Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 907,46914,68-7,22 -0,8% 915,59905,05018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-3-2025)
Totaal volume 24.074 (10.429 Calls, 13.645 Puts)
Totaal open interest bij opening 2.896 (279 Calls, 2.617 Puts)
Call / Put ratio 0,76
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-25 600,00318,60317,84-- -- ----318,60318,601 25-3
17-04-25 640,00276,80277,92-- -- ----276,80276,803 21-3
17-04-25 680,00233,65238,01-- -- ----233,65232,243 21-3
17-04-25 720,00201,00198,09-- -- --------4 21-3
17-04-25 760,00152,50158,21-5,71 -3,6% ----152,50152,505 27-3
17-04-25 780,00141,46138,29-- -- ----141,46141,4610 24-3
17-04-25 800,00117,65118,40-0,75 -0,6% ----117,65117,654 27-3
17-04-25 810,00104,70108,46-- -- ----104,70104,701 21-3
17-04-25 820,00105,0998,56-- -- ----105,09105,091 25-3
17-04-25 830,0084,6088,70-- -- --------1 24-3
17-04-25 840,0078,7578,88-0,13 -0,2% ----78,7578,751 27-3
17-04-25 850,0067,8569,16-1,31 -1,9% ----67,8567,852 27-3
17-04-25 855,0067,1564,34-- -- ----67,1567,151 25-3
17-04-25 860,0056,7559,56-2,81 -4,7% ----58,0054,609 27-3
17-04-25 865,0058,5054,85-- -- ----58,5058,501 24-3
17-04-25 870,0047,3050,17-2,87 -5,7% ----48,6845,2739 27-3
17-04-25 875,0051,4345,60-- -- ----51,4347,872 25-3
17-04-25 880,0037,8541,12-3,27 -8,0% ----38,3037,8011 27-3
17-04-25 885,0034,5036,75-2,25 -6,1% ----34,5033,0516 27-3
17-04-25 890,0029,2532,54-3,29 -10,1% ----30,0028,256 27-3
17-04-25 895,0025,6528,54-2,89 -10,1% ----27,3524,4246 27-3
17-04-25 900,0022,3024,71-2,41 -9,8% ----23,3520,5534 27-3
17-04-25 905,0019,1021,10-2,00 -9,5% ----20,0517,50108 27-3
17-04-25 910,0015,9517,74-1,79 -10,1% ----17,0014,25339 27-3
17-04-25 915,0013,1014,68-1,58 -10,8% ----14,2011,65572 27-3
17-04-25 920,0010,5511,94-1,39 -11,6% ----11,409,35739 27-3
17-04-25 925,008,309,52-1,22 -12,8% ----9,007,251.223 27-3
17-04-25 930,006,357,46-1,11 -14,9% ----7,005,50719 27-3
17-04-25 935,004,685,69-1,01 -17,8% ----5,304,10409 27-3
17-04-25 940,003,504,17-0,67 -16,1% ----3,752,95793 27-3
17-04-25 945,002,453,01-0,56 -18,6% ----2,702,00488 27-3
17-04-25 950,001,652,09-0,44 -21,1% ----1,901,32472 27-3
17-04-25 955,001,111,39-0,28 -20,1% ----1,230,88360 27-3
17-04-25 960,000,750,90-0,15 -16,7% ----0,780,56343 27-3
17-04-25 965,000,440,58-0,14 -24,1% ----0,470,35120 27-3
17-04-25 970,000,290,37-0,08 -21,6% ----0,300,2836 27-3
17-04-25 975,000,180,25-0,07 -28,0% ----0,210,1813 27-3
17-04-25 980,000,140,17-0,03 -17,6% ----0,150,1262 27-3
17-04-25 990,000,080,09-0,01 -11,1% ----0,080,083 27-3
17-04-25 1.000,000,040,03+0,01 +33,3% ----0,040,044 27-3
17-04-25 1.010,000,020,020,00 0,0% ----0,020,023 27-3
17-04-25 1.020,000,020,01-- -- ----0,020,021 26-3
17-04-252081.040,000,010,010,00 0,0% ----0,010,011 26-3
17-04-25711.080,000,010,010,00 0,0% ----0,010,011 25-3
16-05-25 720,00194,45191,80-- -- ----194,45194,451 25-3
16-05-25 760,00155,46152,22+3,24 +2,1% --------3 27-3
16-05-25 800,00110,60112,95-2,35 -2,1% --------3 27-3
16-05-25 820,0099,8493,58-- -- ----99,8499,841 25-3
16-05-25 830,00--84,06-- -- --------0 --
16-05-25 840,0071,9074,69-- -- ----71,9071,908 21-3
16-05-25 850,0067,8465,48-- -- --------8 20-3
16-05-25 860,0051,5056,56-5,06 -8,9% ----53,1551,502 27-3
16-05-25 870,0050,5048,03-- -- ----50,5049,103 26-3
16-05-25 875,00--43,89-- -- --------0 --
16-05-25 880,0037,0539,89-2,84 -7,1% ----37,0536,857 27-3
16-05-25 885,0033,7036,05-2,35 -6,5% ----34,6533,7024 27-3
16-05-25 890,0033,1732,36-- -- ----33,1733,171 26-3
16-05-25 895,0026,7028,84-2,14 -7,4% ----26,7026,702 27-3
16-05-25 900,0023,4025,49-2,09 -8,2% ----24,4023,4023 27-3
16-05-25 905,0020,6522,35-1,70 -7,6% ----20,6520,6536 27-3
16-05-25 910,0017,5519,45-1,90 -9,8% ----18,4516,75123 27-3
16-05-25 915,0015,5016,74-1,24 -7,4% ----16,4014,15522 27-3
16-05-25 920,0012,7514,33-1,58 -11,0% ----13,6011,90116 27-3
16-05-25 925,0011,3512,12-0,77 -6,4% ----11,3510,4771 27-3
16-05-25 930,009,0510,13-1,08 -10,7% ----9,508,2010 27-3
16-05-25 935,007,808,37-0,57 -6,8% ----7,807,05105 27-3
16-05-25 940,005,906,85-0,95 -13,9% ----6,505,5771 27-3
16-05-25 945,005,005,54-0,54 -9,7% ----5,004,4518 27-3
16-05-25 950,003,804,38-0,58 -13,2% ----4,003,5024 27-3
16-05-25 955,002,753,45-0,70 -20,3% ----2,752,751 27-3
16-05-25 960,002,052,69-0,64 -23,8% ----2,302,0517 27-3
16-05-25 965,001,702,06-0,36 -17,5% ----1,701,555 27-3
16-05-25 970,001,221,57-0,35 -22,3% ----1,281,205 27-3
16-05-25 980,000,730,89-0,16 -18,0% ----0,760,6919 27-3
16-05-25 990,000,460,51-0,05 -9,8% ----0,460,4329 27-3
16-05-25 1.000,000,330,32+0,01 +3,1% ----0,330,332 27-3
16-05-25 1.020,000,120,14-0,02 -14,3% ----0,120,121 27-3
16-05-25 1.040,000,070,09-- -- ----0,070,071 25-3
16-05-25 1.080,000,050,04+0,01 +25,0% --------7 26-3
20-06-25 400,00507,24510,20-2,96 -0,6% ----507,64506,6053 27-3
20-06-25 500,00430,98410,83-- -- --------1 12-3
20-06-25 600,00316,25311,58-- -- ----316,25312,7512 25-3
20-06-25 640,00267,30271,95-4,65 -1,7% ----267,30267,102 27-3
20-06-25 650,00258,80262,05-- -- ----258,80258,8013 21-3
20-06-25 680,00230,30232,39-- -- ----230,30230,301 21-3
20-06-25 700,00217,07212,64-- -- ----217,80216,067 25-3
20-06-25 720,00196,00192,94-- -- ----197,57196,004 5-3
20-06-25 750,00161,01163,53-- -- ----161,01161,011 21-3
20-06-25 760,00151,88153,78-- -- ----151,88151,885 19-3
20-06-25 800,00120,10115,25-- -- ----120,10120,101 25-3
20-06-25 820,0098,7596,48-- -- ----100,1598,2015 24-3
20-06-25 840,0075,5578,29-2,74 -3,5% ----75,5575,551 27-3
20-06-25 850,0066,5069,56-3,06 -4,4% ----66,5066,501 27-3
20-06-25 860,0057,3061,08-3,78 -6,2% ----57,7556,875 27-3
20-06-25 870,00--52,97-1,98 -3,7% --------0 --
20-06-25 880,0047,7345,24-- -- ----49,5546,744 25-3
20-06-25 890,0035,9038,00-2,10 -5,5% ----35,9035,9025 27-3
20-06-25 900,0030,4031,31-0,91 -2,9% ----30,4028,2526 27-3
20-06-25 905,00------ -- ---------- --
20-06-25 910,0024,3025,35-1,05 -4,1% ----24,3023,104 27-3
20-06-25 915,0020,5522,59-2,04 -9,0% ----20,6020,5582 27-3
20-06-25 920,0018,7020,06-1,36 -6,8% ----19,0017,9056 27-3
20-06-25 925,0016,5617,70-1,14 -6,4% ----16,5615,90101 27-3
20-06-25 930,0013,9715,52-1,55 -10,0% ----13,9713,46103 27-3
20-06-25 940,0010,6911,70-1,01 -8,6% ----11,2510,20208 27-3
20-06-25 950,007,908,58-0,68 -7,9% ----8,307,39344 27-3
20-06-25 960,005,606,14-0,54 -8,8% ----5,755,357 27-3
20-06-25 980,002,602,91-0,31 -10,7% ----2,702,409 27-3
20-06-25 1.000,001,161,31-0,15 -11,5% ----1,211,10120 27-3
20-06-25 1.040,000,280,32-0,04 -12,5% ----0,320,289 27-3
20-06-25 1.080,000,120,14-- -- ----0,120,121 25-3
20-06-25 1.100,000,090,10-- -- ----0,090,091 26-3
20-06-25 1.120,000,080,08-- -- ----0,080,0813 21-3
20-06-25 1.200,000,020,01+0,01 +100,0% ----0,030,0149 27-3
19-09-25 500,00390,70409,19-- -- ----390,70390,701 11-3
19-09-25 600,00317,00310,88-- -- ----317,00317,005 26-3
19-09-25 640,00264,00271,75-- -- ----264,00264,001 6-3
19-09-25 680,00210,00232,89-- -- ----210,00210,001 6-1
19-09-25 720,00155,00194,35-39,35 -20,2% ----155,00155,003 23-12
19-09-25 760,00158,48156,56-- -- ----158,48158,4811 26-3
19-09-25 800,00122,71119,91-- -- ----122,71122,711 25-3
19-09-25 820,00104,07102,36-- -- ----104,07103,5012 26-3
19-09-25 840,0083,4085,48-- -- ----83,4083,405 21-3
19-09-25 860,0066,8569,54-- -- ----66,8566,851 21-3
19-09-25 880,0055,8654,86-- -- ----55,8655,862 25-3
19-09-25 900,0040,0041,69-1,69 -4,1% ----40,0039,4024 27-3
19-09-25 920,0028,4030,54-2,14 -7,0% ----29,6928,0028 27-3
19-09-25 940,0020,1021,26-1,16 -5,5% ----20,4019,2728 27-3
19-09-25 960,0012,9214,16-1,24 -8,8% ----13,6312,9270 27-3
19-09-25 980,008,108,99-0,89 -9,9% ----8,428,0053 27-3
19-09-25 1.000,004,975,49-0,52 -9,5% ----5,254,75151 27-3
19-09-25 1.040,001,751,94-0,19 -9,8% ----1,801,756 27-3
19-09-25 1.080,000,680,75-0,07 -9,3% ----0,680,681 27-3
19-09-25 1.120,000,420,35-- -- ----0,420,422 20-3
19-12-25 200,00701,30704,71-3,41 -0,5% ----701,55700,6542 27-3
19-12-25 250,00685,80655,54-- -- ----685,80685,801 17-2
19-12-25 300,00618,25606,40-- -- ----618,25618,2510 26-2
19-12-25 350,00569,35557,30-- -- ----569,35569,3510 26-2
19-12-25 400,00502,93508,25-- -- ----503,03502,9315 21-3
19-12-25 450,00472,61459,23-- -- ----472,61472,611 26-2
19-12-25 500,00411,17410,36-- -- ----412,08411,179 24-3
19-12-25 550,00334,74361,61-- -- ----336,35334,745 11-3
19-12-25 600,00310,08313,08-3,00 -1,0% ----310,08310,0820 27-3
19-12-25 650,00276,55264,96-- -- --------2 24-2
19-12-25 700,00214,65217,50-2,85 -1,3% ----214,65214,651 27-3
19-12-25 720,00195,81198,78-- -- ----195,81195,811 21-3
19-12-25 750,00173,30171,15-- -- ----173,30173,301 25-3
19-12-25 760,00145,46162,05-- -- --------1 25-3
19-12-25 800,00129,00126,80-- -- ----129,00129,002 26-3
19-12-25 840,0092,0093,79-- -- ----92,0092,001 21-3
19-12-25 850,0089,0586,04-- -- ----89,0589,051 26-3
19-12-25 860,0074,8678,56-- -- ----74,8674,863 6-3
19-12-25 880,0061,8064,37-2,57 -4,0% ----61,8061,808 27-3
19-12-25 900,0050,2551,46-1,21 -2,4% ----50,2549,007 27-3
19-12-25 920,0037,5140,22-2,71 -6,7% ----38,0537,5126 27-3
19-12-25 940,0028,1030,45-2,35 -7,7% ----29,1528,1010 27-3
19-12-25 950,0025,0526,19-1,14 -4,4% ----25,3525,0523 27-3
19-12-25 960,0021,2022,35-1,15 -5,1% ----21,2021,204 27-3
19-12-25 980,0016,2515,96-- -- ----17,9016,1529 25-3
19-12-25 1.000,0010,4511,06-0,61 -5,5% ----10,6010,0092 27-3
19-12-25 1.040,004,655,06-0,41 -8,1% ----4,654,6530 27-3
19-12-25 1.080,002,422,32-- -- ----2,422,402 25-3
19-12-25 1.100,001,701,57-- -- ----1,701,54303 25-3
19-12-25 1.120,001,101,09-- -- ----1,101,102 25-3
19-12-25 1.200,000,350,34-- -- ----0,350,3599 26-3
19-12-25 1.300,000,150,150,00 0,0% ----0,150,1543 27-3
19-12-25 1.400,000,070,08-- -- ----0,070,075 25-3
20-03-26 680,00------ -- --------0 --
20-03-26 720,00--203,48-- -- --------0 --
20-03-26 760,00------ -- ---------- --
20-03-26 800,00--133,84-- -- --------0 --
20-03-26 840,00--101,98-- -- --------0 --
20-03-26 880,00--73,56-- -- --------0 --
20-03-26 900,00--60,85-- -- --------4 27-3
20-03-26 920,00--49,70-- -- --------0 --
20-03-26 940,00--39,81-- -- --------0 --
20-03-26 960,00--30,99-- -- --------0 --
20-03-26 1.000,00--17,80-- -- --------0 --
20-03-26 1.040,009,509,52-- -- ----9,509,402 24-3
20-03-26 1.120,00--2,57-- -- --------0 --
19-06-26 400,00498,35502,90-4,55 -0,9% ----498,35498,352 27-3
19-06-26 500,00399,00406,54-- -- ----399,00399,002 7-3
19-06-26 600,00309,08311,37-2,29 -0,7% ----309,08309,081 27-3
19-06-26 650,00262,38264,69-2,31 -0,9% ----262,38262,381 27-3
19-06-26 700,00220,49219,21-- -- ----220,49220,491 26-3
19-06-26 750,00--175,39-- -- --------0 --
19-06-26 800,00135,14133,96-- -- ----135,14135,141 26-3
19-06-26 850,0095,2596,35-- -- ----95,7095,256 17-3
19-06-26 900,0070,7564,51-- -- ----70,7568,055 19-3
19-06-26 950,0038,9539,35-- -- ----39,1038,952 24-3
19-06-26 1.000,0021,9021,69-- -- ----21,9021,9010 26-3
19-06-26 1.100,005,655,55-- -- ----5,655,652 17-3
19-06-26 1.200,001,351,41-- -- ----1,351,351 24-3
19-06-26 1.300,000,500,53-- -- ----0,510,502 26-3
19-06-26 1.400,000,260,27-- -- ----0,280,263 26-3
18-12-26 200,00692,76693,06-0,30 0,0% ----692,76692,761 27-3
18-12-26 300,00593,10597,30-4,20 -0,7% ----594,15593,102 27-3
18-12-26 400,00507,37501,88-- -- ----507,37507,0316 25-3
18-12-26 500,00411,34407,20-- -- ----411,34411,2534 25-3
18-12-26 600,00320,20314,40-- -- ----320,20320,201 25-3
18-12-26 650,00255,42269,44-14,02 -5,2% ----255,42255,421 22-10
18-12-26 700,00232,50225,75-- -- ----232,50231,454 25-3
18-12-26 750,00180,55183,86-- -- ----180,55180,552 21-3
18-12-26 800,00141,79144,48-2,69 -1,9% ----141,79141,791 27-3
18-12-26 850,00112,23108,63-- -- ----113,46112,1973 25-3
18-12-26 900,0076,6577,45-0,80 -1,0% ----76,6776,55110 27-3
18-12-26 950,0049,5052,07-2,57 -4,9% ----49,8049,5018 27-3
18-12-26 1.000,0031,8032,95-1,15 -3,5% ----32,7531,1010 27-3
18-12-26 1.100,0011,3511,30+0,05 +0,4% ----11,3511,351 27-3
18-12-26 1.200,003,703,74-- -- ----3,703,702 25-3
18-12-26 1.300,001,351,48-0,13 -8,8% ----1,351,35110 27-3
18-12-26 1.400,000,750,75-- -- ----0,750,751 26-3
17-12-27 200,00666,32685,23-- -- ----666,32666,322 12-3
17-12-27 300,00618,00591,73+26,27 +4,4% ----618,00618,005 15-7
17-12-27 400,00506,00499,38-- -- ----506,00506,001 25-2
17-12-27 500,00391,92408,65-- -- ----391,92391,922 12-3
17-12-27 600,00326,75320,34-- -- ----326,75326,752 27-2
17-12-27 650,00279,00278,17+0,83 +0,3% ----279,00279,001 8-10
17-12-27 700,00251,62237,27-- -- ----251,62249,896 11-2
17-12-27 750,00195,23198,32-3,09 -1,6% ----195,23195,231 27-3
17-12-27 800,00160,00161,99-- -- ----160,00160,001 17-3
17-12-27 850,00132,50128,81-- -- ----132,50132,501 26-3
17-12-27 900,00102,0098,92-- -- ----102,00102,001 26-3
17-12-27 950,0071,9873,64-1,66 -2,3% ----71,9871,981 27-3
17-12-27 1.000,0051,4353,17-1,74 -3,3% ----51,5051,4312 27-3
17-12-27 1.100,0024,0525,07-1,02 -4,1% ----24,1024,0545 27-3
17-12-27 1.200,0012,7511,61-- -- ----12,7512,752 20-3
17-12-27 1.300,005,505,37-- -- ----5,505,504 26-3
17-12-27 1.400,002,952,71-- -- ----3,002,958 11-3
15-12-28 300,00578,50587,69-- -- ----578,50578,502 10-3
15-12-28 400,00505,00498,82-- -- ----505,00505,003 26-2
15-12-28 500,00393,60412,36-- -- ----393,60393,601 11-3
15-12-28 600,00335,00328,82-- -- ----335,00335,005 26-2
15-12-28 650,00246,00288,90-42,90 -14,8% ----249,00246,0018 5-8
15-12-28 700,00251,00250,48-- -- ----251,00251,001 25-3
15-12-28 750,00213,06213,80-0,74 -0,3% ----213,06213,061 27-3
15-12-28 800,00182,65179,53-- -- ----182,65182,652 20-3
15-12-28 850,00151,10147,82-- -- ----151,10151,101 19-3
15-12-28 900,00126,40119,37-- -- ----127,52126,402 20-3
15-12-28 950,0093,9394,52-- -- ----93,9393,931 26-3
15-12-28 1.000,0076,0073,40-- -- ----76,0076,0010 19-3
15-12-28 1.050,0058,0055,31-- -- ----58,0058,005 24-2
15-12-28 1.100,0041,7141,56-- -- ----41,7141,713 24-3
15-12-28 1.200,0023,3422,76-- -- ----23,3423,343 24-3
15-12-28 1.300,0011,1012,26-- -- ----11,1011,008 11-2
15-12-28 1.400,007,205,14+2,06 +40,1% ----7,207,205 27-3
21-12-29 400,00--502,95-- -- --------0 --
21-12-29 600,00314,00341,25-- -- ----314,00314,002 7-1
21-12-29 700,00264,96267,14-2,18 -0,8% ----264,96264,961 27-3
21-12-29 800,00205,11200,19-- -- ----205,11205,111 24-2
21-12-29 900,00141,25141,91-- -- ----142,50141,252 21-3
21-12-29 950,00116,04118,23-2,19 -1,9% ----116,04116,041 27-3
21-12-29 1.000,0091,1994,89-3,70 -3,9% ----91,1991,191 27-3
21-12-29 1.050,0077,8177,14-- -- ----77,8177,8110 21-3
21-12-29 1.100,0058,0060,13-2,13 -3,5% ----58,0058,0010 27-3
21-12-29 1.200,0038,6236,50-- -- ----38,6238,621 19-3
21-12-29 1.400,0014,0014,71-- -- ----14,0513,7544 26-3
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by

Schakel browser notificaties in

Schakel browser notificaties in om meldingen te ontvangen op dit apparaat.

Browser notificaties inschakelen

U heeft browser notificaties voor fd.nl eerder geweigerd. Ga naar browser instellingen en sta browser notificaties toe voor fd.nl. De precieze handelingen zijn afhankelijk van uw browser.

U volgt een onderwerp

Wilt u ook meldingen ontvangen voor dit onderwerp?

Meldingen

Wilt u ook meldingen ontvangen voor dit onderwerp?