Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 721,74721,43+0,31 0,0% 726,27719,66018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-9-2023)
Totaal volume 70.777 (32.633 Calls, 38.144 Puts)
Totaal open interest bij opening 336.088 (141.565 Calls, 194.523 Puts)
Call / Put ratio 0,86
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-10-23177600,00125,80128,35-5,09 -4,0% ----125,80125,801 25-9
20-10-23 620,00------ -- --------0 --
20-10-2339640,0082,1588,69-5,05 -5,7% ----82,1581,605 26-9
20-10-23 650,0073,1078,95-5,15 -6,5% ----73,1073,101 26-9
20-10-2335660,0063,6069,14-5,10 -7,4% ----65,5063,6013 26-9
20-10-233670,0082,6859,42-5,02 -8,4% ----82,6882,682 6-9
20-10-23 675,00--54,62-4,94 -9,0% --------0 --
20-10-2368680,0044,0749,87-4,86 -9,7% ----44,0744,072 26-9
20-10-23 685,0039,6045,18-4,74 -10,5% ----40,8039,603 26-9
20-10-2325690,0035,9040,59-4,63 -11,4% ----36,5034,0011 26-9
20-10-2349695,0031,7036,14-4,51 -12,5% ----32,1531,7041 26-9
20-10-23229700,0027,0031,79-4,32 -13,6% ----29,7525,75109 26-9
20-10-2316705,0023,5527,59-4,10 -14,9% ----24,0022,107 26-9
20-10-23178710,0019,5023,59-3,84 -16,3% ----21,5018,50128 26-9
20-10-2371715,0016,1019,84-3,56 -17,9% ----17,7515,3099 26-9
20-10-23458720,0013,1016,33-3,19 -19,5% ----14,6512,00831 26-9
20-10-23236725,0010,2013,13-2,82 -21,5% ----11,859,45499 26-9
20-10-23793730,007,8510,26-2,36 -23,0% ----9,107,10914 26-9
20-10-23847735,005,807,78-1,97 -25,3% ----6,955,20623 26-9
20-10-231.735740,004,105,71-1,53 -26,8% ----5,003,671.150 26-9
20-10-231.107745,002,854,06-1,16 -28,6% ----3,502,50652 26-9
20-10-231.747750,001,902,77-0,82 -29,6% ----2,351,65561 26-9
20-10-231.037755,001,251,85-0,58 -31,4% ----1,501,10570 26-9
20-10-232.578760,000,771,18-0,36 -30,5% ----0,950,69425 26-9
20-10-232.111765,000,500,76-0,24 -31,6% ----0,640,44744 26-9
20-10-231.271770,000,310,49-0,16 -32,7% ----0,380,27292 26-9
20-10-233.758775,000,190,32-0,11 -34,4% ----0,250,19205 26-9
20-10-231.030780,000,130,21-0,07 -33,3% ----0,170,11186 26-9
20-10-232.524785,000,080,15-0,06 -40,0% ----0,110,081.441 26-9
20-10-232.274790,000,060,10-0,04 -40,0% ----0,090,0527 26-9
20-10-231.125795,000,030,040,00 0,0% ----0,040,0335 26-9
20-10-231.794800,000,030,030,00 0,0% ----0,030,03115 26-9
20-10-23674810,000,020,010,00 0,0% ----0,020,021 26-9
20-10-23854820,000,010,010,00 0,0% ----0,010,011 26-9
20-10-23565840,000,070,010,00 0,0% ----0,070,012 22-9
20-10-23171860,000,010,010,00 0,0% --0,040,010,012 22-9
20-10-2341880,000,010,010,00 0,0% --0,030,010,011 25-9
20-10-2314920,000,020,010,00 0,0% --0,030,020,025 7-9
17-11-2319600,00126,25127,94-5,12 -4,0% ----126,25124,805 25-9
17-11-23 620,00105,00108,38-5,07 -4,7% ----105,00103,602 26-9
17-11-234640,0083,6589,01-4,96 -5,6% ----83,6583,651 26-9
17-11-23 650,00------ -- --------0 --
17-11-2342660,0064,4770,09-4,77 -6,8% ----64,4763,714 26-9
17-11-237670,0054,4060,86-4,58 -7,5% ----55,9054,405 26-9
17-11-2333680,0047,5051,91-4,39 -8,5% ----47,5047,5031 26-9
17-11-23 685,00--47,55-4,31 -9,1% --------0 --
17-11-23 690,00--43,27-4,17 -9,6% --------0 --
17-11-239695,0036,3539,14-4,03 -10,3% ----36,3536,359 25-9
17-11-23131700,0033,3035,09-3,84 -10,9% ----34,5532,0056 25-9
17-11-2330705,0028,4531,23-3,70 -11,8% ----28,6528,4520 25-9
17-11-23134710,0026,0027,49-3,47 -12,6% ----26,0026,001 25-9
17-11-2321715,0020,6523,91-3,18 -13,3% ----20,7020,6519 26-9
17-11-23334720,0017,6020,56-2,94 -14,3% ----18,9016,6681 26-9
17-11-23111725,0014,7017,43-2,59 -14,9% ----15,7014,4051 26-9
17-11-23699730,0012,4014,61-2,30 -15,7% ----13,2011,44234 26-9
17-11-23588735,0010,0512,04-1,98 -16,4% ----10,509,5029 26-9
17-11-23619740,008,109,78-1,69 -17,3% ----9,007,40175 26-9
17-11-23455745,006,457,81-1,40 -17,9% ----6,755,90108 26-9
17-11-23531750,005,006,12-1,08 -17,6% ----5,554,60196 26-9
17-11-23245755,003,804,73-0,83 -17,5% ----4,103,5549 26-9
17-11-23430760,002,943,64-0,64 -17,6% ----3,252,70275 26-9
17-11-23223765,002,152,73-0,47 -17,2% ----2,352,10119 26-9
17-11-23613770,001,702,04-0,34 -16,7% ----1,851,50112 26-9
17-11-23194775,001,231,50-0,23 -15,3% ----1,261,1538 26-9
17-11-23371780,000,941,10-0,16 -14,5% ----0,910,8247 26-9
17-11-2346785,000,670,81-0,11 -13,6% ----0,670,6116 26-9
17-11-23159790,000,490,59-0,08 -13,6% ----0,500,4719 26-9
17-11-23463800,000,260,32-0,03 -9,4% ----0,290,26126 26-9
17-11-2333810,000,160,18-0,02 -11,1% ----0,160,153 26-9
17-11-23276820,000,100,12-0,02 -16,7% ----0,100,0921 26-9
17-11-2391840,000,050,03+0,01 +33,3% 0,010,10----1 25-9
17-11-2319880,000,140,010,00 0,0% --0,060,140,1418 30-8
15-12-23 0,00------ -- ---------- --
15-12-23466150,00569,90575,18-5,18 -0,9% ----569,90569,353 26-9
15-12-23573200,00519,92525,61-5,18 -1,0% ----519,92519,921 26-9
15-12-2322250,00497,95476,05-5,19 -1,1% --------1 19-9
15-12-23353300,00421,62426,54-5,25 -1,2% ----421,62421,621 26-9
15-12-23157350,00388,04376,99-5,16 -1,4% ----388,04388,041 20-9
15-12-231.219400,00330,25327,50-5,18 -1,6% ----330,25330,252 22-9
15-12-2368450,00281,10278,06-5,15 -1,9% ----281,10281,101 22-9
15-12-23997500,00222,75228,68-5,13 -2,2% ----222,75222,753 26-9
15-12-231.996550,00174,37179,46-5,12 -2,9% ----176,51174,372 26-9
15-12-233.336600,00125,00130,66-4,99 -3,8% ----125,00125,002 26-9
15-12-23534640,0090,5092,54-4,77 -5,2% ----90,5090,503 25-9
15-12-23281650,0077,4083,30-4,66 -5,6% ----78,3077,4015 26-9
15-12-2342660,0077,0074,18-4,56 -6,1% --78,0078,0075,009 22-9
15-12-23431680,0050,5056,53-4,22 -7,5% ----54,0050,505 26-9
15-12-23 690,0044,0048,15-4,01 -8,3% ----44,5044,005 26-9
15-12-231.171700,0036,8040,12-3,72 -9,3% ----37,5535,0526 26-9
15-12-2373710,0028,2532,59-3,41 -10,5% ----30,8028,2520 26-9
15-12-23 715,00------ -- --------0 --
15-12-232.703720,0022,4225,61-2,95 -11,5% ----22,7721,632.781 26-9
15-12-236.704725,0019,6022,44-2,71 -12,1% ----21,1018,963.509 26-9
15-12-233.139730,0017,0519,47-2,41 -12,4% ----18,2016,102.149 26-9
15-12-234.676735,0014,5016,70-2,09 -12,5% ----15,7714,105.641 26-9
15-12-235.413740,0012,3514,24-1,82 -12,8% ----13,2011,601.971 26-9
15-12-231.247745,0010,7011,98-1,54 -12,9% ----11,009,90243 26-9
15-12-234.283750,008,6010,01-1,28 -12,8% ----8,958,00118 26-9
15-12-235.403760,005,856,76-0,82 -12,1% ----6,305,402.238 26-9
15-12-239.524770,004,004,44-0,48 -10,8% ----4,053,60948 26-9
15-12-233.956780,002,502,79-0,23 -8,2% ----2,522,30253 26-9
15-12-235.227800,001,051,07-0,04 -3,7% ----1,090,86192 26-9
15-12-231.966820,000,440,420,00 0,0% ----0,440,4032 26-9
15-12-232.497850,000,150,13+0,01 +7,7% 0,050,160,160,152 26-9
15-12-231.554880,000,070,07-0,03 -42,9% 0,03--0,070,071 25-9
15-12-231.217900,000,050,05-0,04 -80,0% 0,02--0,070,054 21-9
15-12-23382920,000,040,04-0,03 -75,0% 0,010,070,040,042 25-9
15-12-23582950,000,030,010,00 0,0% --0,060,030,031 19-9
15-12-231.0851.000,000,010,010,00 0,0% --0,050,010,011 21-9
15-12-231.0521.100,000,010,010,00 0,0% --0,030,010,017 22-9
15-12-233931.200,000,010,010,00 0,0% --0,030,010,0150 8-9
15-12-235.1841.300,000,010,010,00 0,0% --0,020,010,011 20-9
15-03-2419560,00193,46174,80-4,87 -2,8% ----193,46193,461 15-9
15-03-2471600,00148,50137,36-4,71 -3,4% ----148,50148,508 18-9
15-03-2482640,0099,10101,21-4,38 -4,3% ----99,1099,101 25-9
15-03-249680,0064,0067,42-3,85 -5,7% ----64,0064,002 25-9
15-03-2453700,0052,7751,95-3,47 -6,7% ----52,7752,771 22-9
15-03-24427720,0035,0837,94-2,94 -7,7% ----35,3034,35199 26-9
15-03-24527740,0023,5525,90-2,30 -8,9% ----24,5522,85243 26-9
15-03-24407760,0015,0016,37-1,55 -9,5% ----15,4014,3036 26-9
15-03-24552780,008,909,56-0,87 -9,1% ----9,158,1032 26-9
15-03-24517800,004,755,28-0,48 -9,1% ----4,904,5026 26-9
15-03-24863820,002,552,81-0,21 -7,5% ----2,602,4518 26-9
15-03-241.245840,001,401,46-0,06 -4,1% ----1,401,1988 26-9
15-03-24832880,000,410,39+0,03 +7,7% ----0,410,3762 26-9
15-03-24483920,000,200,20+0,02 +10,0% ----0,200,2010 22-9
15-03-24439960,000,110,13+0,03 +23,1% 0,050,330,120,11113 25-9
21-06-2473300,00432,47421,81-5,06 -1,2% ----432,47432,476 12-9
21-06-242350,00291,18373,69-5,02 -1,3% ----291,18291,182 21-10
21-06-2415400,00323,90325,60-5,02 -1,5% ----323,90323,901 26-9
21-06-242450,00282,15277,74-4,95 -1,8% ----282,15281,353 22-9
21-06-2418500,00225,96230,37-4,86 -2,1% ----225,96225,961 26-9
21-06-241550,00199,30183,83-4,75 -2,6% ----199,30199,301 14-9
21-06-2434600,00133,00138,80-4,54 -3,3% ----133,00133,002 26-9
21-06-2437650,00108,6096,18-4,08 -4,2% ----108,60108,602 28-8
21-06-241680,0081,7272,53-3,67 -5,1% ----81,7281,721 18-8
21-06-2432700,0056,3557,95-3,32 -5,7% ----56,3556,354 25-9
21-06-247720,0042,7544,63-2,83 -6,3% ----44,9542,7516 25-9
21-06-249740,0029,7532,95-2,42 -7,3% ----30,3529,752 26-9
21-06-24708750,0025,4027,82-2,11 -7,6% ----26,0024,7011 26-9
21-06-24263760,0021,3523,23-1,82 -7,8% ----22,4521,357 26-9
21-06-24781780,0014,7515,63-1,29 -8,3% ----14,7514,7511 26-9
21-06-24707800,009,0510,07-0,87 -8,6% ----9,158,754 26-9
21-06-2459820,005,556,20-0,43 -6,9% ----5,605,5518 26-9
21-06-24288850,002,753,00-0,18 -6,0% ----2,802,7515 26-9
21-06-2432880,001,421,44-0,04 -2,8% ----1,421,421 25-9
21-06-24215900,000,890,93-0,03 -3,2% ----0,890,893 25-9
21-06-2416920,000,670,600,00 0,0% ----0,670,671 22-9
21-06-24119950,000,390,38-0,01 -2,6% ----0,390,391 22-9
21-06-242181.000,000,250,21+0,02 +9,5% 0,100,350,250,258 19-9
20-09-24 560,00--177,31-4,35 -2,5% --------0 --
20-09-24 600,00--142,89-4,41 -3,1% --------0 --
20-09-24 640,00--109,85-4,11 -3,7% --------0 --
20-09-24 680,00--79,29-3,65 -4,6% --------0 --
20-09-24 700,00--65,32-3,39 -5,2% --------0 --
20-09-24 720,00--52,47-2,92 -5,6% --------0 --
20-09-24 740,00--40,56-2,40 -5,9% --------0 --
20-09-241760,0030,4030,66-2,01 -6,6% ----30,4030,401 25-9
20-09-24 800,00--15,94-1,19 -7,5% --------0 --
20-09-244840,009,477,40-0,40 -5,4% ----9,479,474 19-9
20-09-245880,003,303,35-0,09 -2,7% ----3,303,305 25-9
20-09-24 960,00--0,810,00 0,0% --------0 --
20-12-2450150,00558,40562,05-5,04 -0,9% ----558,40558,402 25-9
20-12-24105200,00527,67514,59-4,98 -1,0% ----527,67527,671 11-9
20-12-248250,00450,23467,21-4,94 -1,1% ----450,23450,232 6-1
20-12-2420300,00434,76420,00-4,92 -1,2% ----434,85434,762 7-9
20-12-24152350,00420,40372,99-4,92 -1,3% ----420,40420,401 26-7
20-12-24232400,00336,67326,25-4,88 -1,5% --------1 31-8
20-12-24129450,00286,53280,16-4,91 -1,8% ----286,53286,531 21-9
20-12-24267500,00240,83234,67-4,62 -2,0% ----240,83240,832 26-9
20-12-24236550,00184,00190,60-4,61 -2,4% ----184,00184,001 26-9
20-12-24543600,00153,00148,20-4,37 -2,9% ----153,00150,726 21-9
20-12-24308650,00106,91108,29-3,97 -3,7% ----106,91106,911 25-9
20-12-24523700,0068,0072,44-3,21 -4,4% ----68,5568,002 26-9
20-12-24855750,0040,4742,83-2,43 -5,7% ----40,5040,003 26-9
20-12-24308800,0020,1022,03-1,61 -7,3% --22,9520,3020,104 26-9
20-12-24456850,009,009,81-0,63 -6,4% ----9,509,0012 26-9
20-12-24329900,003,854,13-0,14 -3,4% ----4,003,852 26-9
20-12-24329950,001,851,89-0,07 -3,7% ----1,851,8510 26-9
20-12-245911.000,000,900,89-0,03 -3,4% ----0,900,903 26-9
20-12-241431.100,000,340,300,00 0,0% 0,050,800,340,341 21-9
20-12-241431.200,000,200,20-0,02 -10,0% --1,850,200,201 11-9
20-12-242231.300,000,200,180,00 0,0% 0,110,240,200,201 29-8
20-06-25 400,00--324,42-5,21 -1,6% --------0 --
20-06-25 500,00--235,98-4,85 -2,1% --------0 --
20-06-256600,00170,00153,25-4,51 -2,9% ----170,00170,005 15-9
20-06-251650,00124,35115,27-3,98 -3,5% ----124,35124,351 14-9
20-06-252700,0086,3581,26-3,33 -4,1% ----86,3586,352 13-9
20-06-254750,0064,6052,63-2,70 -5,1% ----64,6064,604 6-9
20-06-2552800,0032,2531,22-2,16 -6,9% ----32,2532,251 25-9
20-06-2539850,0019,8516,98-1,33 -7,8% ----19,8519,8010 20-9
20-06-2511900,009,108,67-0,52 -6,0% ----9,109,101 25-9
20-06-2543950,005,804,73-0,44 -9,3% --------17 11-9
20-06-2541.000,003,722,44-0,09 -3,7% ----3,723,721 22-8
19-12-25105200,00506,59504,44-4,83 -1,0% ----506,59506,591 22-9
19-12-2512250,00456,00458,87-4,76 -1,0% ----456,00456,001 24-3
19-12-2519300,00428,85413,76-4,64 -1,1% ----428,85428,851 7-9
19-12-256350,00405,69369,09-4,67 -1,3% ----405,69405,691 15-2
19-12-2577400,00338,82325,10-4,65 -1,4% ----338,82338,822 18-9
19-12-258450,00280,00282,13-4,71 -1,7% ----280,00280,002 25-9
19-12-25171500,00260,00239,68-4,44 -1,9% ----260,00260,001 1-9
19-12-25157550,00195,51198,91-4,38 -2,2% ----195,51195,511 26-9
19-12-25188600,00154,00159,96-4,35 -2,7% ----154,00154,001 26-9
19-12-25332650,00133,00123,25-3,61 -2,9% ----133,00133,001 18-8
19-12-25341700,0088,1090,76-3,38 -3,7% ----89,3088,1011 25-9
19-12-25501750,0059,9762,58-2,67 -4,3% ----59,9758,752 26-9
19-12-25510800,0038,6540,38-2,22 -5,5% ----38,6537,507 26-9
19-12-25358850,0022,9124,54-1,58 -6,4% ----22,9122,911 26-9
19-12-25406900,0013,0014,14-0,80 -5,7% ----13,4013,003 26-9
19-12-25190950,007,758,01-0,38 -4,7% ----7,757,753 26-9
19-12-253871.000,004,504,57-0,03 -0,7% 2,359,904,504,501 25-9
19-12-252871.100,002,101,84+0,05 +2,7% 1,055,702,101,954 21-9
19-12-251011.200,000,900,92-0,26 -28,3% ----0,900,906 26-9
19-12-257801.300,000,450,43+0,07 +16,3% 0,350,750,450,451 22-9
18-12-2638200,00491,54496,78-4,48 -0,9% ----491,54490,272 26-9
18-12-2617300,00424,76410,03-4,43 -1,1% ----424,76424,761 7-9
18-12-2650400,00321,95325,66-4,32 -1,3% ----321,95321,951 26-9
18-12-2697500,00243,71245,27-4,29 -1,7% ----243,71243,711 26-9
18-12-26142600,00179,66170,58-3,51 -2,1% ----179,66179,661 19-9
18-12-267650,00143,20137,13-4,11 -3,0% ----143,20143,201 25-8
18-12-26341700,00108,64106,06-3,19 -3,0% ----108,64108,645 21-9
18-12-26176750,0076,0077,92-2,65 -3,4% ----76,0076,001 26-9
18-12-26264800,0052,7554,62-1,62 -3,0% ----53,7052,106 26-9
18-12-26230850,0035,5036,90-1,37 -3,7% ----36,1535,5033 26-9
18-12-26212900,0023,9524,29-0,45 -1,9% ----23,9523,951 26-9
18-12-261441.000,0012,4910,44+0,07 +0,7% --15,9512,4912,491 19-9
18-12-26951.200,002,502,87-0,48 -16,7% ----2,502,501 26-9
18-12-261501.300,001,401,48-0,27 -18,2% --1,751,401,401 26-9
17-12-2739200,00484,75491,52-4,96 -1,0% ----484,75484,755 26-9
17-12-2711400,00337,32328,26-5,15 -1,6% ----337,32337,322 12-9
17-12-2732600,00181,00181,79-4,63 -2,5% ----181,00181,001 25-9
17-12-2720650,00150,00149,79-4,13 -2,8% ----150,00150,001 22-9
17-12-2760700,00117,25122,06-4,88 -4,0% ----117,25115,0022 26-9
17-12-27429750,0090,3495,77-3,47 -3,6% ----90,8790,3240 26-9
17-12-27258800,0078,0073,04-3,14 -4,3% ----78,0078,0020 20-9
17-12-27326850,0050,8654,05-2,62 -4,8% ----51,2550,5741 26-9
17-12-2729900,0038,0038,38-1,67 -4,4% 30,1545,9538,0038,001 25-9
17-12-276351.000,0018,4819,59-0,16 -0,8% ----19,0018,4511 26-9
17-12-27721.200,005,656,20-0,28 -4,5% ----5,655,4516 26-9
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by