Meer
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 557,08559,57-2,49 -0,4% 561,63555,49018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-8-2020)
Totaal volume 21.584 (9.562 Calls, 12.022 Puts)
Totaal open interest bij opening 285.605 (111.891 Calls, 173.714 Puts)
Call / Put ratio 0,80
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-20126300,00261,81258,32-2,01 -0,8% ----261,81261,8110 5-8
21-08-20235320,00240,75238,32-2,01 -0,8% ----240,75240,7511 27-7
21-08-20138360,00196,13198,31-2,01 -1,0% ----196,13196,132 3-8
21-08-20119380,00178,65178,31-2,02 -1,1% ----178,65177,7510 7-8
21-08-20130400,00157,60158,31-2,02 -1,3% ----157,60157,5010 7-8
21-08-202420,00136,65138,32-2,03 -1,5% ----136,65135,403 4-8
21-08-2030440,00116,75118,34-2,01 -1,7% ----116,75116,751 10:42
21-08-20173460,0095,0098,39-2,03 -2,1% ----97,0095,0042 16:52
21-08-2020470,0088,4188,45-2,06 -2,3% ----88,4188,411 7-8
21-08-2022480,0077,3578,51-2,07 -2,6% ----77,3576,153 3-8
21-08-2019485,0099,8273,57-2,09 -2,8% ----99,8299,821 21-7
21-08-20101490,0067,4568,63-2,10 -3,1% ----67,4567,002 12:20
21-08-202495,0052,9263,71-2,13 -3,3% ----52,9252,921 3-8
21-08-20218500,0056,0058,81-2,15 -3,7% --59,9560,4555,2020 17:17
21-08-2026505,0049,7053,93-2,17 -4,0% ----49,7049,701 30-7
21-08-2062510,0046,8749,09-2,20 -4,5% ----48,9646,872 16:45
21-08-2026515,0044,0144,30-2,24 -5,1% ----44,0144,011 7-8
21-08-20170520,0036,3039,57-2,27 -5,7% ----39,1036,3049 16:51
21-08-20220525,0034,0634,92-2,30 -6,6% ----34,0634,062 11:51
21-08-20596530,0027,0030,37-2,33 -7,7% 7,50--31,8527,0017 17:08
21-08-20 532,00--28,62-2,39 -8,4% --------0 --
21-08-20 534,00--26,85-2,37 -8,8% --------0 --
21-08-20170535,0025,8025,97-2,35 -9,0% ----27,8524,549 15:45
21-08-2020536,0022,4725,12-2,38 -9,5% ----22,4722,4720 7-8
21-08-20 538,0020,1523,42-2,37 -10,1% ----20,1520,151 17:05
21-08-20406540,0018,2021,72-2,33 -10,7% 13,00--23,0018,2011 16:59
21-08-20 542,0017,0020,12-2,37 -11,8% ----17,0017,001 17:10
21-08-20 544,0017,6018,52-2,33 -12,6% ----18,2017,6015 11:23
21-08-20257545,0015,5317,72-2,31 -13,0% ----16,8015,5314 16:01
21-08-2021546,0015,8516,97-2,32 -13,7% ----15,9515,858 13:36
21-08-202548,0015,6015,45-2,27 -14,7% ----15,6015,602 9:55
21-08-20612550,0011,6514,00-2,21 -15,8% 6,9018,2015,1011,0070 17:27
21-08-2010552,0013,1512,60-2,13 -16,9% ----13,1513,1550 9:17
21-08-2036554,009,5511,30-2,07 -18,3% ----11,209,5522 16:19
21-08-20534555,008,6010,65-2,03 -19,1% 7,45--11,907,75276 17:28
21-08-2017556,008,3010,00-1,97 -19,7% ----10,658,0538 16:42
21-08-2012558,006,758,83-1,87 -21,2% --7,659,456,25119 17:23
21-08-201.095560,005,857,68-1,72 -22,4% --6,208,605,301.010 17:29
21-08-2033562,004,956,66-1,62 -24,3% ----7,104,8049 17:27
21-08-2044564,003,955,71-1,49 -26,1% --4,305,853,9045 16:56
21-08-201.176565,003,795,26-1,40 -26,6% --9,806,103,40450 17:27
21-08-2017566,003,404,86-1,36 -28,0% --4,605,553,1042 17:29
21-08-2019568,002,804,09-1,18 -28,9% ----4,302,60100 17:27
21-08-201.809570,002,303,39-1,03 -30,4% 0,016,004,002,05711 17:28
21-08-2057572,002,002,79-0,87 -31,2% ----3,152,0057 16:37
21-08-2020574,001,462,29-0,74 -32,3% ----2,951,35179 17:15
21-08-201.660575,001,352,09-0,71 -34,0% 0,012,502,451,22600 17:27
21-08-2019576,001,251,87-0,63 -33,7% ----2,051,21118 16:04
21-08-2034578,001,081,52-0,52 -34,2% ----1,751,0560 16:31
21-08-201.358580,000,781,23-0,43 -35,0% --0,851,420,70594 17:27
21-08-2030582,000,560,99-0,35 -35,4% --1,101,050,5583 17:02
21-08-20 584,000,69---- -- ----0,850,6912 12:58
21-08-20780585,000,460,72-0,25 -34,7% --1,000,780,42283 17:29
21-08-20976590,000,270,43-0,14 -32,6% 0,040,550,440,27497 17:23
21-08-20626595,000,170,27-0,08 -29,6% ----0,270,1746 17:11
21-08-20955600,000,140,17-0,04 -23,5% --0,210,180,1438 16:50
21-08-20492605,000,090,12-0,02 -16,7% ----0,110,0923 17:29
21-08-20883610,000,070,10-0,02 -20,0% 0,060,380,090,0711 16:50
21-08-201.132615,000,100,060,00 0,0% ----0,130,1050 4-8
21-08-20987620,000,050,06-0,02 -33,3% 0,03--0,050,051 12:05
21-08-2086625,000,060,05-0,02 -40,0% 0,02--0,060,061 7-8
21-08-20888630,000,030,04-0,02 -50,0% 0,010,080,040,0215 13:30
21-08-2017635,000,020,03-0,02 -66,7% ----0,020,022 6-8
21-08-20944640,000,010,02-0,01 -50,0% ----0,010,012 17:12
21-08-2066650,000,010,010,00 0,0% ----0,010,015 6-8
21-08-20545660,000,010,010,00 0,0% --0,040,010,0110 7-8
21-08-20428680,000,010,010,00 0,0% --0,030,010,014 31-7
21-08-20309720,000,040,010,00 0,0% --0,020,040,0410 21-7
18-09-2090980,00481,61477,95-2,02 -0,4% ----481,61480,422 5-8
18-09-2021150,00419,10407,90-2,02 -0,5% ----419,10419,1020 22-7
18-09-2051200,00369,10357,87-2,02 -0,6% ----369,10369,1020 22-7
18-09-20112250,00325,78307,83-2,02 -0,7% ----325,78323,11102 6-7
18-09-201280,00267,72277,82-2,02 -0,7% ----267,72267,721 3-8
18-09-2068300,00257,10257,88-2,02 -0,8% ----257,10257,102 3-8
18-09-2052320,00248,60237,90-2,03 -0,9% ----248,60248,6018 20-7
18-09-20426360,00195,80198,00-2,06 -1,0% ----195,80195,801 16:02
18-09-20122380,00175,95178,05-2,08 -1,2% ----179,00175,952 4-8
18-09-20832400,00157,60158,11-2,05 -1,3% ----157,60157,1515 7-8
18-09-20457420,00143,50138,26-2,08 -1,5% ----143,50143,501 5-8
18-09-20118440,00117,20118,52-2,11 -1,8% ----117,20117,201 10:52
18-09-20245450,0095,62108,68-2,11 -1,9% ----95,6295,622 3-8
18-09-20678460,0098,4398,96-2,18 -2,2% ----100,8798,436 13:38
18-09-2063470,0088,9189,28-2,21 -2,5% ----88,9188,911 7-8
18-09-20665480,0075,7779,71-2,24 -2,8% ----76,3775,7780 7-8
18-09-20312490,0060,8570,27-2,26 -3,2% ----60,8560,851 3-8
18-09-201.164500,0058,4061,01-2,27 -3,7% ----60,8558,403 16:48
18-09-202505,0056,1556,52-2,32 -4,1% ----56,1556,151 6-8
18-09-20755510,0051,0052,06-2,33 -4,5% ----51,0051,001 6-8
18-09-207515,0047,4147,69-2,34 -4,9% ----47,4146,562 7-8
18-09-20841520,0043,0543,37-2,29 -5,3% ----43,0543,0537 15:46
18-09-2044525,0036,0039,19-2,30 -5,9% ----36,9036,0017 16:53
18-09-20785530,0033,0435,10-2,26 -6,4% ----33,0433,041 16:22
18-09-2034535,0031,8031,17-2,23 -7,2% ----32,4530,8019 6-8
18-09-20607540,0024,2527,34-2,17 -7,9% ----29,0024,259 17:00
18-09-20143545,0021,9023,71-2,11 -8,9% ----23,0021,905 16:11
18-09-20595550,0017,8520,25-1,98 -9,8% --27,8021,0017,5520 17:20
18-09-20377555,0014,8517,03-1,92 -11,3% ----18,0014,5570 17:18
18-09-20853560,0012,2013,84-1,58 -11,4% 10,0014,5015,1511,60797 17:28
18-09-20302565,009,2611,13-1,40 -12,6% 9,1016,1012,209,2614 17:07
18-09-20883570,007,358,76-1,24 -14,2% ----9,607,3588 17:15
18-09-20276575,005,506,72-1,08 -16,1% ----7,305,5019 17:17
18-09-201.087580,004,105,03-0,89 -17,7% 3,008,005,403,90489 17:24
18-09-20279585,002,933,67-0,70 -19,1% ----4,102,9354 16:50
18-09-20406590,002,052,64-0,55 -20,8% --4,152,902,05197 17:24
18-09-20154595,001,401,84-0,40 -21,7% 1,001,652,001,4070 17:27
18-09-201.772600,000,951,27-0,28 -22,0% 0,684,001,380,95294 17:03
18-09-20235605,000,790,89-0,21 -23,6% ----0,930,7949 13:57
18-09-20818610,000,520,62-0,14 -22,6% ----0,620,5250 14:52
18-09-20114615,000,360,45-0,12 -26,7% ----0,390,365 17:26
18-09-20799620,000,250,31-0,07 -22,6% ----0,320,256 16:53
18-09-20118625,000,180,22-0,04 -18,2% ----0,180,181 17:12
18-09-20669630,000,140,16-0,04 -25,0% --0,170,170,146 11:21
18-09-201.294640,000,100,09-0,02 -22,2% 0,03--0,100,1016 7-8
18-09-2030650,000,160,05-0,02 -40,0% ----0,160,1623 30-7
18-09-20525660,000,030,03-0,01 -33,3% ----0,030,031 5-8
18-09-20612680,000,020,010,00 0,0% --0,070,020,0210 9:04
18-09-20478720,000,020,010,00 0,0% --0,060,020,022 7-8
18-09-2063760,000,100,010,00 0,0% --0,060,100,103 14-7
18-09-20975800,000,010,010,00 0,0% --0,100,010,01375 4-8
18-09-20591960,000,010,010,00 0,0% ----0,010,0130 23-7
16-10-205400,00157,70158,51-2,01 -1,3% ----157,70157,705 7-8
16-10-2016440,00118,70119,50-2,14 -1,8% ----118,95118,7010 7-8
16-10-201460,0097,33100,38-2,15 -2,1% ----100,0097,332 16:57
16-10-204480,0080,2581,78-2,20 -2,7% ----80,2580,253 3-8
16-10-2017500,0061,0063,88-2,20 -3,4% ----63,7061,003 16:50
16-10-20 510,0052,1155,30-2,20 -4,0% ----52,3352,112 17:01
16-10-2059520,0043,8947,04-2,17 -4,6% ----43,8943,891 17:05
16-10-20183530,0038,0539,13-2,07 -5,3% ----38,0538,051 4-8
16-10-20308540,0028,8931,72-1,98 -6,2% ----30,6028,8914 17:05
16-10-206545,0026,4528,21-1,92 -6,8% ----28,2026,3031 16:42
16-10-2094550,0024,1624,83-1,82 -7,3% ----24,1623,8514 13:52
16-10-2052555,0019,6521,68-1,82 -8,4% ----21,3019,6530 17:24
16-10-2052560,0016,5018,73-1,74 -9,3% 10,00--19,7516,5017 17:11
16-10-2066565,0014,7015,93-1,61 -10,1% ----16,4514,7039 15:57
16-10-2094570,0011,8013,38-1,46 -10,9% --15,5011,8011,8019 17:18
16-10-2078575,009,5511,06-1,31 -11,8% ----9,559,552 17:17
16-10-2086580,008,059,01-1,18 -13,1% ----9,108,0581 16:01
16-10-20211585,007,507,21-1,01 -14,0% --8,307,507,154 7-8
16-10-20216590,004,755,71-0,85 -14,9% ----5,954,70140 17:17
16-10-20377600,002,753,42-0,57 -16,7% --4,503,602,75194 17:08
16-10-20220610,001,551,97-0,35 -17,8% ----2,101,55114 16:58
16-10-20301620,000,881,10-0,19 -17,3% ----1,180,8811 17:05
16-10-20296640,000,300,36-0,05 -13,9% ----0,310,305 17:19
16-10-2047660,000,150,15-0,03 -20,0% ----0,150,151 6-8
16-10-202680,000,180,01+0,06 +600,0% ----0,180,181 28-7
16-10-20 720,00--0,010,00 0,0% --------0 --
18-12-20 0,00------ -- ---------- --
18-12-20953100,00456,40456,44-2,02 -0,4% ----456,81456,3871 13:18
18-12-201150,00384,63406,41-2,08 -0,5% ----384,63384,631 15-6
18-12-20193200,00359,30356,47-2,07 -0,6% ----361,40359,304 5-8
18-12-20421250,00303,44306,55-2,07 -0,7% ----304,83303,443 17:09
18-12-204280,00277,10276,71-2,11 -0,8% ----277,10277,102 7-8
18-12-201.682300,00253,80256,86-2,11 -0,8% ----253,80253,802 4-8
18-12-2024320,00258,00237,07-2,12 -0,9% ----258,00258,001 15-7
18-12-205340,00216,25217,36-2,14 -1,0% ----223,06216,256 16-6
18-12-20429350,00204,00207,53-2,13 -1,0% ----204,00204,001 3-8
18-12-206360,00221,98197,75-2,15 -1,1% ----221,98221,981 21-7
18-12-2011380,00193,90178,26-2,15 -1,2% ----194,00193,753 20-7
18-12-201.454400,00158,75159,04-2,18 -1,4% ----160,38158,754 7-8
18-12-2098420,00154,61140,04-2,19 -1,6% ----155,05154,618 17-7
18-12-20304440,00119,46121,45-2,20 -1,8% ----119,46119,462 3-8
18-12-20487450,00110,00112,30-2,18 -1,9% ----110,00108,503 4-8
18-12-20119460,00102,43103,33-2,19 -2,1% ----102,43102,434 13:38
18-12-20285470,0094,0594,50-2,19 -2,3% ----94,0594,051 13:59
18-12-20495480,0085,3085,85-2,18 -2,5% ----85,3085,301 14:56
18-12-20264490,0070,3577,38-2,12 -2,7% ----70,3570,351 3-8
18-12-201.778500,0066,6269,15-2,07 -3,0% 44,40--71,0066,6230 16:50
18-12-20322510,0060,6061,15-2,04 -3,3% ----60,6056,5510 31-7
18-12-20546520,0056,2053,48-2,01 -3,8% ----56,8056,202 5-8
18-12-20231530,0045,5246,13-1,90 -4,1% ----45,5245,5210 4-8
18-12-20429540,0037,0539,17-1,84 -4,7% 27,50--39,7537,057 17:13
18-12-203.018550,0030,8532,65-1,77 -5,4% ----34,0030,6569 17:29
18-12-20463560,0025,4026,68-1,61 -6,0% ----27,7725,4012 15:57
18-12-201.341570,0019,5521,27-1,48 -7,0% --35,0022,0919,5570 17:27
18-12-201.198580,0015,0516,44-1,25 -7,6% ----17,3015,0521 17:27
18-12-20409590,0011,1012,31-1,03 -8,4% --18,0011,8510,9513 17:19
18-12-203.749600,008,058,98-0,88 -9,8% ----9,357,8543 17:27
18-12-201.256620,003,704,34-0,49 -11,3% 3,50--4,653,7079 16:53
18-12-20373630,002,802,89-0,31 -10,7% ----2,802,801 11:25
18-12-20760640,001,751,91-0,25 -13,1% --7,751,951,753 15:56
18-12-201.066650,001,081,29-0,19 -14,7% ----1,271,0813 17:01
18-12-20597680,000,370,42-0,07 -16,7% ----0,400,372 15:57
18-12-202.956700,000,210,22-0,03 -13,6% --0,380,210,213 10:24
18-12-20909720,000,110,14-0,03 -21,4% --0,220,130,114 16:07
18-12-2054760,000,110,04+0,03 +75,0% --0,110,110,114 28-7
18-12-201.166800,000,090,03+0,01 +33,3% --0,070,090,091 14-7
18-12-2074900,000,010,02-0,01 -50,0% --0,080,010,0110 15-6
18-12-202341.000,000,030,010,00 0,0% --0,040,060,036 20-7
19-03-21 200,00151,60355,71-2,08 -0,6% --------0 18-3
19-03-215240,00312,99315,96-2,10 -0,7% ----313,15312,992 17:09
19-03-213280,00276,80276,41-2,07 -0,7% ----276,80276,802 7-8
19-03-216320,00248,05237,24-2,10 -0,9% ----248,05248,056 16-7
19-03-213360,00210,75198,57-2,14 -1,1% ----210,75210,752 14-7
19-03-213380,00194,98179,57-2,14 -1,2% ----194,98194,981 23-7
19-03-2163400,00176,03160,85-2,20 -1,4% ----176,03176,031 23-7
19-03-214420,00157,25142,45-2,18 -1,5% ----157,25157,254 17-7
19-03-2138440,00123,60124,47-2,14 -1,7% ----123,60122,402 3-8
19-03-219460,00121,99107,07-2,15 -2,0% ----121,99121,991 17-7
19-03-2127480,00105,3090,29-2,09 -2,3% ----105,30105,301 9-7
19-03-2171500,0073,6674,28-2,00 -2,7% ----75,4273,6620 11:24
19-03-2120520,0058,2459,35-1,95 -3,3% ----58,2458,241 7-8
19-03-21119540,0044,9045,59-1,80 -3,9% ----44,9044,901 7-8
19-03-21151560,0034,3033,33-1,58 -4,7% ----34,3034,301 9:46
19-03-21375580,0021,5522,94-1,26 -5,5% --26,8023,4021,307 17:28
19-03-21304600,0013,5014,75-0,97 -6,6% ----15,2013,5037 16:51
19-03-21241640,004,754,90-0,46 -9,4% ----4,754,751 10:10
19-03-21312680,001,301,28-0,13 -10,2% ----1,341,307 10:38
19-03-21146720,000,450,34-0,05 -14,7% ----0,450,451 6-8
19-03-21201800,000,160,18-0,06 -33,3% ----0,170,16200 21-7
18-06-21 0,00------ -- ---------- --
18-06-21 150,00--400,23-2,00 -0,5% --------0 --
18-06-2115200,00284,00350,52-2,06 -0,6% ----284,00284,001 8-4
18-06-2112300,00276,18252,31-2,09 -0,8% ----276,18276,181 21-7
18-06-217350,00218,18204,41-2,08 -1,0% ----218,18218,181 17-7
18-06-2150400,00163,30158,16-2,16 -1,4% ----163,30163,301 5-8
18-06-215420,00149,41140,28-2,16 -1,5% ----149,41149,411 14-7
18-06-2177450,00103,00114,31-2,09 -1,8% ----111,50103,0011 30-7
18-06-2154480,0096,0089,66-2,03 -2,3% ----98,2096,002 9-6
18-06-21596500,0071,7874,16-1,85 -2,5% ----75,4271,7821 17:13
18-06-21606510,0064,4366,79-1,77 -2,7% ----64,4364,431 17:13
18-06-211520,0058,8459,66-1,71 -2,9% ----58,8458,841 7-8
18-06-2116540,0045,3046,37-1,51 -3,3% ----46,4045,302 16:16
18-06-21298550,0041,8540,32-1,59 -3,9% --50,0043,0041,8565 5-8
18-06-2187560,0035,9034,71-1,62 -4,7% ----35,9035,901 9:26
18-06-21109580,0024,0024,89-1,57 -6,3% ----24,0024,001 3-8
18-06-21330600,0015,7517,00-1,37 -8,1% ----16,3515,409 17:28
18-06-21334650,004,404,82-0,38 -7,9% --12,005,004,3541 17:10
18-06-2185680,001,851,90-0,12 -6,3% ----1,851,853 13:15
18-06-21571700,001,201,04-0,09 -8,7% ----1,201,201 5-8
18-06-21152720,000,980,57-0,04 -7,0% ----0,980,981 30-7
18-06-21186800,000,500,19-0,01 -5,3% --0,500,500,50100 21-7
18-06-2153900,000,040,14-0,02 -14,3% ----0,040,041 20-7
18-06-21621.000,000,060,010,00 0,0% ----0,060,061 30-7
17-12-21 0,00------ -- ---------- --
17-12-216150,00394,35396,70-2,02 -0,5% ----394,35394,3510 10:29
17-12-21470200,00347,42347,31-2,01 -0,6% ----347,42347,421 7-8
17-12-213250,00297,33298,67-1,99 -0,7% ----297,33297,331 16:24
17-12-21252300,00248,18250,96-2,04 -0,8% ----248,18248,181 7-8
17-12-2137350,00204,34204,35-1,98 -1,0% ----204,34201,712 7-8
17-12-21520400,00156,70159,56-2,10 -1,3% --185,00156,85156,704 4-8
17-12-21252450,00114,67117,36-2,27 -1,9% ----114,67114,671 4-8
17-12-211.071500,0076,5078,88-1,96 -2,5% 40,0085,5076,5076,505 17:22
17-12-212.515550,0045,2146,41-1,42 -3,1% 30,00--47,5045,0014 16:46
17-12-211.022600,0021,7523,06-1,16 -5,0% ----22,9021,756 17:29
17-12-21427650,008,709,00-0,33 -3,7% --13,509,258,705 16:49
17-12-21552700,003,003,06-0,10 -3,3% --7,003,003,005 7-8
17-12-21669800,000,630,640,00 0,0% 0,531,300,630,632 11:01
17-12-21572900,000,200,280,00 0,0% 0,150,750,200,2010 5-8
17-12-218621.000,000,080,11-0,02 -18,2% 0,060,390,080,0820 17:04
17-06-22 200,0096,05342,26-2,05 -0,6% --------0 15-6
17-06-22 300,000,05247,47-2,02 -0,8% --------0 15-6
17-06-2215400,00154,88158,41-2,09 -1,3% ----154,88154,881 3-8
17-06-228450,00119,00117,28-2,01 -1,7% ----121,00119,002 5-8
17-06-222500,0078,0080,18-1,80 -2,2% ----78,0078,002 30-7
17-06-2215550,0049,1049,60-1,42 -2,9% ----49,1049,106 15:38
17-06-2214600,0028,0526,84-1,04 -3,9% 24,50--28,0528,052 5-8
17-06-2288650,0013,8012,44-0,61 -4,9% ----13,8013,801 5-8
17-06-2283700,005,505,25-0,25 -4,8% 2,5015,005,505,501 5-8
17-06-2235800,001,421,10-0,06 -5,5% 0,503,001,421,421 24-7
16-12-22 0,00------ -- ---------- --
16-12-22 150,00374,92387,41-1,98 -0,5% ----382,94374,9212 31-7
16-12-22199200,00345,64339,18-2,08 -0,6% ----346,10345,648 24-6
16-12-225250,00280,31291,96-2,00 -0,7% ----287,93280,3112 31-7
16-12-2229300,00259,95245,96-2,01 -0,8% --350,00259,95259,955 8-6
16-12-2219350,00186,30201,33-1,98 -1,0% --325,00186,30186,301 1-6
16-12-2294400,00157,30158,60-1,91 -1,2% ----157,30157,301 10:22
16-12-22218450,00116,00118,53-1,80 -1,5% ----116,00116,002 16:02
16-12-22964500,0086,0082,68-1,63 -2,0% ----86,0086,002 5-8
16-12-222.057550,0051,7952,88-1,22 -2,3% ----51,7951,791 10:27
16-12-221.272600,0029,2730,24-0,96 -3,2% --50,0029,2729,271 17:29
16-12-22309650,0016,4015,57-0,65 -4,2% ----16,4016,401 5-8
16-12-22774700,007,107,42-0,15 -2,0% 7,208,757,107,101 10:22
16-12-22778800,001,971,97-0,05 -2,5% 1,603,101,971,975 7-8
16-12-22151900,000,940,80-0,02 -2,5% 0,483,000,940,949 28-7
16-12-227691.000,000,400,46-0,04 -8,7% 0,360,800,400,40100 7-8
15-12-23 0,00------ -- ---------- --
15-12-237150,00375,76379,79-2,02 -0,5% --550,00375,76374,292 3-6
15-12-23195200,00277,42332,31-1,98 -0,6% --500,00277,42277,4210 8-4
15-12-23 250,00140,00286,25-1,97 -0,7% --500,00----0 20-12
15-12-2344300,00240,70241,39-1,93 -0,8% --400,00240,70240,701 6-8
15-12-2344350,00200,05197,96-2,01 -1,0% --300,00200,05200,051 29-6
15-12-231.194400,00155,50156,58-1,81 -1,2% ----155,50155,501 14:54
15-12-23100450,00134,57118,82-1,63 -1,4% --175,00134,57134,3514 23-6
15-12-23917500,0081,0085,62-1,41 -1,6% --86,0581,0078,006 3-8
15-12-23693550,0058,0057,78-0,92 -1,6% 50,00--58,0058,001 5-8
15-12-231.834600,0035,7035,91-0,59 -1,6% ----35,7035,056 7-8
15-12-23201650,0022,5021,09-0,31 -1,5% --28,5522,5022,501 5-8
15-12-23351700,0012,6012,09-0,05 -0,4% 9,0027,5012,6012,601 5-8
15-12-23551800,004,254,57-0,23 -5,0% 3,006,004,254,255 31-7
15-12-2356900,001,901,67+0,15 +9,0% 1,003,501,901,901 24-7
15-12-233751.000,000,990,92-0,01 -1,1% 0,411,800,990,999 28-7
20-12-2423150,00371,52373,01-2,08 -0,6% 300,00450,00372,84369,8418 15:16
20-12-2418200,00339,97326,12-2,01 -0,6% --400,00339,97339,972 23-7
20-12-244250,00288,64280,66-1,90 -0,7% --350,00288,64288,642 8-6
20-12-2441300,00234,08236,65-1,82 -0,8% --300,00234,08234,081 4-8
20-12-2476350,00197,40194,54-1,75 -0,9% 125,00250,00197,40196,003 24-7
20-12-24267400,00156,80154,91-1,64 -1,1% 100,00--156,80156,801 9:35
20-12-24229450,00119,00118,87-1,45 -1,2% --175,00119,00119,001 7-8
20-12-24696500,0087,7087,84-1,31 -1,5% ----87,7287,702 7-8
20-12-24305550,0061,2062,55-0,84 -1,3% 56,00--61,2061,201 3-8
20-12-24653600,0041,9342,03-0,43 -1,0% 37,5049,1041,9341,934 12:08
20-12-24141650,0027,3027,59-0,79 -2,9% 26,0040,0027,3027,301 7-8
20-12-24275700,0016,9317,12-0,31 -1,8% --19,0016,9316,934 12:08
20-12-24406800,007,006,90+0,18 +2,6% 5,009,007,007,003 16:49
20-12-24162900,003,753,22+0,13 +4,0% --5,003,753,751 30-7
20-12-243071.000,001,871,70-0,19 -11,2% 1,153,251,871,7718 15:16
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by