Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 737,15741,80-4,65 -0,6% 742,13736,45011:53

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-3-2023)
Totaal volume 29.624 (14.322 Calls, 15.302 Puts)
Totaal open interest bij opening 241.073 (96.470 Calls, 144.603 Puts)
Call / Put ratio 0,94
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-04-23128520,00223,30216,52+5,46 +2,5% ----223,30223,302 16:20
21-04-23 540,00200,60196,61+5,45 +2,8% ----200,60200,601 14:11
21-04-2320560,00165,70176,73+5,43 +3,1% ----177,00165,7013 17-3
21-04-2312580,00151,10156,87+5,41 +3,4% ----151,40151,108 17-3
21-04-23480600,00144,15137,09+5,35 +3,9% ----144,85142,7012 17:00
21-04-2318620,00117,80117,38+5,24 +4,5% ----118,30117,806 21-3
21-04-2378640,00101,8997,83+5,10 +5,2% ----101,89101,891 21-3
21-04-2353650,0083,5588,21+4,97 +5,6% ----83,5581,3520 20-3
21-04-23129660,0078,2078,71+4,82 +6,1% ----78,2078,209 21-3
21-04-2330665,0077,9574,03+4,74 +6,4% ----77,9577,9510 21-3
21-04-2372670,0074,9069,39+4,63 +6,7% ----76,5071,854 17:28
21-04-2323675,0066,1564,83+4,49 +6,9% ----66,1565,0013 22-3
21-04-23183680,0065,0060,32+4,35 +7,2% ----65,0065,0040 15:05
21-04-234685,0059,2055,88+4,21 +7,5% ----59,2059,2016 21-3
21-04-2351690,0056,4551,55+4,04 +7,8% ----56,4552,0011 15:19
21-04-2311695,0050,0047,29+3,86 +8,2% ----50,0049,502 21-3
21-04-23729700,0047,5543,10+3,68 +8,5% ----49,0342,3092 17:14
21-04-23177705,0043,3039,07+3,47 +8,9% ----43,3039,553 15:19
21-04-23283710,0037,6135,13+3,25 +9,3% ----37,6135,159 14:53
21-04-2359715,0036,0031,30+3,07 +9,8% ----36,0035,0021 16:05
21-04-23388720,0031,6527,67+2,79 +10,1% ----31,6527,6032 17:00
21-04-23356725,0027,6324,13+2,60 +10,8% ----28,5224,5513 16:20
21-04-23883730,0023,8820,82+2,31 +11,1% ----24,8520,40196 17:24
21-04-23466735,0020,4017,74+2,05 +11,6% ----21,1017,35121 17:28
21-04-23578740,0017,2014,88+1,74 +11,7% ----17,9514,40398 17:25
21-04-23888745,0014,2512,26+1,44 +11,7% ----15,0011,70469 17:29
21-04-231.294750,0011,509,94+1,16 +11,7% ----12,209,40508 17:29
21-04-23802755,009,107,87+0,96 +12,2% ----9,707,30209 17:23
21-04-231.404760,007,106,10+0,66 +10,8% ----7,605,65812 17:29
21-04-23597765,005,354,65+0,43 +9,2% ----5,654,20276 17:27
21-04-231.925770,003,953,48+0,27 +7,8% ----4,253,05729 17:29
21-04-231.718775,002,902,53+0,17 +6,7% ----3,002,15552 17:13
21-04-231.767780,002,001,84+0,04 +2,2% ----2,151,55537 17:24
21-04-23677785,001,391,35-0,05 -3,7% ----1,461,08274 17:28
21-04-23681790,001,000,97-0,07 -7,2% ----1,070,75262 17:20
21-04-23470795,000,720,70-0,08 -11,4% ----0,740,52242 17:01
21-04-231.057800,000,500,52-0,08 -15,4% ----0,510,3870 17:20
21-04-23323805,000,320,39-0,07 -17,9% ----0,320,302 22-3
21-04-23479810,000,260,28-0,05 -17,9% ----0,270,2126 17:17
21-04-23870820,000,170,16-0,03 -18,8% ----0,200,1746 16:44
21-04-23207830,000,100,08-0,01 -12,5% ----0,130,0822 16:43
21-04-23335840,000,050,050,00 0,0% ----0,050,0327 16:09
21-04-2368860,000,020,020,00 0,0% ----0,020,021 16-3
21-04-2394880,000,050,01+0,01 +100,0% ----0,050,051 15:28
21-04-23280920,000,010,010,00 0,0% ----0,010,011 16:07
19-05-2353520,00216,45211,68+5,45 +2,6% ----216,45216,4553 13-3
19-05-231560,00172,00172,26+5,37 +3,1% ----172,00172,001 14-3
19-05-238600,00132,40133,37+5,08 +3,8% ----132,40132,401 17-3
19-05-23 620,00--114,27+4,84 +4,2% --------0 --
19-05-233640,0092,5095,54+4,61 +4,8% ----92,5092,501 20-3
19-05-23 650,00--86,41+4,42 +5,1% --------0 --
19-05-233660,0078,4077,46+4,24 +5,5% ----78,4078,401 21-3
19-05-231670,0071,0568,73+4,01 +5,8% ----71,0571,051 14:00
19-05-23 675,00--64,46+3,91 +6,1% --------0 --
19-05-2344680,0064,6560,26+3,77 +6,3% ----64,6560,852 17:10
19-05-231685,0057,5056,13+3,66 +6,5% ----57,5057,501 21-3
19-05-2385690,0054,3052,08+3,52 +6,8% ----54,3054,301 21-3
19-05-23 695,00--48,13+3,39 +7,0% --------0 --
19-05-23158700,0041,1544,26+3,27 +7,4% ----41,1533,5011 20-3
19-05-2334705,0041,3540,53+3,09 +7,6% ----41,3541,351 22-3
19-05-2329710,0037,7036,89+2,95 +8,0% ----37,7037,701 22-3
19-05-2332715,0034,6033,36+2,80 +8,4% ----34,6034,601 22-3
19-05-23254720,0033,4029,99+2,64 +8,8% ----33,7830,3023 16:19
19-05-23141725,0027,6026,76+2,44 +9,1% ----27,8527,6035 21-3
19-05-23143730,0026,1423,69+2,26 +9,5% ----26,9023,8014 17:20
19-05-23158735,0023,4520,72+2,15 +10,4% ----23,4520,959 16:15
19-05-23417740,0020,2518,00+1,89 +10,5% ----20,9017,84179 17:29
19-05-23137745,0017,5015,45+1,72 +11,1% --37,5018,1515,5013 17:24
19-05-23268750,0015,0513,16+1,51 +11,5% ----15,3514,3523 17:26
19-05-23180755,0012,7011,06+1,29 +11,7% ----13,1011,0523 17:28
19-05-23324760,0010,759,18+1,10 +12,0% ----11,008,9441 17:02
19-05-23184765,008,657,54+0,92 +12,2% ----9,007,459 17:23
19-05-23200770,007,106,14+0,75 +12,2% ----7,305,9036 17:24
19-05-23167775,005,744,94+0,62 +12,6% ----5,954,8512 17:17
19-05-23484780,004,553,94+0,45 +11,4% ----4,723,7024 17:24
19-05-23 785,00------ -- ---------- --
19-05-23362790,002,702,44+0,29 +11,9% ----2,902,3757 17:23
19-05-23586800,001,701,51+0,13 +8,6% ----1,701,30275 16:41
19-05-23 810,001,000,92+0,06 +6,5% ----1,000,7646 16:23
19-05-23308820,000,590,61+0,02 +3,3% ----0,640,48133 17:10
19-05-2395840,000,240,26-0,02 -7,7% ----0,260,2013 17:10
19-05-236880,000,700,07-0,01 -14,3% ----0,700,702 20-3
19-05-23 920,000,070,06-0,02 -33,3% 0,02--0,070,0712 20-3
16-06-23303300,00430,91430,21+5,58 +1,3% ----433,90430,0583 21-3
16-06-2381400,00330,80331,19+5,49 +1,7% ----330,80330,8010 21-3
16-06-23125480,00242,67252,24+5,37 +2,1% ----250,60242,675 17-3
16-06-23309500,00235,50232,59+5,31 +2,3% ----235,50235,501 22-3
16-06-23113520,00215,25213,00+5,25 +2,5% ----215,25215,251 14-3
16-06-23181560,00160,11174,12+5,04 +2,9% ----160,11160,116 15-3
16-06-23199600,00142,70135,88+4,78 +3,5% ----142,80136,5632 16:52
16-06-23180620,00123,75117,28+4,49 +3,8% ----123,75123,052 16:36
16-06-23171640,0086,5099,13+4,20 +4,2% ----86,5086,505 15-3
16-06-23460650,0083,6790,25+4,09 +4,5% ----83,6783,673 17-3
16-06-23263660,0087,0581,60+3,90 +4,8% ----87,4087,054 16:44
16-06-23647680,0064,9064,95+3,51 +5,4% ----69,1564,905 21-3
16-06-2321690,0061,1057,03+3,30 +5,8% ----61,1059,8021 21-3
16-06-232.753700,0053,0549,41+3,09 +6,3% ----53,0553,056 17:14
16-06-231710,0043,4042,21+2,85 +6,8% ----43,4043,401 21-3
16-06-23 715,00--38,75+2,71 +7,0% --------0 --
16-06-233.234720,0038,5035,42+2,59 +7,3% ----39,3535,6511 17:25
16-06-23245725,0035,1532,21+2,46 +7,6% ----36,0033,45199 17:24
16-06-23723730,0030,9029,07+2,38 +8,2% ----30,9029,5213 15:02
16-06-2331735,0028,6026,15+2,20 +8,4% ----29,4026,2064 17:23
16-06-23566740,0025,8023,35+2,05 +8,8% ----26,2023,3562 17:09
16-06-23 745,0022,6520,71+1,90 +9,2% ----22,6520,8025 15:21
16-06-23606750,0020,6518,24+1,71 +9,4% ----20,7018,55230 16:44
16-06-23610760,0015,8513,85+1,40 +10,1% ----15,9513,8365 16:49
16-06-23497770,0011,5510,18+1,09 +10,7% ----11,5510,1565 15:52
16-06-23825780,008,327,29+0,78 +10,7% ----8,507,2041 17:11
16-06-231.980800,003,953,51+0,26 +7,4% ----4,003,3096 16:46
16-06-23 820,00------ -- ---------- --
16-06-23914850,000,570,56-0,07 -12,5% ----0,650,4460 16:54
16-06-23254880,000,210,25-0,05 -20,0% ----0,300,2180 21-3
16-06-23524900,000,150,14-0,02 -14,3% 0,07--0,150,155 21-3
16-06-238920,000,170,10-0,02 -20,0% 0,04--0,190,1516 22-2
16-06-23196960,000,100,07-0,02 -28,6% 0,03--0,100,109 17-3
16-06-237931.000,000,050,06-0,02 -33,3% 0,02--0,060,0358 21-3
16-06-231131.200,000,020,02-0,01 -50,0% 0,010,090,020,0225 21-3
15-09-2355400,00330,00330,32+5,17 +1,6% ----333,25329,5512 21-3
15-09-2310480,00254,94252,74+5,17 +2,0% ----254,94254,941 14-3
15-09-2322520,00205,82214,66+4,98 +2,3% ----205,82195,825 20-3
15-09-2340560,00162,07177,36+4,74 +2,7% ----162,07159,424 20-3
15-09-2323600,00131,30141,14+4,36 +3,1% ----131,30131,303 16-3
15-09-237620,00132,76123,63+4,15 +3,4% ----132,76132,761 9-3
15-09-2317640,0099,50106,65+3,86 +3,6% ----99,5099,501 20-3
15-09-2318660,0092,9590,32+3,58 +4,0% ----93,0089,204 21-3
15-09-2335680,0077,4474,79+3,24 +4,3% ----77,4477,441 10-3
15-09-2364700,0062,0060,22+2,91 +4,8% ----62,0062,001 21-3
15-09-23173720,0050,1046,88+2,54 +5,4% ----50,1050,101 15:28
15-09-23335740,0035,3034,83+2,28 +6,5% ----35,3035,302 22-3
15-09-23266750,0032,2029,54+2,07 +7,0% ----32,4529,6036 16:44
15-09-23152760,0026,9424,71+1,83 +7,4% --37,5026,9426,932 15:41
15-09-23306780,0018,4016,59+1,30 +7,8% ----18,4016,7530 16:54
15-09-23759800,0011,5010,54+0,84 +8,0% ----11,5010,40104 15:57
15-09-23987840,003,953,74+0,22 +5,9% ----3,953,6014 16:28
15-09-23152880,001,391,21+0,11 +9,1% 0,551,751,391,391 21-3
15-09-23323900,000,750,89-0,14 -15,7% ----0,750,753 16:54
15-09-2322920,000,470,59-0,16 -27,1% ----0,520,4221 14-3
15-09-23102960,000,430,31-0,08 -25,8% 0,06--0,430,437 20-2
15-09-23731.000,000,250,21-0,05 -23,8% 0,050,260,250,254 21-2
15-09-23191.200,000,080,08+0,01 +12,5% 0,040,120,080,086 21-2
15-12-23 0,00------ -- ---------- --
15-12-23271150,00577,75573,64+5,83 +1,0% ----577,80575,9025 21-3
15-12-23563200,00511,05524,94+5,83 +1,1% --------500 17-3
15-12-237250,00443,00476,27+5,78 +1,2% ----443,00443,002 19-12
15-12-2392300,00414,20427,78+5,78 +1,4% ----414,20414,2010 17-3
15-12-23126350,00383,40379,39+5,74 +1,5% ----383,40381,7089 13:53
15-12-231.219400,00333,10331,23+5,77 +1,7% ----333,10333,101 21-3
15-12-2374450,00286,14283,53+5,59 +2,0% ----286,14286,141 14-3
15-12-23763500,00228,30236,74+5,31 +2,2% ----228,30228,301 20-3
15-12-231.976550,00183,10191,18+4,91 +2,6% ----183,10183,10143 16-3
15-12-233.408600,00139,00147,48+4,32 +2,9% ----139,00139,001 20-3
15-12-2343640,00117,80114,34+3,86 +3,4% ----117,80117,801 14:51
15-12-23269650,00109,40106,46+3,70 +3,5% ----109,40109,003 21-3
15-12-2311660,0091,9698,70+3,54 +3,6% ----101,6691,962 13-3
15-12-2383680,0079,3083,68+3,32 +4,0% ----79,3079,3085 20-3
15-12-23845700,0073,0069,60+3,00 +4,3% ----73,3070,2579 17:17
15-12-231.845720,0059,8056,49+2,65 +4,7% ----59,8559,75836 17:20
15-12-233.989740,0047,0544,60+2,37 +5,3% ----47,6046,951.932 17:20
15-12-233.601750,0041,5539,13+2,23 +5,7% ----42,2539,851.453 17:23
15-12-231.540760,0035,0534,04+2,04 +6,0% ----35,0534,3518 13:05
15-12-231.199770,0031,6729,35+1,91 +6,5% ----31,6730,15149 16:23
15-12-23937780,0027,1025,09+1,75 +7,0% ----27,1025,20524 17:10
15-12-231.943800,0019,4017,86+1,38 +7,7% ----19,4518,05374 17:07
15-12-23567850,007,306,58+0,58 +8,8% ----7,306,5535 17:27
15-12-23258880,003,853,45+0,19 +5,5% ----3,853,35100 16:56
15-12-23759900,002,302,21+0,23 +10,4% ----2,302,301 22-3
15-12-2357920,001,501,47+0,13 +8,8% ----1,501,501 20-3
15-12-23481950,000,890,87-0,11 -12,6% ----0,890,891 17-3
15-12-238861.000,000,400,41-0,02 -4,9% ----0,400,30553 17:11
15-12-238431.100,000,250,180,00 0,0% 0,080,260,250,2514 13-3
15-12-233571.200,000,120,16-0,03 -18,8% 0,060,190,120,128 21-3
15-12-236.1201.300,000,170,12-0,01 -8,3% 0,060,140,170,13108 21-3
15-03-24 560,00--187,62+4,98 +2,7% --------0 --
15-03-241600,00154,09153,71+4,67 +3,0% ----154,09154,091 21-3
15-03-241640,00121,74120,98+4,83 +4,0% ----121,74121,741 21-3
15-03-24 680,00--91,11+4,36 +4,8% --------0 --
15-03-24 700,00--77,99+3,38 +4,3% --------0 --
15-03-24 720,00--65,06+1,87 +2,9% --------0 --
15-03-24 740,00--53,11+1,90 +3,6% --------0 --
15-03-24 760,0042,0042,55+1,04 +2,4% ----42,0042,001 22-3
15-03-242800,0025,0525,09+1,32 +5,3% ----25,0525,052 21-3
15-03-24 840,0014,5013,54+0,27 +2,0% ----14,5014,505 16:24
15-03-245880,006,956,70-0,44 -6,6% ----6,956,951 22-3
15-03-24 960,00--1,16-0,31 -26,7% --------0 --
21-06-2465300,00412,14423,68+5,46 +1,3% ----412,14412,141 17-3
21-06-242350,00291,18376,27+5,73 +1,5% ----291,18291,182 21-10
21-06-241400,00318,34329,77+5,59 +1,7% ----318,34318,341 17-3
21-06-24 450,00--284,13+5,24 +1,8% --------0 --
21-06-244500,00265,35239,61+4,72 +2,0% ----265,35265,351 3-3
21-06-24 550,00185,50196,45+4,28 +2,2% ----185,50182,502 22-11
21-06-24 600,00--154,99+3,83 +2,5% --------0 --
21-06-244650,00131,21116,17+3,24 +2,8% ----131,21129,002 8-3
21-06-2420700,0073,5081,02+2,92 +3,6% ----73,5069,952 20-3
21-06-2435750,0048,0551,36+2,15 +4,2% --------2 21-3
21-06-2454800,0029,7128,75+1,69 +5,9% ----31,0029,712 21-3
21-06-24145850,0014,4014,43+0,77 +5,3% --15,7514,4014,401 22-3
21-06-2475900,007,406,81+0,34 +5,0% 3,80--7,527,103 21-3
21-06-24111950,003,653,50-0,20 -5,7% ----3,653,6510 21-3
21-06-241491.000,001,351,46-0,09 -6,2% ----1,351,352 21-3
20-12-2439150,00555,00561,39+7,17 +1,3% ----555,00547,5010 20-3
20-12-2471200,00519,00514,61+6,79 +1,3% ----519,00519,001 21-3
20-12-248250,00450,23468,07+7,09 +1,5% ----450,23450,232 6-1
20-12-2419300,00412,70421,92+6,89 +1,6% ----412,70412,701 20-3
20-12-24157350,00359,85376,08+6,72 +1,8% ----359,85359,851 17-3
20-12-24237400,00318,95331,09+6,47 +2,0% ----318,95318,951 17-3
20-12-24127450,00272,04286,90+6,30 +2,2% ----272,04269,14125 16-3
20-12-24285500,00245,00243,89+5,96 +2,4% ----245,00244,952 21-3
20-12-24239550,00182,70202,33+5,73 +2,8% --242,50182,70182,701 16-3
20-12-24518600,00165,50162,72+5,30 +3,3% ----165,50165,507 21-3
20-12-24309650,00120,00125,72+4,69 +3,7% ----120,00120,001 20-3
20-12-24527700,0085,9992,22+3,86 +4,2% ----85,9985,991 20-3
20-12-24819750,0067,0063,43+2,83 +4,5% ----67,0065,006 15:28
20-12-24274800,0042,1440,40+2,05 +5,1% ----42,1442,141 17:20
20-12-24341850,0025,0023,78+0,95 +4,0% ----25,0024,1510 21-3
20-12-24282900,0014,0013,35+0,28 +2,1% ----14,0014,001 16:09
20-12-24264950,007,257,42-0,21 -2,8% --8,007,257,252 21-3
20-12-245431.000,003,904,16-0,47 -11,3% ----3,903,901 22-3
20-12-241081.100,001,721,42-0,18 -12,7% ----1,721,356 13-3
20-12-241241.200,000,640,80-0,18 -22,5% ----0,800,649 22-3
20-12-241271.300,000,360,39-0,06 -15,4% ----0,360,361 22-3
19-12-2599200,00520,19507,15+7,29 +1,4% ----520,19520,113 10-3
19-12-2512250,00466,50462,46+7,42 +1,6% ----466,50466,501 21-3
19-12-2510300,00429,16418,10+7,95 +1,9% ----429,16429,161 10-3
19-12-256350,00405,69374,82+6,85 +1,8% ----405,69405,691 15-2
19-12-2578400,00322,84332,19+6,75 +2,0% ----322,84322,841 20-3
19-12-253450,00316,61290,76+4,77 +1,6% ----316,61316,616 3-3
19-12-25138500,00274,90250,61+5,85 +2,3% ----274,90274,901 27-2
19-12-25167550,00245,79211,93+5,26 +2,5% ----245,79245,795 16-2
19-12-25212600,00191,58175,06+4,72 +2,7% ----191,58191,581 9-3
19-12-25321650,00145,00140,43+3,94 +2,8% ----145,00145,001 15:35
19-12-25367700,0093,99109,27+2,95 +2,7% ----93,9993,992 20-3
19-12-25477750,0086,0082,02+1,53 +1,9% ----86,0086,001 15:43
19-12-25468800,0059,0058,74+1,71 +2,9% ----59,0059,004 22-3
19-12-25383850,0041,2040,39-0,11 -0,3% 31,00--41,2139,005 21-3
19-12-25442900,0027,2926,64+0,88 +3,3% ----27,2927,003 21-3
19-12-25267950,0017,6917,23-0,18 -1,0% ----17,6917,694 21-3
19-12-253751.000,0011,1911,09-0,27 -2,4% ----11,1911,192 21-3
19-12-252831.100,004,264,68-0,56 -12,0% ----4,754,265 20-3
19-12-25831.200,002,252,39-0,33 -13,8% ----2,252,256 13-3
19-12-257541.300,001,151,32-0,06 -4,5% ----1,151,151 15:13
18-12-2638200,00517,08500,55+6,46 +1,3% ----517,08517,081 2-3
18-12-2616300,00397,22416,06+6,29 +1,5% ----397,22397,221 16-3
18-12-2653400,00324,59334,36+5,74 +1,7% 101,00--324,59324,591 20-3
18-12-2688500,00245,00257,50+4,44 +1,7% ----245,00245,001 17-3
18-12-26138600,00186,76186,54+3,35 +1,8% ----186,76186,769 21-3
18-12-266650,00147,07154,09+2,62 +1,7% ----147,07147,075 17-3
18-12-26346700,00124,76124,34+2,29 +1,8% ----126,49124,7637 21-3
18-12-26192750,0099,5598,52+2,48 +2,5% ----99,5598,7828 21-3
18-12-26118800,0077,3075,28+1,87 +2,5% 61,00--77,3077,301 13-3
18-12-26138850,0057,0056,21+2,53 +4,5% ----57,0057,006 21-3
18-12-26165900,0035,4041,35+1,40 +3,4% ----35,4035,401 20-3
18-12-261721.000,0020,7521,20+0,21 +1,0% --25,2520,8520,7512 21-3
18-12-26941.200,005,165,61-0,55 -9,8% ----5,505,165 20-3
18-12-261061.300,003,003,41-0,91 -26,7% --4,703,003,002 15-3
17-12-2716200,00480,82494,85+6,34 +1,3% ----493,19480,828 17-3
17-12-272400,00328,00336,84+3,63 +1,1% ----328,00328,001 15-3
17-12-2713600,00182,00196,38+4,58 +2,3% ----182,00182,001 16-3
17-12-279650,00174,88165,98+3,27 +2,0% ----176,80174,887 10-2
17-12-279700,00151,00138,15+2,72 +2,0% 121,00154,00151,00151,003 3-2
17-12-2729750,00105,00113,09+2,05 +1,8% --130,00114,00105,007 17-3
17-12-2798800,0085,0091,36+2,28 +2,5% ----85,0085,0010 17-3
17-12-2742850,0074,2072,46+2,77 +3,8% ----74,2074,205 13:41
17-12-2716900,0057,2056,49+2,19 +3,9% ----57,2057,201 17-3
17-12-274541.000,0030,0033,09+0,97 +2,9% ----30,0030,0055 17-3
17-12-27441.200,0015,0011,11+0,28 +2,5% ----15,0015,002 22-3
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by