Meer
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 664,18659,30+4,88 +0,7% 664,35662,48009:28

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-1-2021)
Totaal volume 24.217 (11.179 Calls, 13.038 Puts)
Totaal open interest bij opening 186.755 (72.597 Calls, 114.158 Puts)
Call / Put ratio 0,86
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-02-21125480,00178,55170,78+8,01 +4,7% 177,30--178,55178,202 12:07
19-02-21145500,00160,00150,90+7,99 +5,3% ----160,00160,001 20-1
19-02-2178520,00137,92131,06+7,94 +6,1% ----137,92137,922 13:13
19-02-2119530,00123,32121,15+7,92 +6,5% ----124,50123,3219 15-1
19-02-21171540,00119,00111,28+7,87 +7,1% ----120,00118,505 17:14
19-02-21237550,00103,30101,43+7,84 +7,7% ----103,30103,303 19-1
19-02-21157560,0094,0091,64+7,77 +8,5% ----94,0094,002 19-1
19-02-2111565,0085,4586,77+7,73 +8,9% ----89,9085,456 15-1
19-02-21154570,0082,2481,92+7,67 +9,4% ----85,7782,2449 15-1
19-02-2127575,0076,0077,07+7,63 +9,9% ----76,0076,001 18-1
19-02-21164580,0078,8472,27+7,56 +10,5% ----78,8478,841 12:56
19-02-2136585,0067,3567,49+7,48 +11,1% ----67,3566,6021 18-1
19-02-211.053590,0069,8562,77+7,36 +11,7% ----69,8568,109 17:21
19-02-21240595,0057,9558,02+7,31 +12,6% ----60,0057,957 15-1
19-02-21246600,0060,4053,37+7,18 +13,5% ----61,7058,6522 17:05
19-02-21170605,0053,7048,78+7,04 +14,4% ----54,0053,702 20-1
19-02-21217610,0050,8544,23+6,88 +15,6% ----50,8550,1016 17:07
19-02-21263615,0046,6539,79+6,66 +16,7% ----47,6545,259 17:04
19-02-21517620,0043,0935,44+6,46 +18,2% ----43,5539,5029 16:41
19-02-21165625,0037,3531,25+6,16 +19,7% ----37,5034,4910 17:05
19-02-21491630,0032,9027,19+5,87 +21,6% ----34,7030,00164 17:29
19-02-21298635,0028,1523,30+5,50 +23,6% ----29,8028,159 17:09
19-02-21913640,0024,3519,61+5,10 +26,0% ----26,0022,00130 17:28
19-02-21438645,0021,7516,15+4,67 +28,9% ----22,0018,8077 16:24
19-02-211.176650,0017,3012,97+4,24 +32,7% ----18,3014,30553 16:59
19-02-21425655,0013,8010,17+3,67 +36,1% ----15,0011,80626 17:20
19-02-211.022660,0010,757,69+3,06 +39,8% ----11,958,90796 17:22
19-02-21357665,008,055,62+2,49 +44,3% ----9,106,60388 17:29
19-02-21782670,005,803,94+1,96 +49,7% ----6,754,701.032 17:27
19-02-21609675,004,102,68+1,45 +54,1% ----4,753,25393 17:29
19-02-211.069680,002,701,75+1,02 +58,3% ----3,252,10516 17:29
19-02-21347685,001,801,15+0,68 +59,1% ----2,101,35500 17:28
19-02-21584690,001,190,72+0,45 +62,5% ----1,380,83464 17:25
19-02-21236695,000,740,47+0,27 +57,4% ----0,850,57179 17:29
19-02-21655700,000,510,32+0,16 +50,0% ----0,560,37278 17:12
19-02-21 705,000,350,22+0,09 +40,9% ----0,350,252 16:11
19-02-21243710,000,240,11+0,08 +72,7% ----0,240,19147 16:43
19-02-21144720,000,130,05+0,05 +100,0% ----0,130,1111 17:14
19-02-21 730,00------ -- --------0 --
19-02-2156740,000,030,01+0,02 +200,0% ----0,030,034 16:55
19-02-2152760,000,020,010,00 0,0% ----0,020,0214 13-1
19-02-212800,000,020,010,00 0,0% ----0,030,022 15-1
19-03-21583200,00458,70449,93+8,18 +1,8% ----459,00457,70127 16:26
19-03-2166240,00417,78409,94+8,16 +2,0% ----417,78417,1461 12:07
19-03-219280,00378,75369,91+8,16 +2,2% ----378,75378,751 20-1
19-03-2126320,00310,05329,91+8,16 +2,5% ----310,05310,051 29-12
19-03-2165360,00274,50289,98+8,13 +2,8% ----274,50274,502 4-1
19-03-215380,00261,78270,02+8,11 +3,0% ----261,78261,781 11-1
19-03-2170400,00253,15250,07+8,11 +3,2% ----253,15253,153 15-1
19-03-2145420,00230,00230,13+8,09 +3,5% ----230,00230,001 18-1
19-03-2121440,00211,55210,20+8,08 +3,8% ----211,55210,872 15-1
19-03-2127460,00189,90190,35+8,06 +4,2% ----189,90189,901 18-1
19-03-21486480,00170,05170,55+8,03 +4,7% ----171,80170,055 15-1
19-03-21268500,00159,00150,82+8,00 +5,3% ----159,00156,009 15:54
19-03-21177520,00139,35131,19+7,95 +6,1% ----139,35137,536 15:47
19-03-211.063540,00113,20111,78+7,79 +7,0% ----114,80113,2013 15-1
19-03-21908560,00101,3092,69+7,61 +8,2% ----101,3098,696 16:48
19-03-2123570,0081,8083,29+7,47 +9,0% ----86,7581,8019 15-1
19-03-21906580,0082,4074,09+7,25 +9,8% ----82,4082,402 16:38
19-03-2199590,0073,1764,99+7,06 +10,9% ----73,1771,143 16:21
19-03-21793600,0063,4056,17+6,79 +12,1% --65,5063,7560,6525 16:49
19-03-2129605,0057,0051,87+6,58 +12,7% ----57,0057,001 20-1
19-03-21123610,0055,3547,62+6,42 +13,5% ----55,3551,604 16:07
19-03-2181615,0044,9043,47+6,24 +14,4% ----44,9044,907 15-1
19-03-21973620,0045,4539,43+6,02 +15,3% ----46,1542,0066 17:25
19-03-2175625,0041,5035,53+5,76 +16,2% ----41,5039,104 16:57
19-03-21180630,0037,9531,74+5,49 +17,3% ----37,9536,0534 16:03
19-03-21121635,0033,2028,07+5,27 +18,8% ----34,0031,9043 17:06
19-03-211.168640,0029,4024,58+4,98 +20,3% ----30,4027,5070 17:29
19-03-21166645,0025,7521,26+4,66 +21,9% ----26,3523,7097 17:23
19-03-21248650,0022,3018,25+4,25 +23,3% ----23,2520,35111 17:28
19-03-21181655,0019,8915,39+3,85 +25,0% ----19,8917,5046 16:41
19-03-21675660,0016,3012,76+3,52 +27,6% ----17,3514,40211 17:19
19-03-2142665,0013,4510,42+3,07 +29,5% ----13,8012,1070 17:20
19-03-21363670,0010,908,39+2,64 +31,5% ----11,609,60207 17:27
19-03-2167675,008,806,63+2,27 +34,2% ----9,008,1047 17:20
19-03-211.169680,007,005,14+1,87 +36,4% ----7,705,95187 17:20
19-03-2178685,005,403,88+1,52 +39,2% ----5,554,95191 17:08
19-03-21291690,004,052,90+1,22 +42,1% ----4,553,50340 17:09
19-03-21 695,003,192,16+0,92 +42,6% ----3,303,1911 16:58
19-03-21888700,002,341,62+0,66 +40,7% ----2,551,95249 17:14
19-03-21281710,001,270,90+0,35 +38,9% ----1,361,0797 17:18
19-03-211.435720,000,750,55+0,14 +25,5% ----0,760,6125 16:44
19-03-21 730,000,42---- -- ----0,430,422 17:13
19-03-21259740,000,260,25+0,01 +4,0% ----0,260,261 19-1
19-03-2139760,000,130,07+0,05 +71,4% ----0,130,131 13:19
19-03-21395800,000,040,03-0,01 -33,3% ----0,040,0430 15-1
16-04-21 520,00--131,40+7,73 +5,9% --------0 --
16-04-21 560,00--93,64+7,32 +7,8% --------0 --
16-04-21 580,00--75,55+6,97 +9,2% --------0 --
16-04-214600,0057,8058,30+6,48 +11,1% ----57,8057,804 18-1
16-04-2126620,0041,8542,18+5,83 +13,8% ----42,3241,8526 18-1
16-04-2113630,0033,1534,76+5,45 +15,7% ----33,9533,158 19-1
16-04-2112640,0031,8327,84+4,99 +17,9% ----31,8331,831 13:52
16-04-2154645,0029,2524,62+4,70 +19,1% ----29,4529,2551 17:16
16-04-211650,0020,5721,55+4,48 +20,8% ----20,5720,571 19-1
16-04-219655,0023,2818,64+4,25 +22,8% ----23,4021,503 16:36
16-04-218660,0020,2015,95+3,88 +24,3% ----20,2020,201 15:46
16-04-21 665,00------ -- --------0 --
16-04-2114670,0012,9511,35+3,24 +28,5% ----12,9512,808 20-1
16-04-2162680,0010,727,71+2,53 +32,8% ----10,729,1020 16:15
16-04-21 690,00--5,06+1,79 +35,4% --------0 --
16-04-2117700,004,553,23+1,16 +35,9% ----4,554,1010 15:41
16-04-2124720,001,851,35+0,34 +25,2% ----1,851,853 17:03
16-04-2112760,000,350,31+0,05 +16,1% ----0,350,3511 16:46
16-04-21 800,00--0,170,00 0,0% --------0 --
18-06-21 0,00------ -- ---------- --
18-06-21100150,00501,84494,06+8,22 +1,7% ----501,85501,8413 17:21
18-06-2122200,00426,52444,07+8,17 +1,8% ----426,52425,942 6-1
18-06-2115300,00317,90344,27+8,11 +2,4% ----317,90317,901 17-12
18-06-2111350,00285,59294,59+8,03 +2,7% ----285,59285,592 11-1
18-06-2182400,00236,57245,19+7,95 +3,2% ----237,50236,575 11-1
18-06-217420,00226,29225,54+7,95 +3,5% ----226,29226,291 19-1
18-06-2190450,00196,89196,28+7,85 +4,0% ----196,89196,891 19-1
18-06-2163480,00166,84167,40+7,75 +4,6% ----167,05166,842 18-1
18-06-21639500,00155,20148,46+7,58 +5,1% ----155,60154,506 11:04
18-06-21627510,00143,20139,06+7,53 +5,4% --------1 15-1
18-06-2123520,00130,30129,77+7,44 +5,7% ----130,30130,301 15-1
18-06-21146540,00114,46111,51+7,19 +6,4% ----114,46114,461 15-1
18-06-211.288550,00109,80102,54+7,11 +6,9% ----109,80107,004 17:01
18-06-21546560,00100,6093,73+6,99 +7,5% ----100,60100,601 17:02
18-06-21133580,0082,0076,63+6,62 +8,6% ----82,0082,002 10:52
18-06-21615600,0067,9060,48+6,13 +10,1% ----67,9066,404 16:11
18-06-21252620,0052,0045,46+5,61 +12,3% ----52,0049,0021 16:14
18-06-21289640,0037,5032,05+4,90 +15,3% ----37,5034,5038 15:25
18-06-21991650,0031,1126,16+4,43 +16,9% ----31,5028,5097 16:30
18-06-21441660,0025,1520,90+3,97 +19,0% ----25,5023,2594 16:57
18-06-21858680,0015,2512,42+2,98 +24,0% ----16,0014,65264 17:08
18-06-211.015700,008,556,73+1,87 +27,8% ----9,007,40103 17:25
18-06-21362720,004,463,41+0,97 +28,4% ----4,604,0047 16:52
18-06-21301740,002,151,73+0,41 +23,7% ----2,152,0542 15:04
18-06-21209760,001,100,93+0,16 +17,2% ----1,141,0820 17:20
18-06-21361800,000,370,33+0,05 +15,2% ----0,370,372 18-1
18-06-21291900,000,110,12+0,02 +16,7% 0,04--0,110,111 13:18
18-06-211231.000,000,050,04+0,01 +25,0% 0,010,120,050,0550 15-1
17-09-215320,00320,48322,16+7,99 +2,5% ----320,60320,482 15-1
17-09-21 400,000,05243,89+7,81 +3,2% --------0 2-9
17-09-21 440,000,05205,40+7,67 +3,7% --------0 22-8
17-09-211480,00136,50167,68+7,49 +4,5% ----136,50136,501 15-12
17-09-214500,00149,00149,27+7,34 +4,9% ----149,00149,001 15-1
17-09-215520,00135,22131,23+7,14 +5,4% ----135,22135,222 14-1
17-09-2139540,00106,09113,66+6,92 +6,1% ----107,81106,0917 11-1
17-09-2128560,0089,3596,65+6,66 +6,9% ----89,3588,852 8-1
17-09-2160580,0085,7080,37+6,35 +7,9% ----85,7085,701 13:27
17-09-21122600,0070,0565,02+5,98 +9,2% ----70,0570,051 12:26
17-09-21147620,0056,1050,87+5,43 +10,7% ----56,1053,556 15:02
17-09-21348640,0042,3538,04+4,91 +12,9% ----42,3540,704 11:59
17-09-21136660,0031,5927,25+4,05 +14,9% ----31,5930,357 16:50
17-09-21241680,0021,7518,41+3,25 +17,7% ----22,2520,9046 16:54
17-09-21375700,0013,9211,74+2,35 +20,0% ----14,0013,6022 14:49
17-09-21144720,008,307,11+1,56 +21,9% ----8,308,304 10:41
17-09-2195740,005,054,23+0,97 +22,9% ----5,055,0012 12:57
17-09-2116760,002,902,52+0,57 +22,6% ----2,902,902 20-1
17-09-2172800,001,301,06+0,18 +17,0% ----1,301,1843 15:31
17-09-21 880,00--0,25+0,02 +8,0% --------0 --
17-12-21 0,00------ -- ---------- --
17-12-2179150,00499,00489,42+8,40 +1,7% ----499,00499,001 16:13
17-12-21485200,00448,50439,53+8,30 +1,9% ----448,50448,501 16:22
17-12-2117250,00382,00389,92+8,19 +2,1% ----382,00381,9713 12-1
17-12-21242300,00341,52340,66+8,04 +2,4% ----341,99341,5228 19-1
17-12-2128350,00281,94291,71+8,09 +2,8% ----281,94281,941 11-1
17-12-21435400,00249,95243,42+7,92 +3,3% ----249,95249,9510 20-1
17-12-21240450,00196,50196,18+7,61 +3,9% 100,00--196,50196,501 15-1
17-12-21 480,000,05168,59+7,36 +4,4% --------0 20-10
17-12-21917500,00158,00150,59+7,21 +4,8% 155,00--158,00158,001 15:14
17-12-2115520,00135,28133,00+7,08 +5,3% ----135,28134,7315 15-1
17-12-2118540,00122,70115,96+6,86 +5,9% ----122,70122,702 16:17
17-12-213.125550,00112,66107,67+6,71 +6,2% ----112,66112,661 20-1
17-12-2149560,0099,6599,55+6,57 +6,6% ----99,6599,652 18-1
17-12-2139580,0083,0083,92+6,22 +7,4% ----83,0083,001 16:13
17-12-211.018600,0075,8069,11+5,85 +8,5% ----75,8072,7516 15:31
17-12-21108620,0058,7555,48+5,40 +9,7% ----58,7558,752 20-1
17-12-2161640,0048,3542,95+4,85 +11,3% ----48,6045,7518 16:49
17-12-21377650,0042,2037,41+4,47 +11,9% ----42,5039,5014 15:58
17-12-21112660,0036,9632,27+4,21 +13,0% ----37,1035,20210 16:47
17-12-21292680,0026,6523,27+3,46 +14,9% ----27,4024,75265 17:24
17-12-21721700,0018,8016,08+2,74 +17,0% ----19,2018,0028 17:05
17-12-21325720,0012,8010,70+1,98 +18,5% ----12,8012,10209 16:50
17-12-21103740,008,356,90+1,34 +19,4% ----8,358,1014 16:43
17-12-21209750,006,705,55+1,06 +19,1% ----6,706,5025 16:31
17-12-21278760,005,354,46+0,84 +18,8% ----5,455,2017 16:54
17-12-21116780,003,502,97+0,52 +17,5% ----3,503,502 15:23
17-12-21654800,002,352,06+0,33 +16,0% ----2,352,3512 10:40
17-12-21899900,000,580,60+0,04 +6,7% ----0,630,5891 13:50
17-12-219671.000,000,160,15-0,01 -6,7% ----0,160,1611 15:01
17-12-21 1.100,00--0,08-0,02 -25,0% --0,10----0 --
17-06-221200,00412,23432,79+8,31 +1,9% ----412,23412,231 29-12
17-06-223300,00319,12334,85+8,15 +2,4% ----320,14319,126 6-1
17-06-2226400,00240,14239,39+7,87 +3,3% ----240,14240,145 15-1
17-06-2212450,00193,00193,36+7,61 +3,9% ----193,00193,001 18-1
17-06-224500,00104,94149,49+7,20 +4,8% ----104,94104,941 20-11
17-06-22143550,00100,75108,61+6,63 +6,1% ----100,75100,751 13-1
17-06-22104600,0075,5072,58+5,74 +7,9% ----75,5075,502 12:47
17-06-22134650,0046,5043,09+4,54 +10,5% ----46,5046,504 14:02
17-06-22176700,0025,0022,04+3,06 +13,9% ----25,5023,0013 17:08
17-06-2271800,005,154,49+0,71 +15,8% 3,00--5,155,151 15:48
17-06-22251.000,000,440,48-0,01 -2,1% ----0,440,4410 20-1
16-12-22 0,00------ -- ---------- --
16-12-2210150,00445,07477,59+8,36 +1,8% ----445,07445,071 14-12
16-12-22120200,00429,12428,19+8,17 +1,9% ----429,59429,1225 19-1
16-12-225250,00280,31379,39+8,09 +2,1% ----287,93280,3112 31-7
16-12-2235300,00330,04331,07+7,99 +2,4% ----330,04330,041 18-1
16-12-2220350,00282,54283,45+7,79 +2,7% ----282,54282,541 18-1
16-12-2275400,00230,20236,90+7,66 +3,2% ----230,20230,209 13-1
16-12-22159450,00196,00191,99+7,49 +3,9% ----196,00196,003 14-1
16-12-22758500,00157,00149,38+7,00 +4,7% ----157,00153,003 15:31
16-12-221.942550,00115,00110,21+6,33 +5,7% ----115,00113,003 12:46
16-12-221.461600,0080,2576,05+5,47 +7,2% ----80,2578,0011 14:04
16-12-22535650,0052,0047,96+4,44 +9,3% ----52,0052,001 15:14
16-12-22633700,0030,4027,38+3,47 +12,7% ----30,7029,4018 17:08
16-12-22144750,0014,9514,65+1,95 +13,3% 13,75--14,9514,951 19-1
16-12-22486800,008,407,46+1,20 +16,1% ----8,407,8017 17:08
16-12-22168900,002,552,31+0,35 +15,2% ----2,552,4517 14:38
16-12-228201.000,001,051,03+0,02 +1,9% ----1,051,0515 16:51
16-12-22 1.100,00--0,34+0,01 +2,9% 0,05------0 --
15-12-23 0,00------ -- ---------- --
15-12-237150,00460,19466,79+7,61 +1,6% ----460,19457,8420 13-1
15-12-23185200,00408,26417,77+7,54 +1,8% ----408,26408,265 13-1
15-12-231250,00328,81369,45+7,47 +2,0% ----328,81328,811 24-11
15-12-2347300,00278,75322,08+7,42 +2,3% ----278,75278,752 23-11
15-12-2345350,00245,00275,63+7,55 +2,7% ----245,00245,001 22-12
15-12-231.187400,00236,15230,60+7,20 +3,1% ----236,15236,1510 20-1
15-12-2394450,00188,68187,34+7,16 +3,8% ----188,71188,687 15-1
15-12-23960500,00147,98147,38+6,60 +4,5% ----147,98147,9820 19-1
15-12-23599550,00113,65111,26+6,03 +5,4% ----113,65113,652 20-1
15-12-232.093600,0081,7580,02+5,21 +6,5% ----81,7581,751 20-1
15-12-23236650,0058,7253,79+4,61 +8,6% ----58,7258,0011 16:44
15-12-23149700,0038,4734,48+3,67 +10,6% ----38,6437,1014 16:44
15-12-2342750,0024,0021,41+2,50 +11,7% ----24,0021,607 16:53
15-12-23313800,0013,0512,84+1,82 +14,2% ----13,0513,051 20-1
15-12-2379900,005,755,12+0,80 +15,6% ----5,755,7510 14:20
15-12-233831.000,002,352,34+0,27 +11,5% 1,00--2,352,2914 19-1
15-12-23 1.100,00--1,29-0,04 -3,1% 0,25------0 --
20-12-2455150,00456,46455,71+7,90 +1,7% ----456,51456,462 19-1
20-12-2422200,00401,09407,29+7,79 +1,9% ----401,09398,489 13-1
20-12-243250,00343,00359,69+7,82 +2,2% ----343,00343,001 30-12
20-12-2435300,00313,51313,22+7,93 +2,5% ----313,51313,511 15-1
20-12-2478350,00267,99267,91+7,91 +3,0% ----267,99267,991 15-1
20-12-24263400,00230,42224,32+7,72 +3,4% ----230,42230,423 20-1
20-12-24245450,00181,80183,07+7,51 +4,1% ----181,80181,801 18-1
20-12-24635500,00152,00145,09+7,17 +4,9% ----152,00150,006 16:56
20-12-24444550,00118,00111,54+6,68 +6,0% 60,00--118,00116,608 15:35
20-12-24646600,0088,5081,91+6,19 +7,6% ----88,5088,502 15:33
20-12-24371650,0062,5057,99+5,44 +9,4% ----62,5060,0061 14:20
20-12-24649700,0044,1239,73+4,65 +11,7% ----44,5041,5986 17:14
20-12-24 750,0029,9026,54+3,65 +13,8% ----29,9029,805 14:45
20-12-24300800,0020,2717,88+2,47 +13,8% ----20,2719,2561 17:14
20-12-24214900,007,658,29+1,34 +16,2% ----7,657,6510 19-1
20-12-247351.000,004,904,25+0,34 +8,0% ----4,904,9020 14:54
20-12-24 1.100,00--2,19+0,39 +17,8% 0,50------0 --
19-12-255200,00395,50398,17+7,85 +2,0% ----396,50395,507 11-1
19-12-25 300,00135,60306,26+7,06 +2,3% --------0 18-12
19-12-2551400,00220,52219,38+7,94 +3,6% ----220,57220,529 19-1
19-12-25138500,00150,20143,14+7,84 +5,5% ----150,20150,006 17:02
19-12-2560600,0088,0084,91+6,06 +7,1% 65,00--88,0088,001 20-1
19-12-2540650,0066,8062,49+5,41 +8,7% ----66,8064,0014 13:35
19-12-2562700,0050,0044,80+4,91 +11,0% ----50,0048,207 15:27
19-12-25 750,0034,8032,10+3,77 +11,7% ----34,8033,809 11:49
19-12-2559800,0025,4522,45+3,25 +14,5% ----25,4524,353 13:39
19-12-251900,0011,8011,83+2,00 +16,9% 11,60--11,8011,801 19-1
19-12-25121.000,006,656,82+1,17 +17,2% ----6,656,657 19-1
19-12-25 1.100,004,154,01+0,60 +15,0% ----4,153,7021 13:35
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by