 -6,3% 10,0025,9524,5021,35974 30-10
18-12-20208535,0020,8021,72-1,52 -7,0% ----21,5019,20207 30-10
18-12-20783540,0017,9019,11-1,57 -8,2% --19,0019,0016,301.044 30-10
18-12-20400545,0015,5016,54-1,51 -9,1% --16,9516,5013,75847 30-10
18-12-203.563550,0013,2014,13-1,39 -9,8% 10,0014,5014,0011,75774 30-10
18-12-20324555,0010,7012,08-1,40 -11,6% 10,35--11,709,75144 30-10
18-12-20903560,008,6510,14-1,35 -13,3% 7,9011,009,908,05145 30-10
18-12-20429565,007,458,35-1,17 -14,0% ----8,006,55162 30-10
18-12-20831570,006,006,88-1,05 -15,3% 3,5013,806,705,301.041 30-10
18-12-20187575,004,805,59-0,98 -17,5% ----5,354,15292 30-10
18-12-20834580,003,754,47-0,89 -19,9% ----4,273,25472 30-10
18-12-20208585,002,853,55-0,77 -21,7% --10,003,402,55262 30-10
18-12-20939590,002,252,78-0,63 -22,7% --5,652,601,95196 30-10
18-12-20328595,001,602,18-0,53 -24,3% ----1,901,50220 30-10
18-12-203.538600,001,221,68-0,44 -26,2% 1,002,501,451,1895 30-10
18-12-20147605,000,931,30-0,36 -27,7% ----1,150,9371 30-10
18-12-20313610,000,771,00-0,29 -29,0% ----0,950,6927 30-10
18-12-201.071620,000,440,59-0,17 -28,8% ----0,480,40129 30-10
18-12-20574630,000,250,36-0,10 -27,8% ----0,330,2510 30-10
18-12-20757640,000,180,21-0,04 -19,0% ----0,180,1323 30-10
18-12-20831650,000,100,110,00 0,0% ----0,140,103 30-10
18-12-201660,000,120,10-0,03 -30,0% ----0,120,121 23-10
18-12-20632680,000,080,06-0,01 -16,7% ----0,080,0810 30-10
18-12-202.828700,000,040,01+0,02 +200,0% 0,01--0,040,041 30-10
18-12-20875720,000,040,01+0,02 +200,0% ----0,050,04282 30-10
18-12-2064760,000,080,010,00 0,0% --0,040,080,082 23-9
18-12-201.273800,000,010,010,00 0,0% --0,040,010,011 25-9
18-12-2084900,000,020,010,00 0,0% --0,040,020,0210 20-10
18-12-203101.000,000,020,010,00 0,0% --0,020,020,023 15-10
15-01-211400,00147,92135,94-0,49 -0,4% ----147,92147,921 26-10
15-01-213440,0099,2599,11-0,92 -0,9% ----99,2596,4041 30-10
15-01-214460,0081,6481,44-1,02 -1,3% ----81,6481,644 29-10
15-01-215480,0081,9864,63-1,08 -1,7% ----81,9881,981 23-10
15-01-21 490,00------ -- --------0 --
15-01-2113500,0046,7049,02-1,13 -2,3% ----46,7046,701 30-10
15-01-2110510,0040,7041,79-1,16 -2,8% ----40,7040,359 28-10
15-01-213520,0034,5534,96-1,21 -3,5% --35,7034,5534,5550 30-10
15-01-21 525,0030,2531,71-1,19 -3,8% ----30,2529,0577 30-10
15-01-213530,0026,2128,60-1,18 -4,1% ----27,8026,2112 30-10
15-01-214535,0025,4525,76-1,29 -5,0% ----25,4523,1527 30-10
15-01-2166540,0020,3522,94-1,26 -5,5% ----22,5020,3531 30-10
15-01-2114545,0018,3020,34-1,28 -6,3% ----19,0517,6515 30-10
15-01-2133550,0016,0017,85-1,21 -6,8% 10,00--18,0016,0045 30-10
15-01-2141555,0014,0515,55-1,16 -7,5% --18,7514,6513,2580 30-10
15-01-2153560,0012,4513,44-1,12 -8,3% 11,00--13,1012,453 30-10
15-01-2118565,0010,6511,52-1,07 -9,3% ----10,6510,652 30-10
15-01-2151570,008,259,75-0,92 -9,4% ----8,508,2513 30-10
15-01-2116575,007,448,20-0,84 -10,2% ----7,447,441 30-10
15-01-2155580,006,086,86-0,77 -11,2% ----6,306,085 30-10
15-01-2155590,004,154,67-0,62 -13,3% ----4,604,0015 30-10
15-01-2140600,002,403,10-0,49 -15,8% ----3,002,4010 30-10
15-01-2132620,001,001,22-0,18 -14,8% ----1,050,9527 30-10
15-01-2116640,000,400,47-0,04 -8,5% ----0,500,407 30-10
15-01-21 680,00--0,13+0,04 +30,8% --------0 --
15-01-21 720,00--0,04+0,02 +50,0% --------0 --
19-03-216200,00331,25332,39-0,48 -0,1% ----331,25331,251 30-10
19-03-216240,00318,65292,75-0,68 -0,2% ----318,65318,651 8-10
19-03-213280,00276,80253,26-0,62 -0,2% ----276,80276,802 7-8
19-03-2124320,00231,10214,14-0,65 -0,3% ----231,10231,102 18-9
19-03-2162360,00206,95175,63-0,77 -0,4% ----206,95206,8660 16-10
19-03-215380,00179,10156,74-0,88 -0,6% ----179,10179,101 5-10
19-03-2160400,00135,75138,17-0,92 -0,7% ----136,85136,854 28-10
19-03-2145420,00149,21120,03-1,00 -0,8% ----149,21149,1260 16-10
19-03-2141440,00102,10102,41-1,12 -1,1% ----102,10102,101 28-10
19-03-2121460,00102,6785,45-1,15 -1,3% ----103,12102,672 23-10
19-03-2133480,0079,7569,36-1,19 -1,7% ----79,7579,752 26-10
19-03-21159500,0051,4054,38-1,27 -2,3% ----53,4051,4030 30-10
19-03-2160520,0037,3040,69-1,30 -3,2% 30,00--40,1537,3015 30-10
19-03-212.416540,0027,8028,84-1,53 -5,3% ----28,5026,15287 30-10
19-03-21817560,0018,0519,00-1,24 -6,5% --33,0018,7516,5045 30-10
19-03-21584580,0010,1511,52-1,01 -8,8% 9,80--11,459,80262 30-10
19-03-21583600,005,906,47-0,78 -12,1% 5,4011,506,325,45103 30-10
19-03-21302620,003,003,40-0,47 -13,8% ----3,303,0043 30-10
19-03-21566640,001,451,69-0,25 -14,8% ----1,651,4024 30-10
19-03-21285680,000,450,49-0,13 -26,5% 0,31--0,450,4054 28-10
19-03-21166720,000,210,20+0,02 +10,0% ----0,210,212 26-10
19-03-21265800,000,100,09-0,04 -44,4% 0,070,150,100,101 30-10
18-06-21 0,00------ -- ---------- --
18-06-213150,00379,64376,98-0,68 -0,2% ----379,64--3 28-10
18-06-2116200,00329,99327,33-0,67 -0,2% ----329,99329,991 28-10
18-06-2115300,00250,55229,39-0,73 -0,3% ----250,55250,552 14-9
18-06-2113350,00178,17181,70-0,68 -0,4% ----178,17178,171 28-10
18-06-2150400,00132,77135,90-0,78 -0,6% ----132,77132,771 28-10
18-06-216420,00150,58118,45-0,95 -0,8% ----150,58150,581 12-10
18-06-2187450,0089,5093,40-1,05 -1,1% ----89,5089,502 30-10
18-06-2159480,0067,1070,12-1,17 -1,7% ----67,1066,756 30-10
18-06-21714500,0054,0055,91-1,57 -2,8% ----56,0052,9017 30-10
18-06-21629510,0046,5049,25-1,27 -2,6% ----49,3546,509 30-10
18-06-2123520,0042,7542,84-1,15 -2,7% --43,5042,7542,7510 30-10
18-06-21131540,0030,3531,51-1,60 -5,1% ----31,4029,20202 30-10
18-06-211.273550,0024,4026,50-1,10 -4,2% 25,05--26,4524,1013 30-10
18-06-21526560,0020,0522,00-1,07 -4,9% ----21,1019,506 30-10
18-06-2196580,0014,0014,57-1,09 -7,5% ----14,7013,606 30-10
18-06-21680600,008,059,09-0,84 -9,2% --12,508,958,0034 30-10
18-06-21234620,004,855,40-0,54 -10,0% 4,35--5,004,852 30-10
18-06-21777650,002,102,41-0,25 -10,4% --7,002,302,1060 30-10
18-06-21173680,000,971,09-0,08 -7,3% ----1,170,9725 30-10
18-06-21479700,000,750,70+0,04 +5,7% ----0,750,706 29-10
18-06-21207720,000,570,50-0,01 -2,0% ----0,570,574 13-10
18-06-21253800,000,200,20+0,03 +15,0% ----0,200,206 28-10
18-06-21285900,000,070,100,00 0,0% ----0,070,0725 26-10
18-06-21621.000,000,010,01+0,06 +600,0% ----0,010,019 27-10
17-09-21 320,000,05208,88-0,69 -0,3% --------0 14-9
17-09-21 400,000,05136,25-0,84 -0,6% --------0 2-9
17-09-21 440,000,05102,69-0,92 -0,9% --------0 22-8
17-09-21 480,000,0572,07-0,96 -1,3% --------0 26-4
17-09-21 500,00--58,35-1,05 -1,8% --------0 --
17-09-213520,0043,2445,68-0,91 -2,0% ----43,2443,241 29-10
17-09-2135540,0032,9934,68-0,96 -2,8% ----35,0032,993 30-10
17-09-2114560,0025,9025,38-1,02 -4,0% --39,2525,9024,002 29-10
17-09-2152580,0017,3517,72-0,80 -4,5% ----17,3517,351 30-10
17-09-2120600,0010,5011,88-0,68 -5,7% ----11,0010,502 30-10
17-09-2177640,004,454,78-0,42 -8,8% ----4,454,451 30-10
17-09-2127680,002,051,91-0,21 -11,0% ------2,055 28-10
17-09-21 720,00--0,90-0,11 -12,2% --------0 --
17-09-21 800,00--0,32-0,22 -68,8% --------0 --
17-12-21 0,00------ -- ---------- --
17-12-2117150,00404,85373,19-0,50 -0,1% ----404,85404,851 19-10
17-12-21496200,00326,50323,89-0,45 -0,1% ----327,00325,004 29-10
17-12-213250,00297,33275,42-0,51 -0,2% ----297,33297,331 10-8
17-12-21254300,00257,85227,91-0,88 -0,4% ----257,85257,851 19-10
17-12-2125350,00178,03181,77-0,74 -0,4% ----178,05178,0312 29-10
17-12-21457400,00135,25137,72-1,38 -1,0% 75,00--136,15135,007 30-10
17-12-21247450,0097,0696,89-0,97 -1,0% 30,00130,0097,7497,0611 29-10
17-12-211.138500,0058,8561,33-1,16 -1,9% 25,00--62,0058,5016 30-10
17-12-213.139550,0032,0033,31-1,49 -4,5% 17,50--33,3031,00460 30-10
17-12-211.040600,0013,7014,95-0,90 -6,0% 5,10--14,7513,2524 30-10
17-12-21442650,004,905,45-0,16 -2,9% ----5,504,7040 30-10
17-12-21635700,001,902,09-0,16 -7,7% ----2,201,8352 30-10
17-12-21740800,000,480,60-0,17 -28,3% 0,461,000,480,488 30-10
17-12-21590900,000,180,23+0,05 +21,7% --0,500,250,1813 23-10
17-12-219021.000,000,070,11+0,05 +45,5% 0,060,250,100,0711 28-10
17-06-22 200,0096,05319,01-0,39 -0,1% --------0 15-6
17-06-22 300,000,05224,59-0,58 -0,3% --------0 15-6
17-06-2221400,00157,24136,59-0,74 -0,5% ----157,24157,241 19-8
17-06-228450,00103,0197,20-0,83 -0,9% ----103,01103,011 27-10
17-06-226500,0080,2963,07-0,81 -1,3% ----80,2980,291 9-10
17-06-2227550,0034,4936,72-1,05 -2,9% ----34,4934,491 29-10
17-06-2235600,0017,5018,32-0,75 -4,1% ----18,0017,502 30-10
17-06-22122650,007,308,15-0,49 -6,0% ----7,307,304 30-10
17-06-2292700,005,153,56-0,24 -6,7% ----5,155,002 14-10
17-06-2238800,001,151,11-0,12 -10,8% ----1,151,152 28-10
16-12-22 0,00------ -- ---------- --
16-12-223150,00395,79364,03+0,26 +0,1% ----395,79395,791 16-10
16-12-22203200,00333,50315,76+0,31 +0,1% ----333,50333,504 22-10
16-12-225250,00280,31268,55+0,20 +0,1% ----287,93280,3112 31-7
16-12-2235300,00242,11222,72-0,02 0,0% ----242,18242,112 8-10
16-12-2220350,00200,30178,36-0,17 -0,1% ----200,30200,305 21-10
16-12-2292400,00134,85136,41-0,57 -0,4% ----134,85134,853 28-10
16-12-22223450,0098,4998,13-0,59 -0,6% ----98,4998,497 30-10
16-12-22892500,0065,6765,17-0,40 -0,6% --75,5065,6765,677 30-10
16-12-222.099550,0039,9039,82-0,79 -2,0% --65,0039,9039,904 29-10
16-12-221.372600,0021,2221,52-0,01 0,0% --37,0021,9020,509 30-10
16-12-22289650,0010,3010,59-0,48 -4,5% ----10,8010,3010 30-10
16-12-221.003700,004,955,28-0,36 -6,8% 4,5010,005,004,9515 30-10
16-12-221.149800,001,601,69-0,36 -21,3% 0,802,101,601,605 30-10
16-12-22154900,000,800,80-0,07 -8,8% ----0,800,801 30-10
16-12-228091.000,000,450,48-0,19 -39,6% 0,28--0,450,451 30-10
15-12-23 0,00------ -- ---------- --
15-12-237150,00393,00356,34+0,26 +0,1% ----393,00393,003 13-10
15-12-23195200,00346,50308,72-0,47 -0,2% ----346,50346,503 13-10
15-12-23 250,00140,00262,52-0,64 -0,2% --------0 20-12
15-12-2345300,00233,61217,63-0,77 -0,4% ----234,65233,612 15-9
15-12-2346350,00198,44174,54-0,34 -0,2% ----198,44198,442 14-8
15-12-231.191400,00154,30134,25-0,20 -0,1% ----154,30154,305 21-10
15-12-2396450,00113,1098,07+0,02 0,0% ----113,10113,101 23-10
15-12-23966500,0068,8068,85-1,23 -1,8% 60,00--68,80--16 29-10
15-12-23606550,0043,0043,89-0,35 -0,8% 40,0050,0043,0043,001 30-10
15-12-232.126600,0026,1026,34-0,31 -1,2% ----26,5025,554 30-10
15-12-23198650,0014,5015,04-0,11 -0,7% ----14,5014,502 30-10
15-12-23181700,008,358,57-0,25 -2,9% 5,8015,508,358,3510 30-10
15-12-23362800,003,563,16-0,30 -9,5% --6,003,563,561 9-10
15-12-2359900,001,571,54-0,48 -31,2% --4,001,801,573 10-9
15-12-233721.000,001,000,87-0,14 -16,1% --2,001,001,001 9-10
20-12-2441150,00348,41348,92+0,27 +0,1% ----348,41348,414 30-10
20-12-2422200,00330,03301,89-0,16 -0,1% ----330,03330,031 20-10
20-12-244250,00262,50256,39+0,11 0,0% ----262,50262,503 21-9
20-12-2441300,00214,64212,61-0,27 -0,1% ----214,64214,641 30-10
20-12-2466350,00168,43171,06+0,56 +0,3% ----168,45168,4312 29-10
20-12-24292400,00132,25132,52+0,94 +0,7% ----134,47130,914 29-10
20-12-24259450,0098,0098,60+1,03 +1,0% ----100,0098,006 30-10
20-12-24788500,0071,0070,93-1,03 -1,5% ----71,0069,857 30-10
20-12-24375550,0046,2548,42-0,36 -0,7% 46,0067,0046,2546,253 30-10
20-12-24653600,0030,0031,46-0,42 -1,3% --33,0031,5630,0011 30-10
20-12-24184650,0019,1719,43-0,58 -3,0% ----19,9219,175 30-10
20-12-24211700,0012,2012,14-0,16 -1,3% 11,5015,0012,3512,004 30-10
20-12-24379800,004,905,28+0,24 +4,5% --7,754,904,901 30-10
20-12-24163900,002,802,47-0,07 -2,8% --5,002,802,801 8-10
20-12-244611.000,001,951,60+0,04 +2,5% --3,001,951,954 30-10
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by