Meer
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 575,06565,56+9,50 +1,7% 575,71564,67018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-8-2020)
Totaal volume 34.759 (14.415 Calls, 20.344 Puts)
Totaal open interest bij opening 290.881 (113.570 Calls, 177.311 Puts)
Call / Put ratio 0,71
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-20126300,00261,81256,31+8,47 +3,3% ----261,81261,8110 5-8
21-08-20235320,00240,75236,31+8,46 +3,6% ----240,75240,7511 27-7
21-08-20138360,00196,13196,30+8,47 +4,3% ----196,13196,132 3-8
21-08-20107380,00187,00176,29+8,47 +4,8% ----187,85187,0020 11-8
21-08-20130400,00157,60156,29+8,47 +5,4% ----157,60157,5010 7-8
21-08-202420,00136,65136,29+8,50 +6,2% ----136,65135,403 4-8
21-08-2030440,00116,75116,33+8,48 +7,3% ----116,75116,751 10-8
21-08-20212460,00102,7596,36+8,47 +8,8% ----105,45102,7561 11-8
21-08-2020470,0088,4186,39+8,46 +9,8% ----88,4188,411 7-8
21-08-2022480,0077,3576,44+8,45 +11,1% ----77,3576,153 3-8
21-08-2019485,0099,8271,48+8,43 +11,8% ----99,8299,821 21-7
21-08-20102490,0067,4566,53+8,42 +12,7% ----67,4567,002 10-8
21-08-202495,0052,9261,58+8,40 +13,6% ----52,9252,921 3-8
21-08-20225500,0064,7356,66+8,36 +14,8% ----67,7062,0068 11-8
21-08-2026505,0049,7051,76+8,31 +16,1% ----49,7049,701 30-7
21-08-2063510,0054,7646,89+8,24 +17,6% ----54,7651,506 11-8
21-08-2026515,0044,0142,06+8,15 +19,4% ----44,0144,011 7-8
21-08-20128520,0044,9637,30+8,01 +21,5% ----44,9644,961 11-8
21-08-20228525,0041,9032,62+7,83 +24,0% ----41,9037,102 11-8
21-08-20599530,0035,6028,04+7,61 +27,1% ----37,8034,2563 11-8
21-08-20 532,00--26,23+7,51 +28,6% --------0 --
21-08-20 534,00--24,48+7,37 +30,1% --------0 --
21-08-20171535,0032,8023,62+7,29 +30,9% ----32,8032,702 11-8
21-08-2020536,0022,4722,74+7,24 +31,8% ----22,4722,4720 7-8
21-08-201538,0020,1521,05+7,08 +33,6% ----20,1520,151 10-8
21-08-20402540,0026,2519,39+6,90 +35,6% ----28,5023,3021 11-8
21-08-201542,0017,0017,75+6,74 +38,0% ----17,0017,001 10-8
21-08-2015544,0022,5016,19+6,51 +40,2% ----22,5022,5015 11-8
21-08-20250545,0024,5015,41+6,44 +41,8% ----25,1519,2058 11-8
21-08-2029546,0015,8514,65+6,32 +43,1% ----15,9515,858 10-8
21-08-202548,0018,0013,18+6,05 +45,9% ----18,0018,001 11-8
21-08-20584550,0017,4211,79+5,78 +49,0% ----20,2714,7581 11-8
21-08-2059552,0013,1510,47+5,48 +52,3% ----13,1513,1550 10-8
21-08-2045554,0016,959,23+5,16 +55,9% ----16,9513,756 11-8
21-08-20524555,0013,408,62+5,01 +58,1% ----16,2510,80195 11-8
21-08-2046556,0012,158,03+4,89 +60,9% ----15,6110,6528 11-8
21-08-2038558,0011,256,96+4,50 +64,7% ----13,758,9022 11-8
21-08-20896560,009,805,96+4,15 +69,6% ----12,607,55982 11-8
21-08-2068562,008,305,04+3,78 +75,0% ----11,257,0048 11-8
21-08-20131564,007,444,22+3,40 +80,6% ----9,605,8097 11-8
21-08-201.194565,006,953,86+3,20 +82,9% ----9,455,15776 11-8
21-08-2041566,006,353,50+3,02 +86,3% ----8,554,7049 11-8
21-08-20138568,005,252,91+2,59 +89,0% ----7,503,95112 11-8
21-08-201.718570,004,452,36+2,25 +95,3% ----6,503,20831 11-8
21-08-2073572,003,601,92+1,89 +98,4% ----5,102,6595 11-8
21-08-20210574,002,951,55+1,54 +99,4% ----4,502,10282 11-8
21-08-201.260575,002,691,38+1,42 +102,9% ----4,151,75868 11-8
21-08-20103576,002,401,24+1,28 +103,2% ----3,702,20125 11-8
21-08-20162578,001,901,00+1,00 +100,0% ----3,001,40225 11-8
21-08-201.410580,001,550,80+0,80 +100,0% ----2,501,101.241 11-8
21-08-2085582,001,200,64+0,62 +96,9% ----1,851,15124 11-8
21-08-20238584,000,940,52+0,48 +92,3% ----1,450,84300 11-8
21-08-20860585,000,830,47+0,42 +89,4% ----1,350,60616 11-8
21-08-20 586,001,11---- -- ----1,110,5312 11-8
21-08-20 588,000,89---- -- ----0,980,8918 11-8
21-08-201.051590,000,470,29+0,22 +75,9% ----0,730,34645 11-8
21-08-20 592,00------ -- --------0 --
21-08-20649595,000,290,19+0,10 +52,6% ----0,400,22142 11-8
21-08-20900600,000,170,13+0,06 +46,2% ----0,240,14151 11-8
21-08-20538605,000,140,10+0,03 +30,0% ----0,170,0880 11-8
21-08-20864610,000,100,08+0,01 +12,5% ----0,110,10176 11-8
21-08-201.112615,000,050,06+0,01 +16,7% ----0,050,0520 11-8
21-08-20982620,000,050,04+0,01 +25,0% ----0,050,0416 11-8
21-08-2086625,000,060,03+0,01 +33,3% ----0,060,061 7-8
21-08-20878630,000,030,020,00 0,0% ----0,030,02153 11-8
21-08-2017635,000,020,010,00 0,0% ----0,020,022 6-8
21-08-20942640,000,010,010,00 0,0% ----0,010,012 10-8
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
18-09-2090980,00481,61475,93+8,46 +1,8% ----481,61480,422 5-8
18-09-2021150,00419,10405,88+8,47 +2,1% ----419,10419,1020 22-7
18-09-2051200,00369,10355,85+8,47 +2,4% ----369,10369,1020 22-7
18-09-20112250,00325,78305,81+8,48 +2,8% ----325,78323,11102 6-7
18-09-201280,00267,72275,80+8,48 +3,1% ----267,72267,721 3-8
18-09-2068300,00267,10255,86+8,45 +3,3% ----267,10267,101 11-8
18-09-2052320,00248,60235,87+8,47 +3,6% ----248,60248,6018 20-7
18-09-20426360,00195,80195,94+8,45 +4,3% ----195,80195,801 10-8
18-09-20122380,00175,95175,97+8,47 +4,8% ----179,00175,952 4-8
18-09-20832400,00162,95156,06+8,44 +5,4% ----162,95162,951 11-8
18-09-20457420,00143,50136,18+8,43 +6,2% ----143,50143,501 5-8
18-09-20119440,00117,20116,41+8,37 +7,2% ----117,20117,201 10-8
18-09-20245450,0095,62106,57+8,32 +7,8% ----95,6295,622 3-8
18-09-20678460,0098,4396,78+8,27 +8,5% ----100,8798,436 10-8
18-09-2063470,0088,9187,07+8,17 +9,4% ----88,9188,911 7-8
18-09-20666480,0087,3877,47+8,05 +10,4% ----87,3887,381 11-8
18-09-20312490,0060,8568,01+7,88 +11,6% ----60,8560,851 3-8
18-09-201.178500,0064,7558,74+7,64 +13,0% ----68,7564,7525 11-8
18-09-202505,0056,1554,20+7,52 +13,9% ----56,1556,151 6-8
18-09-20755510,0051,0049,73+7,35 +14,8% ----51,0051,001 6-8
18-09-207515,0047,4145,35+7,15 +15,8% ----47,4146,562 7-8
18-09-20873520,0047,6541,08+6,95 +16,9% ----50,1047,654 11-8
18-09-2061525,0036,0036,89+6,73 +18,2% ----36,9036,0017 10-8
18-09-20798530,0039,0032,84+6,46 +19,7% ----41,2039,0032 11-8
18-09-2035535,0036,3028,94+6,20 +21,4% ----36,3036,301 11-8
18-09-20604540,0029,8125,17+5,87 +23,3% ----33,5028,206 11-8
18-09-20142545,0027,0021,60+5,52 +25,6% ----29,2024,709 11-8
18-09-20586550,0022,1018,27+5,10 +27,9% ----25,7022,1032 11-8
18-09-20389555,0018,9515,11+4,74 +31,4% ----21,5517,108 11-8
18-09-20818560,0016,2012,26+4,26 +34,7% ----18,4514,15309 11-8
18-09-20327565,0013,259,73+3,76 +38,6% ----15,5011,45199 11-8
18-09-20783570,0010,607,52+3,21 +42,7% ----12,508,85664 11-8
18-09-20311575,007,805,64+2,67 +47,3% ----10,007,10128 11-8
18-09-201.209580,006,204,14+2,14 +51,7% ----7,754,95345 11-8
18-09-20374585,004,502,97+1,63 +54,9% ----5,703,60214 11-8
18-09-20475590,003,202,09+1,21 +57,9% ----4,152,60254 11-8
18-09-20211595,002,151,44+0,88 +61,1% ----2,901,80158 11-8
18-09-201.769600,001,430,99+0,61 +61,6% ----2,001,24352 11-8
18-09-20298605,001,050,68+0,44 +64,7% ----1,350,85133 11-8
18-09-20840610,000,800,48+0,29 +60,4% ----0,890,7926 11-8
18-09-20119615,000,590,33+0,21 +63,6% ----0,620,4318 11-8
18-09-20791620,000,350,24+0,14 +58,3% ----0,400,3312 11-8
18-09-20120625,000,260,18+0,09 +50,0% ----0,260,223 11-8
18-09-20653630,000,170,12+0,07 +58,3% ----0,190,1515 11-8
18-09-201.294640,000,080,07+0,03 +42,9% 0,05--0,080,086 11-8
18-09-2030650,000,160,03+0,03 +100,0% ----0,160,1623 30-7
18-09-20525660,000,030,02+0,02 +100,0% ----0,030,031 5-8
18-09-20622680,000,020,010,00 0,0% --0,070,020,0210 10-8
18-09-20478720,000,020,010,00 0,0% --0,070,020,022 7-8
18-09-2063760,000,100,010,00 0,0% --0,040,100,103 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
16-10-2025400,00166,85156,50+8,35 +5,3% ----167,80166,8520 11-8
16-10-2015440,00127,40117,36+8,18 +7,0% ----127,40122,253 11-8
16-10-203460,0097,3398,23+7,98 +8,1% ----100,0097,332 10-8
16-10-204480,0080,2579,58+7,67 +9,6% ----80,2580,253 3-8
16-10-2018500,0065,7561,68+7,20 +11,7% ----65,9065,752 11-8
16-10-202510,0052,1153,10+6,91 +13,0% ----52,3352,112 10-8
16-10-2058520,0043,8944,87+6,56 +14,6% ----43,8943,891 10-8
16-10-20183530,0038,0537,06+6,11 +16,5% ----38,0538,051 4-8
16-10-20311540,0037,0029,74+5,59 +18,8% --37,5037,0037,002 11-8
16-10-2036545,0030,1026,29+5,32 +20,2% ----30,1030,102 11-8
16-10-2095550,0024,1623,01+5,03 +21,9% ----24,1623,8514 10-8
16-10-2050555,0024,3519,86+4,75 +23,9% ----25,8022,0564 11-8
16-10-2058560,0020,6016,99+4,40 +25,9% ----22,9519,5035 11-8
16-10-2077565,0017,4014,32+3,97 +27,7% ----19,8517,1012 11-8
16-10-20100570,0015,3011,92+3,55 +29,8% ----16,9514,55119 11-8
16-10-2079575,0014,259,75+3,12 +32,0% ----14,2513,204 11-8
16-10-20158580,0010,407,83+2,72 +34,7% ----11,909,3019 11-8
16-10-20256585,008,306,20+2,30 +37,1% ----9,507,95157 11-8
16-10-20334590,006,254,86+1,87 +38,5% ----7,706,0555 11-8
16-10-20555600,003,702,85+1,19 +41,8% ----4,703,50147 11-8
16-10-20288610,002,251,62+0,72 +44,4% ----2,602,05101 11-8
16-10-20312620,001,250,91+0,41 +45,1% ----1,451,1628 11-8
16-10-20300640,000,430,31+0,12 +38,7% ----0,430,403 11-8
16-10-2047660,000,150,12+0,06 +50,0% ----0,150,151 6-8
16-10-202680,000,180,07-0,05 -71,4% ----0,180,181 28-7
16-10-20 720,00--0,010,00 0,0% --------0 --
18-12-20 0,00------ -- ---------- --
18-12-20943100,00456,40454,42+8,47 +1,9% ----456,81456,3871 10-8
18-12-201150,00384,63404,33+8,52 +2,1% ----384,63384,631 15-6
18-12-20193200,00363,70354,40+8,46 +2,4% ----363,70363,701 11-8
18-12-20420250,00303,44304,48+8,47 +2,8% ----304,83303,443 10-8
18-12-204280,00277,10274,60+8,44 +3,1% ----277,10277,102 7-8
18-12-201.682300,00253,80254,75+8,41 +3,3% ----253,80253,802 4-8
18-12-2024320,00258,00234,95+8,37 +3,6% ----258,00258,001 15-7
18-12-205340,00216,25215,22+8,35 +3,9% ----223,06216,256 16-6
18-12-20429350,00204,00205,40+8,31 +4,0% ----204,00204,001 3-8
18-12-206360,00221,98195,60+8,29 +4,2% ----221,98221,981 21-7
18-12-2011380,00193,90176,11+8,23 +4,7% ----194,00193,753 20-7
18-12-201.454400,00158,75156,86+8,09 +5,2% ----160,38158,754 7-8
18-12-2098420,00154,61137,85+7,95 +5,8% ----155,05154,618 17-7
18-12-20304440,00119,46119,25+7,72 +6,5% ----119,46119,462 3-8
18-12-20487450,00110,00110,12+7,57 +6,9% ----110,00108,503 4-8
18-12-20119460,00102,43101,14+7,42 +7,3% ----102,43102,434 10-8
18-12-20286470,0094,0592,31+7,27 +7,9% ----94,0594,051 10-8
18-12-20495480,0089,1583,67+7,08 +8,5% ----89,1589,151 11-8
18-12-20264490,0070,3575,26+6,81 +9,0% ----70,3570,351 3-8
18-12-201.768500,0072,7567,08+6,58 +9,8% ----76,0072,7527 11-8
18-12-20322510,0060,6059,11+6,31 +10,7% ----60,6056,5510 31-7
18-12-20546520,0056,2051,47+5,99 +11,6% ----56,8056,202 5-8
18-12-20231530,0045,5244,23+5,61 +12,7% ----45,5245,5210 4-8
18-12-20463540,0044,8537,33+5,22 +14,0% ----44,8543,0042 11-8
18-12-203.017550,0037,5030,88+4,80 +15,5% ----38,0033,7023 11-8
18-12-20461560,0028,5025,07+4,26 +17,0% ----31,3027,3511 11-8
18-12-201.291570,0023,2519,79+3,74 +18,9% ----25,3022,00294 11-8
18-12-201.167580,0018,1015,19+3,11 +20,5% ----19,9016,80148 11-8
18-12-20422590,0013,0511,28+2,56 +22,7% ----14,9512,8025 11-8
18-12-203.768600,0010,008,10+2,01 +24,8% ----11,159,20166 11-8
18-12-201.204620,004,903,85+1,08 +28,1% ----5,454,45142 11-8
18-12-20376630,003,152,58+0,76 +29,5% ----3,652,9553 11-8
18-12-20761640,002,301,66+0,56 +33,7% ----2,302,003 11-8
18-12-201.081650,001,431,10+0,36 +32,7% ----1,551,3137 11-8
18-12-20595680,000,450,35+0,10 +28,6% ----0,450,451 11-8
18-12-202.956700,000,270,19+0,08 +42,1% --0,380,270,26503 11-8
18-12-20910720,000,160,11+0,04 +36,4% --0,220,170,133 11-8
18-12-2054760,000,110,07+0,03 +42,9% --0,110,110,114 28-7
18-12-201.166800,000,090,04+0,02 +50,0% --0,070,090,091 14-7
18-12-2074900,000,010,010,00 0,0% --0,080,010,0110 15-6
18-12-202341.000,000,030,010,00 0,0% --0,040,060,036 20-7
19-03-21 200,00151,60353,63+8,50 +2,4% --------0 18-3
19-03-217240,00312,99313,86+8,43 +2,7% ----313,15312,992 10-8
19-03-213280,00276,80274,34+8,39 +3,1% ----276,80276,802 7-8
19-03-216320,00248,05235,14+8,27 +3,5% ----248,05248,056 16-7
19-03-213360,00210,75196,43+8,13 +4,1% ----210,75210,752 14-7
19-03-213380,00194,98177,43+7,95 +4,5% ----194,98194,981 23-7
19-03-2163400,00176,03158,65+7,85 +4,9% ----176,03176,031 23-7
19-03-214420,00157,25140,27+7,62 +5,4% ----157,25157,254 17-7
19-03-2138440,00123,60122,33+7,35 +6,0% ----123,60122,402 3-8
19-03-219460,00121,99104,92+7,02 +6,7% ----121,99121,991 17-7
19-03-2127480,00105,3088,20+6,60 +7,5% ----105,30105,301 9-7
19-03-2191500,0073,6672,28+6,17 +8,5% ----75,4273,6620 10-8
19-03-2120520,0058,2457,40+5,62 +9,8% ----58,2458,241 7-8
19-03-21119540,0044,9043,79+4,94 +11,3% ----44,9044,901 7-8
19-03-21152560,0037,2531,75+4,18 +13,2% ----37,2537,251 11-8
19-03-21478580,0025,2021,68+3,32 +15,3% ----26,8023,70162 11-8
19-03-21296600,0017,0013,78+2,44 +17,7% 15,50--17,0016,702 11-8
19-03-21241640,004,754,44+1,00 +22,5% ----4,754,751 10-8
19-03-21323680,001,501,15+0,29 +25,2% ----1,501,506 11-8
19-03-21147720,000,380,29+0,07 +24,1% ----0,380,381 11-8
19-03-21201800,000,160,12+0,06 +50,0% ----0,170,16200 21-7
18-06-21 0,00------ -- ---------- --
18-06-21 150,00--398,23+8,45 +2,1% --------0 --
18-06-2115200,00284,00348,46+8,43 +2,4% ----284,00284,001 8-4
18-06-2112300,00276,18250,22+8,26 +3,3% ----276,18276,181 21-7
18-06-217350,00218,18202,33+8,16 +4,0% ----218,18218,181 17-7
18-06-2150400,00163,30156,00+7,62 +4,9% ----163,30163,301 5-8
18-06-215420,00149,41138,12+7,37 +5,3% ----149,41149,411 14-7
18-06-2177450,00103,00112,22+6,97 +6,2% ----111,50103,0011 30-7
18-06-2154480,0096,0087,63+6,53 +7,5% ----98,2096,002 9-6
18-06-21609500,0078,6072,31+6,03 +8,3% ----78,6078,6010 11-8
18-06-21605510,0072,1565,02+5,75 +8,8% ----72,1572,151 11-8
18-06-211520,0058,8457,95+5,56 +9,6% ----58,8458,841 7-8
18-06-2116540,0049,0044,86+4,92 +11,0% ----49,0048,202 11-8
18-06-21298550,0045,4438,73+4,73 +12,2% --50,0045,4445,442 11-8
18-06-2187560,0038,4533,09+4,47 +13,5% ----38,4538,451 11-8
18-06-21109580,0024,0023,32+3,74 +16,0% ----24,0024,001 3-8
18-06-21332600,0018,7015,63+2,81 +18,0% ----18,7017,455 11-8
18-06-21329650,005,204,44+0,83 +18,7% ----5,555,0011 11-8
18-06-2182680,002,051,78+0,28 +15,7% ----2,252,052 11-8
18-06-21567700,001,050,95+0,12 +12,6% ----1,051,055 11-8
18-06-21152720,000,980,53+0,04 +7,5% ----0,980,981 30-7
18-06-21186800,000,500,18+0,02 +11,1% --0,500,500,50100 21-7
18-06-2153900,000,040,12+0,01 +8,3% ----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------ -- ---------- --
17-12-2116150,00394,35394,68+7,82 +2,0% ----394,35394,3510 10-8
17-12-21470200,00347,42345,30+7,70 +2,2% ----347,42347,421 7-8
17-12-213250,00297,33296,68+7,58 +2,6% ----297,33297,331 10-8
17-12-21252300,00248,18248,92+7,40 +3,0% ----248,18248,181 7-8
17-12-2137350,00204,34202,37+7,13 +3,5% ----204,34201,712 7-8
17-12-21517400,00156,70157,46+6,67 +4,2% --185,00156,85156,704 4-8
17-12-21252450,00114,67115,09+6,05 +5,3% ----114,67114,671 4-8
17-12-211.070500,0084,2976,92+5,04 +6,6% 40,0085,5084,9083,0032 11-8
17-12-212.508550,0050,9044,99+4,42 +9,8% ----50,9547,5017 11-8
17-12-211.033600,0025,4021,90+2,78 +12,7% ----25,5523,7530 11-8
17-12-21423650,009,808,67+1,19 +13,7% ----10,259,806 11-8
17-12-21551700,003,252,96+0,30 +10,1% ----3,353,004 11-8
17-12-21669800,000,630,640,00 0,0% 0,531,300,630,632 10-8
17-12-21572900,000,200,28-0,01 -3,6% 0,150,750,200,2010 5-8
17-12-218721.000,000,080,09+0,01 +11,1% 0,080,390,080,0820 10-8
17-06-22 200,0096,05340,21+8,33 +2,4% --------0 15-6
17-06-22 300,000,05245,45+7,79 +3,2% --------0 15-6
17-06-2215400,00154,88156,32+7,06 +4,5% ----154,88154,881 3-8
17-06-229450,00122,00115,27+6,42 +5,6% ----122,00122,001 11-8
17-06-222500,0078,0078,38+5,53 +7,1% ----78,0078,002 30-7
17-06-2213550,0049,1048,18+4,03 +8,4% ----49,1049,106 10-8
17-06-2214600,0028,0525,80+2,65 +10,3% 24,50--28,0528,052 5-8
17-06-2288650,0013,2511,83+1,33 +11,2% ----13,2513,251 11-8
17-06-2284700,005,505,00+0,45 +9,0% ----5,505,501 11-8
17-06-2235800,001,421,04+0,02 +1,9% 0,503,001,421,421 24-7
16-12-22 0,00------ -- ---------- --
16-12-22 150,00374,92385,43+8,08 +2,1% ----382,94374,9212 31-7
16-12-22199200,00344,16337,10+7,95 +2,4% ----344,16344,161 11-8
16-12-225250,00280,31289,96+7,68 +2,6% ----287,93280,3112 31-7
16-12-2229300,00259,95243,95+7,38 +3,0% --350,00259,95259,955 8-6
16-12-2219350,00186,30199,35+7,08 +3,6% --325,00186,30186,301 1-6
16-12-2294400,00157,30156,69+6,64 +4,2% ----157,30157,301 10-8
16-12-22218450,00121,42116,73+5,99 +5,1% ----121,42121,425 11-8
16-12-22964500,0087,5581,05+5,22 +6,4% ----87,5587,551 11-8
16-12-222.056550,0057,1051,66+3,72 +7,2% ----57,1057,102 11-8
16-12-221.273600,0031,7529,28+2,65 +9,1% --50,0031,7531,751 11-8
16-12-22309650,0016,4014,92+1,45 +9,7% ----16,4016,401 5-8
16-12-22773700,007,757,27+0,47 +6,5% ----7,757,652 11-8
16-12-22778800,001,971,92+0,03 +1,6% 1,603,101,971,975 7-8
16-12-22151900,000,940,780,00 0,0% 0,483,000,940,949 28-7
16-12-227691.000,000,400,42-0,01 -2,4% 0,360,800,400,40100 7-8
15-12-23 0,00------ -- ---------- --
15-12-237150,00375,76377,77+7,69 +2,0% --550,00375,76374,292 3-6
15-12-23195200,00277,42330,33+7,50 +2,3% --500,00277,42277,4210 8-4
15-12-23 250,00140,00284,28+7,17 +2,5% --500,00----0 20-12
15-12-2344300,00240,70239,46+6,85 +2,9% --400,00240,70240,701 6-8
15-12-2344350,00200,05195,95+6,59 +3,4% --300,00200,05200,051 29-6
15-12-231.193400,00155,50154,77+6,17 +4,0% ----155,50155,501 10-8
15-12-23100450,00134,57117,19+5,31 +4,5% --175,00134,57134,3514 23-6
15-12-23904500,0087,7784,21+4,50 +5,3% ----87,8086,0514 11-8
15-12-23693550,0058,0056,86+3,34 +5,9% 50,00--58,0058,001 5-8
15-12-231.834600,0038,7535,32+2,37 +6,7% ----38,7538,751 11-8
15-12-23201650,0022,5020,78+1,40 +6,7% --28,5522,5022,501 5-8
15-12-23351700,0012,6012,04+1,05 +8,7% 9,0027,5012,6012,601 5-8
15-12-23551800,004,254,34+0,12 +2,8% 3,006,004,254,255 31-7
15-12-2356900,001,901,82-0,10 -5,5% 1,003,501,901,901 24-7
15-12-233751.000,000,990,91-0,03 -3,3% 0,411,800,990,999 28-7
20-12-2439150,00378,47370,93+7,40 +2,0% ----378,47378,475 11-8
20-12-2418200,00339,97324,11+7,20 +2,2% --400,00339,97339,972 23-7
20-12-244250,00288,64278,76+6,88 +2,5% --350,00288,64288,642 8-6
20-12-2441300,00234,08234,83+6,61 +2,8% --300,00234,08234,081 4-8
20-12-2476350,00197,40192,79+6,16 +3,2% 125,00250,00197,40196,003 24-7
20-12-24268400,00156,80153,27+5,67 +3,7% 100,00--156,80156,801 10-8
20-12-24230450,00121,25117,42+4,95 +4,2% ----121,25121,251 11-8
20-12-24696500,0087,7086,53+4,23 +4,9% ----87,7287,702 7-8
20-12-24313550,0063,8961,71+3,11 +5,0% ----65,7663,8917 11-8
20-12-24653600,0043,4041,60+2,32 +5,6% 37,5049,1044,5043,403 11-8
20-12-24151650,0028,6026,80+1,62 +6,0% ----28,6028,6010 11-8
20-12-24274700,0017,7016,81+1,27 +7,6% ----17,7017,701 11-8
20-12-24407800,007,007,08+0,12 +1,7% 5,009,007,007,003 10-8
20-12-24162900,003,753,35-0,05 -1,5% --5,003,753,751 30-7
20-12-243301.000,001,571,51+0,08 +5,3% ----1,571,575 11-8
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by