Meer
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 607,46607,46-- -- 608,26604,47018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-11-2020)
Totaal volume 20.890 (9.607 Calls, 11.283 Puts)
Totaal open interest bij opening 326.209 (119.934 Calls, 206.275 Puts)
Call / Put ratio 0,85
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-20307360,00239,74235,97+4,41 +1,9% 240,30240,45240,63239,74192 20-11
20-11-2040400,00200,06195,97+4,41 +2,3% 200,30200,45200,41199,8843 20-11
20-11-20 420,00152,40175,97+4,41 +2,5% 180,30180,45152,40152,4011 6-11
20-11-20113440,00160,27155,97+4,41 +2,8% 160,35160,45160,57160,2732 20-11
20-11-207460,00136,43135,97+4,41 +3,2% 140,30140,45136,43136,072 19-11
20-11-2027470,00129,82125,97+4,41 +3,5% 130,30130,45130,57129,8224 20-11
20-11-201475,0068,30120,97+4,41 +3,6% 125,30125,4568,3066,302 2-11
20-11-2049480,00119,20115,97+4,41 +3,8% 120,30120,45119,20119,202 20-11
20-11-201485,0053,00110,97+4,41 +4,0% 115,30115,4553,0051,402 30-10
20-11-2016490,00105,98105,97+4,41 +4,2% 110,30110,45106,60105,988 19-11
20-11-2019495,0076,75100,97+4,41 +4,4% 105,30105,4576,7576,757 5-11
20-11-2094500,00100,2095,97+4,41 +4,6% 100,30100,45100,2097,8043 20-11
20-11-20151505,0095,2090,97+4,41 +4,8% 95,3095,4595,2094,807 20-11
20-11-2060510,0090,4085,97+4,41 +5,1% 90,3090,4590,6089,1510 20-11
20-11-20122515,0084,7580,96+4,42 +5,5% 85,3085,4584,7584,751 20-11
20-11-20229520,0080,4075,96+4,42 +5,8% 80,3080,4580,4578,9558 20-11
20-11-20244525,0073,8070,97+4,41 +6,2% 75,3075,4574,8072,4036 20-11
20-11-20654530,0069,8065,97+4,41 +6,7% 70,3070,4570,6569,0054 20-11
20-11-20530535,0065,4560,97+4,41 +7,2% 65,3065,4565,4562,4016 20-11
20-11-20532540,0060,3055,98+4,40 +7,9% 60,3060,4560,4559,7534 20-11
20-11-2011544,0054,1051,99+4,39 +8,4% 56,3056,4554,1054,102 20-11
20-11-20545545,0055,4050,99+4,39 +8,6% 55,3555,4055,5054,8017 20-11
20-11-2028546,0050,4049,99+4,39 +8,8% 54,3554,4050,4049,6543 19-11
20-11-202548,0054,4048,00+4,38 +9,1% 52,3552,4054,4054,302 16-11
20-11-20584550,0050,4046,00+4,38 +9,5% 50,3550,4050,7047,1574 20-11
20-11-2013552,0043,3544,01+4,37 +9,9% 48,3548,4043,3543,003 19-11
20-11-204554,0046,4542,01+4,37 +10,4% 46,3546,4046,4546,453 20-11
20-11-20431555,0045,0841,01+4,37 +10,7% 45,3545,4045,0842,3018 20-11
20-11-202556,0039,2040,02+4,36 +10,9% 44,3544,4039,2039,201 19-11
20-11-2011558,0019,0538,02+4,36 +11,5% 42,3542,4019,0515,8013 6-11
20-11-20619560,0040,4036,02+4,36 +12,1% 40,3540,4040,7037,3575 20-11
20-11-206562,0037,6034,02+4,36 +12,8% 38,3538,4037,6037,601 20-11
20-11-205564,0035,6532,02+4,36 +13,6% 36,3536,4035,6535,652 20-11
20-11-20557565,0035,3531,02+4,36 +14,1% 35,3535,4035,5032,3061 20-11
20-11-205566,0030,0030,02+4,36 +14,5% 34,3534,4030,7030,004 19-11
20-11-2058568,0028,4028,02+4,36 +15,6% 32,3532,4028,4028,401 19-11
20-11-20973570,0030,4026,02+4,36 +16,8% 30,3530,4030,6527,20143 20-11
20-11-2025572,0027,8524,02+4,36 +18,2% 28,3528,4027,8527,851 20-11
20-11-2039574,0026,5022,03+4,35 +19,7% 26,3526,4026,5025,007 20-11
20-11-20555575,0025,4021,03+4,35 +20,7% 25,3525,4025,7022,2066 20-11
20-11-20158576,0019,2520,04+4,34 +21,7% 24,3524,4019,2519,251 19-11
20-11-2055578,0021,7018,04+4,34 +24,1% 22,3522,4021,7021,701 20-11
20-11-20994580,0020,3516,07+4,31 +26,8% 20,3520,4020,7516,50131 20-11
20-11-2037582,0017,5514,10+4,28 +30,4% 18,3518,4017,5515,5010 20-11
20-11-2099584,0016,3012,14+4,24 +34,9% 16,3516,4016,3013,3220 20-11
20-11-20405585,0015,3511,17+4,21 +37,7% 15,3515,4016,0012,50162 20-11
20-11-20169586,0014,4510,21+4,17 +40,8% 14,3514,4014,4511,2514 20-11
20-11-2010587,009,859,27+4,11 +44,3% 13,3513,409,859,8510 19-11
20-11-20148588,0012,508,31+4,07 +49,0% 12,3512,4012,509,4023 20-11
20-11-205589,007,307,41+3,97 +53,6% 11,3511,407,306,7510 19-11
20-11-201.436590,0010,406,50+3,88 +59,7% 10,3510,4010,655,55427 20-11
20-11-202591,009,505,65+3,73 +66,0% 9,359,409,509,501 20-11
20-11-20264592,008,204,82+3,56 +73,9% 8,358,408,755,0037 20-11
20-11-2010593,006,484,04+3,34 +82,7% 7,357,406,484,2520 20-11
20-11-20168594,006,403,32+3,06 +92,2% 6,356,406,403,3534 20-11
20-11-20676595,005,402,66+2,72 +102,3% 5,355,405,951,57380 20-11
20-11-20242596,004,402,09+2,29 +109,6% 4,354,404,801,70216 20-11
20-11-20167597,003,401,61+1,77 +109,9% 3,353,403,750,77330 20-11
20-11-20470598,002,401,20+1,18 +98,3% 2,352,403,100,65744 20-11
20-11-20208599,001,390,87+0,51 +58,6% 1,361,402,200,35739 20-11
20-11-201.193600,000,380,63-0,25 -39,7% 0,380,401,500,122.915 20-11
20-11-20161601,000,010,45-0,44 -97,8% --0,010,900,011.014 20-11
20-11-20494602,000,010,31-0,30 -96,8% --0,010,580,01687 20-11
20-11-20121603,000,010,23-0,22 -95,7% --0,010,330,01430 20-11
20-11-20343604,000,010,16-0,15 -93,8% --0,010,180,01210 20-11
20-11-20595605,000,010,11-0,10 -90,9% --0,010,120,01226 20-11
20-11-20252606,000,010,08-0,07 -87,5% --0,010,050,01142 20-11
20-11-2052607,000,010,06-0,05 -83,3% --0,010,030,0119 20-11
20-11-20496608,000,010,05-0,04 -80,0% --0,010,040,0139 20-11
20-11-2032609,000,010,04-0,03 -75,0% --0,010,030,0114 20-11
20-11-20693610,000,010,04-0,03 -75,0% --0,010,020,0182 20-11
20-11-20 611,00------ -- --------0 --
20-11-20170612,000,010,03-0,02 -66,7% --0,010,020,0123 20-11
20-11-20159614,000,010,02-0,01 -50,0% --0,010,010,0116 20-11
20-11-20451615,000,010,02-0,01 -50,0% --0,010,010,012 20-11
20-11-20316616,000,010,02-0,01 -50,0% --0,010,010,013 20-11
20-11-20221618,000,020,010,00 0,0% --0,010,070,0228 19-11
20-11-20618620,000,010,010,00 0,0% --0,010,010,0138 20-11
20-11-2070622,000,010,010,00 0,0% --0,010,010,018 20-11
20-11-2038624,000,010,010,00 0,0% --0,010,010,015 20-11
20-11-20216625,000,010,010,00 0,0% --0,010,010,0110 20-11
20-11-20316626,000,010,010,00 0,0% --0,010,010,0112 19-11
20-11-20556630,000,010,010,00 0,0% --0,010,010,0120 20-11
20-11-2010635,000,090,010,00 0,0% --0,010,090,058 16-11
20-11-20772640,000,010,010,00 0,0% --0,010,010,011 18-11
20-11-2097660,000,010,010,00 0,0% --0,010,010,011 17-11
20-11-20132680,000,050,010,00 0,0% --0,010,050,051 10-11
20-11-20206720,000,010,010,00 0,0% --0,010,010,01189 29-10
18-12-20 0,00------ -- ---------- --
18-12-201.468100,00506,60501,27+6,15 +1,2% ----507,35505,4092 17:14
18-12-2030150,00445,40451,25+6,15 +1,4% ----445,40445,4020 19-11
18-12-20214200,00404,40401,22+6,16 +1,5% ----404,70404,402 09:53
18-12-20424250,00295,10351,20+6,16 +1,8% ----295,10292,302 27-10
18-12-2019280,00319,45321,19+6,16 +1,9% ----319,45319,457 20-11
18-12-201.724300,00306,17301,19+6,15 +2,0% ----306,17306,172 23-11
18-12-2022320,00229,50281,18+6,16 +2,2% ----229,50229,5011 26-10
18-12-2088340,00230,96261,18+6,16 +2,4% ----230,96229,3585 5-11
18-12-20425350,00257,27251,18+6,16 +2,5% ----257,27257,022 15:29
18-12-2017360,00245,94241,18+6,16 +2,6% ----245,94245,941 23-11
18-12-2073380,00220,00221,19+6,15 +2,8% ----220,00220,001 20-11
18-12-201.413400,00207,18201,21+6,14 +3,1% ----207,18206,803 15:48
18-12-20155420,00184,89181,22+6,14 +3,4% ----184,89184,891 23-11
18-12-20482440,00166,00161,25+6,13 +3,8% ----166,00166,001 23-11
18-12-20566450,00156,37151,29+6,11 +4,0% ----156,37156,376 23-11
18-12-20181460,00146,40141,33+6,09 +4,3% ----146,40145,953 10:57
18-12-20373470,00135,00131,36+6,09 +4,6% ----135,00134,502 23-11
18-12-20523480,00123,27121,41+6,08 +5,0% ----123,27123,271 23-11
18-12-20 485,00--116,45+6,07 +5,2% --------0 --
18-12-20409490,00112,99111,49+6,05 +5,4% ----112,99112,991 23-11
18-12-2012495,0047,70106,53+6,04 +5,7% ----47,7047,7012 28-10
18-12-201.951500,00107,94101,58+6,03 +5,9% ----108,25104,9521 15:33
18-12-2046505,0097,5196,64+6,01 +6,2% ----97,5197,511 23-11
18-12-20327510,0098,0191,71+5,98 +6,5% ----98,0198,015 15:33
18-12-20112515,0085,0786,79+5,95 +6,9% ----85,0785,071 20-11
18-12-20619520,0088,0081,88+5,92 +7,2% ----88,2587,1813 16:44
18-12-2064525,0079,7276,99+5,88 +7,6% ----79,7279,722 23-11
18-12-20696530,0075,7072,11+5,83 +8,1% ----75,7075,703 09:57
18-12-20148535,0068,0067,27+5,77 +8,6% ----68,0068,002 23-11
18-12-20812540,0067,5062,46+5,68 +9,1% ----68,2166,2011 17:28
18-12-20268545,0059,3057,69+5,58 +9,7% ----60,9559,104 23-11
18-12-204.119550,0058,5552,95+5,49 +10,4% ----58,5557,2511 16:42
18-12-20261555,0053,0048,22+5,42 +11,2% ----53,0053,003 12:04
18-12-20963560,0048,3043,59+5,31 +12,2% ----49,5046,40215 17:28
18-12-20499565,0044,2039,07+5,12 +13,1% ----44,2043,4533 15:29
18-12-201.184570,0038,9034,60+4,97 +14,4% ----39,8037,50139 17:23
18-12-20309575,0033,9530,30+4,74 +15,6% ----35,0033,308 13:01
18-12-20968580,0030,1026,12+4,50 +17,2% ----31,1828,3545 17:28
18-12-20619585,0025,9022,13+4,23 +19,1% ----26,4124,7513 17:17
18-12-201.401590,0021,8018,35+3,94 +21,5% ----22,7020,3065 17:14
18-12-20590595,0018,0014,88+3,52 +23,7% ----18,7516,45102 17:29
18-12-203.534600,0014,4511,73+3,09 +26,3% ----15,2513,10665 17:29
18-12-20891605,0011,208,94+2,62 +29,3% ----11,959,95517 17:29
18-12-201.162610,008,456,58+2,14 +32,5% ----9,007,50664 17:28
18-12-20663615,006,104,64+1,66 +35,8% ----6,605,30267 17:28
18-12-201.736620,004,253,17+1,22 +38,5% ----4,503,60843 17:26
18-12-20584625,002,802,10+0,83 +39,5% ----3,052,40281 17:29
18-12-201.825630,001,801,37+0,51 +37,2% ----1,951,47499 17:29
18-12-20500635,001,100,88+0,32 +36,4% ----1,230,94245 17:23
18-12-201.066640,000,700,58+0,18 +31,0% ----0,770,60148 17:25
18-12-20300645,000,450,38+0,11 +28,9% ----0,470,37101 15:10
18-12-20878650,000,320,27+0,06 +22,2% ----0,380,2666 16:55
18-12-205655,000,190,18+0,04 +22,2% ----0,190,194 10:18
18-12-20514660,000,160,14+0,03 +21,4% ----0,160,14194 16:13
18-12-2056670,000,120,09+0,02 +22,2% --0,180,120,115 23-11
18-12-20590680,000,080,06+0,03 +50,0% ----0,080,0810 14:17
18-12-202.957700,000,050,03+0,01 +33,3% ----0,050,05500 14:17
18-12-20723720,000,030,01+0,03 +300,0% ----0,030,032 18-11
18-12-20112760,000,010,010,00 0,0% --0,040,010,0110 16:12
18-12-201.272800,000,010,010,00 0,0% --0,030,010,016 11-11
18-12-2084900,000,020,010,00 0,0% --0,020,020,0210 20-10
18-12-203101.000,000,020,010,00 0,0% --0,020,020,023 15-10
15-01-21 360,00--241,17+6,15 +2,6% --------0 --
15-01-2121400,00201,97201,35+6,04 +3,0% ----201,97201,972 23-11
15-01-211420,00184,99181,41+6,04 +3,3% ----184,99184,991 23-11
15-01-2155440,00160,55161,53+5,98 +3,7% ----160,55159,4025 18-11
15-01-215460,00111,00141,74+5,93 +4,2% ----111,00110,702 6-11
15-01-2120480,00128,05122,07+5,84 +4,8% ----128,05128,051 15:46
15-01-211490,00113,74112,29+5,77 +5,1% ----113,74113,741 23-11
15-01-2162500,00108,18102,56+5,72 +5,6% ----108,18108,182 15:27
15-01-2110510,0087,5392,82+5,76 +6,2% ----87,5387,531 19-11
15-01-2172520,0081,7983,30+5,60 +6,7% ----81,7981,4815 20-11
15-01-2176525,0074,6078,59+5,51 +7,0% ----74,6074,601 20-11
15-01-2167530,0074,1573,87+5,47 +7,4% ----74,1574,154 23-11
15-01-2132535,0066,8269,25+5,35 +7,7% ----66,8266,821 17-11
15-01-2184540,0070,0064,64+5,28 +8,2% ----70,0070,003 16:14
15-01-2144545,0065,0560,09+5,17 +8,6% ----65,0565,052 17:00
15-01-21156550,0060,5055,58+5,07 +9,1% ----60,6060,504 16:59
15-01-21126555,0052,9051,15+4,93 +9,6% ----52,9052,406 23-11
15-01-2167560,0051,3446,82+4,80 +10,3% ----51,8449,917 15:51
15-01-2176565,0041,4642,57+4,66 +10,9% ----41,4641,462 20-11
15-01-21141570,0042,4538,44+4,47 +11,6% ----42,4542,009 17:12
15-01-21163575,0038,9434,37+4,32 +12,6% ----38,9438,941 15:46
15-01-21468580,0033,6030,59+3,98 +13,0% ----33,6033,0013 13:22
15-01-2156585,0030,7026,78+3,82 +14,3% ----30,7030,353 14:38
15-01-21248590,0027,1823,21+3,59 +15,5% 8,00--27,1826,702 14:03
15-01-21291595,0023,1019,92+3,26 +16,4% ----23,6021,556 16:32
15-01-21288600,0019,5016,78+2,97 +17,7% ----20,3018,15165 17:29
15-01-21193605,0016,2914,03+2,54 +18,1% ----16,6515,4051 17:16
15-01-21567610,0013,4011,44+2,25 +19,7% ----14,0012,40950 17:29
15-01-2127615,0011,059,11+2,01 +22,1% ----11,2010,0523 16:26
15-01-21746620,008,557,11+1,70 +23,9% ----9,007,80151 17:28
15-01-2199625,006,655,50+1,33 +24,2% ----6,856,1069 17:23
15-01-21322630,005,104,12+1,06 +25,7% ----5,454,60131 17:18
15-01-21142635,003,853,06+0,80 +26,1% ----3,853,3097 16:57
15-01-21398640,002,702,19+0,59 +26,9% ----2,952,45249 17:27
15-01-2131645,001,901,66+0,35 +21,1% ----1,951,7533 17:23
15-01-21232650,001,331,16+0,26 +22,4% ----1,421,24104 17:25
15-01-21452660,000,700,57+0,14 +24,6% ----0,760,6275 16:09
15-01-2158670,000,390,380,00 0,0% ----0,400,3846 14:14
15-01-2170680,000,210,17+0,10 +58,8% ----0,300,214 10:04
15-01-211700,000,110,06+0,03 +50,0% ----0,110,111 14:23
15-01-219720,000,070,02+0,01 +50,0% ----0,070,071 23-11
15-01-21 760,00--0,010,00 0,0% --------0 --
19-02-214480,00125,05121,96+5,89 +4,8% ----125,28123,834 23-11
19-02-21 520,00--84,30+5,36 +6,4% --------0 --
19-02-212540,0069,1366,37+4,94 +7,4% ----69,1367,882 23-11
19-02-2133560,0053,8449,56+4,43 +8,9% ----53,8453,841 15:51
19-02-2121570,0044,8541,66+4,09 +9,8% ----44,8544,854 11:34
19-02-21 580,00--34,22+3,72 +10,9% --------0 --
19-02-21 590,00--27,27+3,32 +12,2% --------0 --
19-02-214595,0026,1024,06+3,06 +12,7% ----27,0025,754 10:33
19-02-2156600,0022,9521,00+2,84 +13,5% ----22,9522,8042 10:11
19-02-2114605,0020,1018,15+2,51 +13,8% ----20,1020,105 10:51
19-02-2153610,0017,7015,55+2,29 +14,7% ----17,9017,6554 17:06
19-02-2118620,0012,6710,97+1,68 +15,3% ----12,6712,208 17:05
19-02-2160630,008,407,35+1,16 +15,8% ----8,608,0032 17:23
19-02-2120640,005,354,75+0,79 +16,6% ----5,405,355 17:10
19-02-21114660,002,001,80+0,28 +15,6% ----2,052,00127 17:04
19-02-21 680,000,780,59+0,22 +37,3% ----0,810,76140 17:04
19-02-21 720,00--0,06+0,02 +33,3% --------0 --
19-02-21 760,00--0,010,00 0,0% --------0 --
19-03-2119200,00396,98400,08+6,16 +1,5% ----396,98396,9810 13-11
19-03-216240,00318,65360,07+6,15 +1,7% ----318,65318,651 8-10
19-03-213280,00291,35320,06+6,14 +1,9% ----292,14291,293 6-11
19-03-2124320,00231,10280,18+6,12 +2,2% ----231,10231,102 18-9
19-03-2161360,00235,89240,41+6,11 +2,5% ----235,89235,891 20-11
19-03-215380,00216,14220,64+6,06 +2,7% ----216,14216,141 20-11
19-03-2159400,00206,63200,97+5,95 +3,0% ----206,63205,924 15:48
19-03-2145420,00149,21181,38+5,86 +3,2% ----149,21149,1260 16-10
19-03-2140440,00153,54161,88+5,81 +3,6% ----153,54153,541 9-11
19-03-2120460,00140,11142,56+5,68 +4,0% ----141,30140,053 13-11
19-03-21482480,00123,69123,42+5,53 +4,5% --------350 12-11
19-03-21152500,00107,90104,61+5,41 +5,2% ----107,90107,901 09:57
19-03-2193520,0085,2086,33+5,16 +6,0% ----85,2085,204 20-11
19-03-211.127540,0070,1068,81+4,79 +7,0% ----70,1070,102 23-11
19-03-211.108560,0056,5152,31+4,34 +8,3% ----56,5556,009 15:28
19-03-21730580,0040,4037,22+3,77 +10,1% ----41,0539,1017 17:22
19-03-21973600,0026,6024,20+2,89 +11,9% ----27,4525,60114 17:19
19-03-211.157620,0015,6013,88+2,06 +14,8% ----16,3514,9073 17:24
19-03-21744640,007,856,90+1,19 +17,2% ----8,207,55147 17:18
19-03-21391660,003,503,07+0,56 +18,2% ----3,653,3551 17:14
19-03-21812680,001,451,33+0,21 +15,8% ----1,501,4055 17:28
19-03-21121700,000,730,63+0,04 +6,3% --------10 13:54
19-03-21487720,000,360,36+0,01 +2,8% ----0,360,3680 14:01
19-03-2116740,000,330,22+0,05 +22,7% ----0,330,331 23-11
19-03-21268800,000,120,09+0,01 +11,1% --0,130,120,123 20-11
18-06-21 0,00------ -- ---------- --
18-06-213150,00446,95444,26+6,17 +1,4% ----446,95446,953 23-11
18-06-2116200,00329,99394,21+6,18 +1,6% ----329,99329,991 28-10
18-06-2115300,00250,55294,60+6,03 +2,0% ----250,55250,552 14-9
18-06-2113350,00178,17245,32+5,98 +2,4% ----178,17178,171 28-10
18-06-2165400,00198,50196,70+5,81 +3,0% ----198,70198,205 23-11
18-06-218420,00171,07177,49+5,72 +3,2% ----171,07171,071 19-11
18-06-2192450,00147,60149,00+5,59 +3,8% ----147,60146,404 16-11
18-06-2161480,00114,62121,19+5,40 +4,5% --------1 16-11
18-06-21664500,00107,50103,29+5,14 +5,0% ----107,50106,502 13:33
18-06-21623510,0093,3094,56+5,03 +5,3% ----93,3092,552 20-11
18-06-2125520,0084,6486,01+4,88 +5,7% ----85,8084,644 17-11
18-06-21146540,0070,9069,53+4,59 +6,6% ----70,9070,901 23-11
18-06-211.266550,0065,3061,69+4,40 +7,1% ----66,0065,302 11:56
18-06-21538560,0057,7554,21+4,13 +7,6% ----57,7557,751 12:03
18-06-21147580,0043,7540,27+3,61 +9,0% ----44,0043,409 16:58
18-06-21630600,0030,9628,23+2,85 +10,1% ----31,2530,25119 17:10
18-06-21284620,0020,4018,43+2,10 +11,4% ----21,2019,6542 15:06
18-06-21861650,009,108,46+1,12 +13,2% ----9,758,8029 13:33
18-06-21239660,007,026,37+0,81 +12,7% ----7,026,7512 15:51
18-06-21319680,003,803,44+0,45 +13,1% ----3,853,6531 17:07
18-06-21486700,001,951,88+0,16 +8,5% ----2,001,907 17:06
18-06-21278720,001,101,06+0,03 +2,8% ----1,101,101 15:18
18-06-217740,000,700,64+0,04 +6,3% ----0,700,702 12:38
18-06-21257800,000,250,21+0,01 +4,8% ----0,250,252 17-11
18-06-21285900,000,060,07+0,01 +14,3% ----0,060,061 18-11
18-06-21621.000,000,010,05+0,01 +20,0% ----0,010,019 27-10
17-09-211320,00217,99272,69+6,01 +2,2% ----217,99217,991 2-11
17-09-21 400,000,05195,38+5,81 +3,0% --------0 2-9
17-09-21 440,000,05157,88+5,60 +3,5% --------0 22-8
17-09-21 480,000,05121,76+5,30 +4,4% --------0 26-4
17-09-21 500,00--104,46+5,09 +4,9% --------0 --
17-09-211520,0083,4287,83+4,83 +5,5% ----83,4283,421 19-11
17-09-2117540,0075,0072,00+4,53 +6,3% ----75,0075,003 23-11
17-09-2118560,0059,2057,29+4,19 +7,3% ----59,2059,201 18-11
17-09-2156580,0047,7044,07+3,73 +8,5% ----47,7047,705 12:25
17-09-2154600,0034,5532,49+3,05 +9,4% ----34,5534,4020 10:43
17-09-2133620,0025,2522,66+2,43 +10,7% ----25,2524,353 14:02
17-09-21139640,0016,7614,99+1,80 +12,0% ----16,7616,517 16:02
17-09-2110660,0010,259,45+1,32 +14,0% ----10,2510,255 18-11
17-09-2144680,006,455,74+0,90 +15,7% ----6,456,451 09:09
17-09-2123700,003,603,44+0,54 +15,7% ----3,603,602 23-11
17-09-212720,002,302,06+0,25 +12,1% ----2,302,301 13:53
17-09-21 740,00--1,27+0,13 +10,2% --------0 --
17-09-21 800,00--0,38+0,05 +13,2% --------0 --
17-12-21 0,00------ -- ---------- --
17-12-2119150,00438,75439,97+5,78 +1,3% ----438,90438,753 20-11
17-12-21492200,00387,72390,12+5,91 +1,5% ----387,72387,725 17-11
17-12-213250,00330,22340,74+6,02 +1,8% ----330,22330,221 10-11
17-12-21257300,00296,85291,52+6,29 +2,2% ----297,54296,852 17:26
17-12-2126350,00241,62243,26+5,68 +2,3% ----241,62241,621 20-11
17-12-21442400,00195,72195,90+5,40 +2,8% ----195,72195,724 20-11
17-12-21247450,00155,26149,62+5,65 +3,8% 100,00--155,26155,172 15:34
17-12-211.110500,00111,80106,99+4,44 +4,1% 25,00--111,80111,302 13:53
17-12-213.227550,0072,0168,32+3,81 +5,6% ----72,0170,3512 14:54
17-12-211.234600,0039,4936,99+2,63 +7,1% ----40,0038,1014 15:35
17-12-21360650,0017,0015,89+1,30 +8,2% ----17,2016,757 15:43
17-12-21811700,006,005,63+0,48 +8,5% ----6,105,8545 13:40
17-12-2110750,001,901,75+0,47 +26,9% 1,70--1,901,9010 23-11
17-12-21754800,000,720,68+0,27 +39,7% ----0,720,532 23-11
17-12-21625900,000,250,21-0,10 -47,6% ----0,250,2510 19-11
17-12-219121.000,000,120,06-0,04 -66,7% 0,07--0,120,1210 12-11
17-06-22 200,0096,05383,99+6,15 +1,6% --------0 15-6
17-06-22 300,000,05286,63+5,96 +2,1% --------0 15-6
17-06-2211400,00157,24192,67+5,62 +2,9% --------20 20-11
17-06-2211450,00146,60148,23+5,26 +3,5% ----146,60146,602 13-11
17-06-224500,00104,94106,82+4,75 +4,4% ----104,94104,941 20-11
17-06-2278550,0075,0070,41+3,91 +5,6% ----75,0075,002 16:07
17-06-2246600,0040,5040,95+2,88 +7,0% ----40,5038,0013 20-11
17-06-22131650,0021,7520,23+1,79 +8,8% ----21,7521,752 09:22
17-06-22107700,008,988,74+0,90 +10,3% ----8,988,983 23-11
17-06-2240800,001,951,63+0,22 +13,5% ----1,951,952 23-11
16-12-22 0,00------ -- ---------- --
16-12-228150,00425,60429,38+6,20 +1,4% ----425,60425,605 17-11
16-12-22208200,00385,30380,14+5,99 +1,6% ----385,30385,3010 13:41
16-12-225250,00280,31331,50+5,99 +1,8% ----287,93280,3112 31-7
16-12-2235300,00242,11283,67+5,98 +2,1% ----242,18242,112 8-10
16-12-2220350,00200,30236,86+5,70 +2,4% ----200,30200,305 21-10
16-12-2291400,00196,52191,31+5,52 +2,9% ----196,52196,072 15:22
16-12-22222450,00146,02147,96+5,28 +3,6% ----146,02146,021 17-11
16-12-22850500,00112,00108,05+4,67 +4,3% ----112,00112,0019 17:11
16-12-222.122550,0077,0073,37+3,89 +5,3% ----77,0077,003 14:38
16-12-221.482600,0048,0045,17+2,68 +5,9% ----48,1047,257 17:25
16-12-22480650,0026,9524,63+1,92 +7,8% 25,5027,0026,9526,402 14:46
16-12-22967700,0012,7512,13+1,05 +8,7% 12,55--12,7512,503 23-11
16-12-221.095800,003,353,14+0,40 +12,7% ----3,353,3521 17:00
16-12-22153900,001,181,07-0,03 -2,8% ----1,181,181 18-11
16-12-228091.000,000,530,42+0,09 +21,4% 0,28--0,530,531 18-11
15-12-23 0,00------ -- ---------- --
15-12-237150,00393,00420,55+6,20 +1,5% ----393,00393,003 13-10
15-12-23195200,00346,50371,70+6,16 +1,7% ----346,50346,503 13-10
15-12-23 250,00328,81323,85+5,98 +1,8% ----328,81328,811 11:22
15-12-2347300,00278,75277,05+5,82 +2,1% ----278,75278,752 23-11
15-12-2344350,00233,32231,40+5,74 +2,5% ----233,32233,321 23-11
15-12-231.191400,00191,97187,55+5,47 +2,9% ----191,97191,971 11:22
15-12-2394450,00147,20146,32+4,95 +3,4% ----147,20147,202 12-11
15-12-23956500,00112,50108,87+4,37 +4,0% ----112,50112,503 17:27
15-12-23605550,0080,0476,82+4,00 +5,2% ----80,0479,7021 16:40
15-12-232.127600,0051,2250,68+2,67 +5,3% --54,0051,2251,224 23-11
15-12-23206650,0032,8231,03+2,01 +6,5% ----32,8232,821 15:19
15-12-23192700,0019,0118,03+1,10 +6,1% ----19,0119,011 15:19
15-12-23358800,006,406,06+0,39 +6,4% ----6,406,4019 16:40
15-12-2347900,002,202,34+0,26 +11,1% ----2,202,2010 15:04
15-12-233831.000,001,251,10+0,14 +12,7% --1,501,251,2535 23-11
20-12-2446150,00406,03411,87+6,04 +1,5% ----406,03406,031 19-11
20-12-2422200,00366,47363,73+5,90 +1,6% ----366,47366,472 23-11
20-12-244250,00262,50316,51+5,88 +1,9% ----262,50262,503 21-9
20-12-2438300,00275,85270,80+5,59 +2,1% ----276,24275,607 17:26
20-12-2471350,00224,00226,22+5,57 +2,5% ----224,00224,001 19-11
20-12-24280400,00189,03184,04+5,15 +2,8% ----189,03187,8010 14:43
20-12-24243450,00149,26144,60+4,62 +3,2% ----149,26149,261 15:34
20-12-24691500,00113,25109,61+4,16 +3,8% ----113,40112,907 17:17
20-12-24399550,0082,6079,41+3,62 +4,6% ----83,2082,6020 14:55
20-12-24649600,0057,3555,11+2,59 +4,7% 52,0059,0057,3557,351 17:27
20-12-24245650,0038,4036,26+2,03 +5,6% ----38,4038,0044 16:06
20-12-24498700,0024,4323,04+1,55 +6,7% 24,0025,5024,4324,239 16:11
20-12-24347800,0010,109,49+0,86 +9,1% ----10,109,7512 16:36
20-12-24167900,004,724,58+0,28 +6,1% ----4,724,721 23-11
20-12-246631.000,002,452,25+0,22 +9,8% ----2,452,355 14:43
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by