Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 726,64730,09-3,45 -0,5% 730,57721,25018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-9-2023)
Totaal volume 95.785 (32.558 Calls, 63.227 Puts)
Totaal open interest bij opening 322.518 (136.648 Calls, 185.870 Puts)
Call / Put ratio 0,51
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-10-23177600,00125,80131,94-3,59 -2,7% ----125,80125,801 10:46
20-10-2335640,0085,5092,25-3,56 -3,9% ----85,5085,505 14:13
20-10-23 650,00--82,35-3,40 -4,1% --------0 --
20-10-2336660,0066,8572,49-3,35 -4,6% ----66,8566,857 10:38
20-10-233670,0082,6862,69-3,27 -5,2% ----82,6882,682 6-9
20-10-23 675,00------ -- --------0 --
20-10-2368680,0048,5053,03-3,16 -6,0% ----51,4546,056 17:15
20-10-23 685,00--48,26-3,08 -6,4% --------0 --
20-10-2319690,0039,0043,59-3,00 -6,9% ----39,0037,007 17:10
20-10-238695,0052,4038,99-2,85 -7,3% ----53,3052,402 15-9
20-10-23185700,0031,5534,54-2,75 -8,0% ----34,6028,5066 17:27
20-10-2314705,0024,5130,18-2,59 -8,6% ----24,5124,511 14:21
20-10-23155710,0023,0026,04-2,45 -9,4% ----24,9520,50146 17:21
20-10-2362715,0019,2522,10-2,26 -10,2% ----22,0517,00123 17:17
20-10-23339720,0016,0018,43-2,10 -11,4% ----18,2513,25319 17:23
20-10-23278725,0013,0014,98-1,85 -12,3% ----14,5010,50589 17:27
20-10-23539730,0010,1011,91-1,65 -13,9% ----11,808,251.213 17:26
20-10-23866735,007,709,19-1,41 -15,3% ----9,006,05881 17:29
20-10-231.649740,005,656,84-1,13 -16,5% ----6,704,351.951 17:27
20-10-231.100745,004,004,94-0,88 -17,8% ----4,703,00989 17:27
20-10-231.737750,002,703,40-0,63 -18,5% ----3,202,05960 17:28
20-10-23796755,001,802,28-0,43 -18,9% ----2,051,27803 17:29
20-10-232.592760,001,141,47-0,29 -19,7% ----1,290,801.439 17:24
20-10-231.917765,000,750,93-0,17 -18,3% ----0,760,54863 17:27
20-10-231.268770,000,460,60-0,11 -18,3% ----0,500,34621 17:19
20-10-233.729775,000,300,39-0,07 -17,9% ----0,310,24425 17:25
20-10-231.134780,000,200,27-0,06 -22,2% ----0,230,16219 17:25
20-10-233.659785,000,120,19-0,04 -21,1% ----0,160,10220 16:59
20-10-232.299790,000,080,13-0,03 -23,1% ----0,110,08292 17:15
20-10-231.157795,000,070,08-0,04 -50,0% ----0,070,0618 17:28
20-10-231.844800,000,050,05-0,02 -40,0% ----0,050,0364 16:24
20-10-23675810,000,030,010,00 0,0% ----0,030,0110 15:55
20-10-23854820,000,010,010,00 0,0% ----0,010,011 22-9
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% ----0,010,011 15:21
20-10-2314920,000,020,010,00 0,0% --0,030,020,025 7-9
17-11-2319600,00126,25131,38-3,44 -2,6% ----126,25124,805 11:25
17-11-23 620,00--111,77-3,39 -3,0% --------0 --
17-11-234640,0086,8092,31-3,30 -3,6% ----86,8086,801 11:04
17-11-2339660,0066,4073,25-3,16 -4,3% ----67,3066,4033 14:26
17-11-23 670,0057,9563,89-3,03 -4,7% ----60,2057,558 14:48
17-11-237680,0055,2654,78-2,87 -5,2% ----55,2655,261 21-9
17-11-23 685,00------ -- --------0 --
17-11-23 690,00--45,97-2,70 -5,9% --------0 --
17-11-23 695,0036,3541,73-2,59 -6,2% ----36,3536,359 15:01
17-11-23131700,0033,3037,57-2,48 -6,6% ----34,5532,0056 16:10
17-11-2330705,0028,4533,55-2,32 -6,9% ----28,6528,4520 15:49
17-11-23134710,0026,0029,71-2,22 -7,5% ----26,0026,001 11:39
17-11-23 715,0022,0025,99-2,08 -8,0% ----24,3020,9011 15:52
17-11-23263720,0019,0522,50-1,94 -8,6% ----21,0517,8840 16:24
17-11-2375725,0017,2519,18-1,75 -9,1% ----18,8515,3036 17:22
17-11-23544730,0014,4016,14-1,53 -9,5% ----15,5512,30250 17:25
17-11-23574735,0011,9013,37-1,33 -9,9% ----13,2510,25178 17:26
17-11-23582740,008,7010,88-1,10 -10,1% ----10,358,25298 17:25
17-11-23444745,007,708,70-0,89 -10,2% ----8,206,3570 17:26
17-11-23469750,006,006,87-0,75 -10,9% ----6,555,0052 17:25
17-11-23247755,004,605,31-0,58 -10,9% ----4,903,8090 17:25
17-11-23251760,003,554,06-0,42 -10,3% ----3,802,90156 17:26
17-11-23189765,002,603,06-0,33 -10,8% ----2,802,20139 17:24
17-11-23598770,002,002,28-0,24 -10,5% ----2,001,60166 17:27
17-11-23187775,001,381,69-0,19 -11,2% ----1,501,19268 16:16
17-11-23387780,001,081,25-0,15 -12,0% ----1,080,8830 17:25
17-11-2339785,000,620,91-0,10 -11,0% ----0,710,6212 14:24
17-11-23160790,000,570,66-0,07 -10,6% ----0,570,4829 17:26
17-11-23396800,000,310,37-0,05 -13,5% ----0,320,27159 17:28
17-11-2332810,000,150,21-0,03 -14,3% ----0,160,1514 10:16
17-11-23274820,000,110,13-0,01 -7,7% ----0,140,1018 16:09
17-11-2391840,000,050,030,00 0,0% 0,010,100,080,051 16:33
17-11-2319880,000,140,02-0,01 -50,0% --0,060,140,1418 30-8
15-12-23 0,00------ -- ---------- --
15-12-23466150,00576,38578,56-3,38 -0,6% ----576,38576,381 09:01
15-12-23572200,00548,34529,01-3,40 -0,6% ----548,34548,341 15-9
15-12-2322250,00497,95479,46-3,41 -0,7% --------1 19-9
15-12-23354300,00438,11429,97-3,43 -0,8% ----438,11438,111 8-9
15-12-23157350,00388,04380,45-3,46 -0,9% ----388,04388,041 20-9
15-12-231.219400,00330,25330,96-3,46 -1,0% ----330,25330,252 22-9
15-12-2368450,00281,10281,51-3,45 -1,2% ----281,10281,101 22-9
15-12-231.000500,00226,06232,13-3,45 -1,5% ----226,06226,061 13:56
15-12-231.997550,00188,84182,86-3,40 -1,9% ----188,84188,841 18-9
15-12-233.338600,00126,50133,92-3,26 -2,4% ----129,50126,5012 14:11
15-12-23534640,0090,5095,58-3,04 -3,2% --95,0090,5090,503 13:34
15-12-23275650,0079,1986,21-2,91 -3,4% ----82,0579,196 15:11
15-12-2342660,0077,0076,99-2,81 -3,6% --78,0078,0075,009 22-9
15-12-23431680,0057,5059,09-2,56 -4,3% ----57,5057,5010 10:18
15-12-23 690,00------ -- --------0 --
15-12-231.163700,0039,4042,34-2,22 -5,2% ----41,3436,95396 17:17
15-12-2374710,0031,0034,59-2,00 -5,8% ----32,1030,1019 16:21
15-12-232.144720,0024,8227,39-1,78 -6,5% ----24,8522,411.987 17:15
15-12-23 725,0022,2824,06-1,62 -6,7% ----22,2819,854.073 17:26
15-12-231.891730,0019,2820,91-1,44 -6,9% ----20,2517,40769 17:26
15-12-239.421735,0015,3418,00-1,30 -7,2% ----15,8614,69964 16:23
15-12-236.106740,0014,0515,33-1,09 -7,1% ----15,1512,185.021 17:27
15-12-231.395745,0011,8412,93-0,95 -7,3% ----11,8510,4040 17:25
15-12-234.298750,009,0010,78-0,77 -7,1% ----10,458,60129 16:59
15-12-234.943760,006,657,25-0,49 -6,8% ----7,105,651.017 17:29
15-12-238.707770,004,294,70-0,26 -5,5% ----4,533,601.796 17:22
15-12-233.784780,002,752,94-0,15 -5,1% ----2,752,25134 17:29
15-12-235.323800,001,051,11-0,04 -3,6% ----1,050,85765 17:23
15-12-231.945820,000,350,420,00 0,0% ----0,380,3431 14:41
15-12-232.497850,000,150,15-0,02 -13,3% ----0,150,1267 15:48
15-12-231.554880,000,070,070,00 0,0% ----0,070,071 13:00
15-12-231.217900,000,050,050,00 0,0% 0,02--0,070,054 21-9
15-12-23382920,000,040,02+0,02 +100,0% ----0,040,042 14:51
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
15-03-2419560,00193,46177,94-3,14 -1,8% ----193,46193,461 15-9
15-03-2471600,00148,50140,38-3,02 -2,2% ----148,50148,508 18-9
15-03-2482640,0099,10103,98-2,77 -2,7% ----99,1099,101 11:42
15-03-249680,0064,0069,80-2,38 -3,4% ----64,0064,002 14:10
15-03-2453700,0052,7754,06-2,11 -3,9% ----52,7752,771 22-9
15-03-24231720,0035,7539,76-1,82 -4,6% ----38,5035,759 15:04
15-03-24739740,0025,4027,30-1,40 -5,1% ----27,0023,6535 17:17
15-03-24407760,0016,3017,39-1,02 -5,9% ----17,1014,8562 17:26
15-03-24564780,009,5010,17-0,61 -6,0% ----9,508,50116 17:26
15-03-24515800,005,105,56-0,28 -5,0% ----5,404,65140 17:16
15-03-24858820,002,752,94-0,13 -4,4% ----2,802,5017 17:22
15-03-241.178840,001,471,52-0,06 -3,9% --3,001,471,347 17:29
15-03-24772880,000,400,40-0,01 -2,5% ----0,450,4095 16:57
15-03-24483920,000,200,200,00 0,0% ----0,200,2010 22-9
15-03-24439960,000,110,130,00 0,0% ----0,120,11113 14:31
21-06-2473300,00432,47425,12-3,31 -0,8% ----432,47432,476 12-9
21-06-242350,00291,18376,97-3,28 -0,9% ----291,18291,182 21-10
21-06-2415400,00321,69328,86-3,26 -1,0% ----321,69321,691 15:11
21-06-242450,00282,15280,97-3,23 -1,1% ----282,15281,353 22-9
21-06-2417500,00239,81233,53-3,16 -1,4% ----239,81239,811 14-9
21-06-241550,00199,30186,89-3,06 -1,6% ----199,30199,301 14-9
21-06-2432600,00148,47141,62-2,82 -2,0% ----149,54148,473 18-8
21-06-2437650,00108,6098,77-2,59 -2,6% ----108,60108,602 28-8
21-06-241680,0081,7274,89-2,36 -3,2% ----81,7281,721 18-8
21-06-2432700,0056,3560,06-2,11 -3,5% ----56,3556,354 10:42
21-06-247720,0042,7546,51-1,88 -4,0% ----44,9542,7516 10:44
21-06-247740,0031,4034,56-1,61 -4,7% ----31,4031,402 16:50
21-06-24712750,0026,5829,31-1,49 -5,1% ----27,1526,589 16:47
21-06-24259760,0022,2024,53-1,30 -5,3% ----22,2022,006 12:40
21-06-24780780,0015,4016,58-0,95 -5,7% ----15,4014,8311 17:19
21-06-24708800,0010,0010,65-0,58 -5,4% ----10,259,2023 17:25
21-06-2456820,005,966,63-0,43 -6,5% ----6,106,1023 17:11
21-06-24286850,002,753,18-0,18 -5,7% ----2,752,754 10:43
21-06-2432880,001,421,55-0,11 -7,1% ----1,421,421 17:22
21-06-24215900,000,890,97-0,04 -4,1% ----0,890,893 11:40
21-06-2416920,000,670,62-0,02 -3,2% ----0,670,671 22-9
21-06-24119950,000,390,40-0,02 -5,0% ----0,390,391 22-9
21-06-242181.000,000,250,210,00 0,0% 0,100,350,250,258 19-9
20-09-24 560,00--180,27-2,96 -1,6% --------0 --
20-09-24 600,00--145,33-2,44 -1,7% --------0 --
20-09-24 640,00--112,47-2,62 -2,3% --------0 --
20-09-24 680,00--81,58-2,29 -2,8% --------0 --
20-09-24 700,00------ -- --------0 --
20-09-24 720,00--54,37-1,90 -3,5% --------0 --
20-09-24 740,00--42,47-1,91 -4,5% --------0 --
20-09-241760,0030,4032,27-1,61 -5,0% ----30,4030,401 12:20
20-09-24 800,00--16,88-0,94 -5,6% --------0 --
20-09-244840,009,477,88-0,48 -6,1% ----9,479,474 19-9
20-09-24 880,003,303,53-0,18 -5,1% ----3,303,305 10:39
20-09-24 960,00--0,79+0,02 +2,5% --------0 --
20-12-2450150,00558,40564,96-2,91 -0,5% ----558,40558,402 15:50
20-12-24105200,00527,67517,52-2,93 -0,6% ----527,67527,671 11-9
20-12-248250,00450,23470,15-2,94 -0,6% ----450,23450,232 6-1
20-12-2420300,00434,76422,95-2,95 -0,7% ----434,85434,762 7-9
20-12-24152350,00420,40375,91-2,92 -0,8% ----420,40420,401 26-7
20-12-24232400,00336,67329,23-2,98 -0,9% --------1 31-8
20-12-24129450,00286,53282,96-2,80 -1,0% ----286,53286,531 21-9
20-12-24267500,00240,83237,47-2,80 -1,2% ----240,83240,831 21-9
20-12-24237550,00193,00193,11-2,51 -1,3% --255,00193,00193,001 22-9
20-12-24543600,00153,00150,58-2,38 -1,6% ----153,00150,726 21-9
20-12-24308650,00106,91110,39-2,10 -1,9% ----106,91106,911 11:59
20-12-24525700,0074,8374,33-1,89 -2,5% ----75,6073,2012 22-9
20-12-24853750,0041,7544,67-1,84 -4,1% ----41,7541,751 11:45
20-12-24308800,0021,1023,23-1,20 -5,2% ----22,5521,103 12:44
20-12-24467850,009,6510,49-0,68 -6,5% ----9,859,254 17:10
20-12-24327900,003,854,46-0,33 -7,4% ----4,103,858 15:32
20-12-24319950,002,052,03-0,14 -6,9% --3,55----1 20-9
20-12-245901.000,000,860,97-0,08 -8,2% --1,950,860,861 16:32
20-12-241431.100,000,340,31-0,01 -3,2% 0,050,800,340,341 21-9
20-12-241431.200,000,200,13+0,07 +53,8% --1,850,200,201 11-9
20-12-242231.300,000,200,12+0,06 +50,0% 0,110,240,200,201 29-8
20-06-25 400,00--327,49-3,07 -0,9% --------0 --
20-06-25 500,00--239,01-3,03 -1,3% --------0 --
20-06-256600,00170,00156,01-2,76 -1,8% ----170,00170,005 15-9
20-06-251650,00124,35117,83-2,56 -2,2% ----124,35124,351 14-9
20-06-252700,0086,3583,46-2,20 -2,6% ----86,3586,352 13-9
20-06-254750,0064,6054,60-1,97 -3,6% ----64,6064,604 6-9
20-06-2552800,0032,2532,98-1,76 -5,3% ----32,2532,251 10:09
20-06-2539850,0019,8517,95-0,97 -5,4% ----19,8519,8010 20-9
20-06-2511900,009,109,24-0,57 -6,2% ----9,109,101 15:12
20-06-2543950,005,805,23-0,50 -9,6% --------17 11-9
20-06-2541.000,003,722,66-0,22 -8,3% ----3,723,721 22-8
19-12-25105200,00506,59507,57-3,13 -0,6% ----506,59506,591 22-9
19-12-2512250,00456,00461,96-3,09 -0,7% ----456,00456,001 24-3
19-12-2519300,00428,85416,91-3,15 -0,8% ----428,85428,851 7-9
19-12-256350,00405,69372,23-3,14 -0,8% ----405,69405,691 15-2
19-12-2577400,00338,82328,12-3,02 -0,9% ----338,82338,822 18-9
19-12-258450,00280,00284,83-2,70 -0,9% ----280,00280,002 16:02
19-12-25171500,00260,00242,29-2,61 -1,1% ----260,00260,001 1-9
19-12-25157550,00201,00201,47-2,56 -1,3% ----201,00201,001 22-9
19-12-25188600,00158,00162,39-2,43 -1,5% ----158,00158,001 14:45
19-12-25332650,00133,00125,73-2,48 -2,0% ----133,00133,001 18-8
19-12-25341700,0088,1092,63-1,87 -2,0% ----89,3088,1011 17:17
19-12-25501750,0062,0864,53-1,95 -3,0% ----62,0862,082 11:08
19-12-25509800,0039,0042,17-1,79 -4,2% ----41,2539,0014 15:32
19-12-25357850,0024,0025,95-1,41 -5,4% ----24,0024,0015 16:14
19-12-25407900,0014,0015,17-1,03 -6,8% --27,9014,1514,003 14:49
19-12-25187950,008,758,53-0,52 -6,1% --17,858,758,753 22-9
19-12-253871.000,004,505,00-0,43 -8,6% --9,904,504,501 15:58
19-12-252871.100,002,101,90-0,06 -3,2% --5,702,101,954 21-9
19-12-25951.200,000,900,93-0,01 -1,1% --2,200,900,903 19-9
19-12-257801.300,000,450,46-0,03 -6,5% 0,350,490,450,451 22-9
18-12-2636200,00541,00500,09-3,31 -0,7% ----541,00541,002 17-7
18-12-2617300,00424,76412,92-2,89 -0,7% ----424,76424,761 7-9
18-12-2651400,00329,01328,55-2,89 -0,9% ----329,01329,012 22-9
18-12-2696500,00296,95247,74-2,47 -1,0% ----297,00296,959 1-8
18-12-26142600,00179,66172,98-2,40 -1,4% ----179,66179,661 19-9
18-12-267650,00143,20137,130,00 0,0% ----143,20143,201 25-8
18-12-26341700,00108,64108,21-2,15 -2,0% ----108,64108,645 21-9
18-12-26175750,0076,5077,67+0,25 +0,3% 70,00--78,0076,253 14:04
18-12-26263800,0054,4558,13-3,51 -6,0% ----58,0054,459 15:25
18-12-26198850,0037,5040,68-3,78 -9,3% ----38,2037,3013 17:15
18-12-26211900,0024,4026,52-2,23 -8,4% ----24,4024,403 15:27
18-12-261441.000,0012,4911,61-1,17 -10,1% --15,9512,4912,491 19-9
18-12-26941.200,002,553,00-0,13 -4,3% 2,555,402,602,552 14:01
18-12-261501.300,001,501,64-0,16 -9,8% ----1,501,5016 15:15
17-12-2734200,00513,34493,42-1,90 -0,4% ----513,34513,341 15-9
17-12-2711400,00337,32330,91-2,65 -0,8% ----337,32337,322 12-9
17-12-2732600,00181,00184,39-2,60 -1,4% ----181,00181,001 10:35
17-12-2720650,00150,00152,20-2,41 -1,6% ----150,00150,001 22-9
17-12-2741700,00125,00123,14-1,08 -0,9% ----125,00125,001 21-9
17-12-27409750,0094,3991,18+4,59 +5,0% ----96,4294,0245 13:07
17-12-27258800,0078,0075,17-2,13 -2,8% ----78,0078,0020 20-9
17-12-27307850,0052,5055,95-1,90 -3,4% ----55,1852,2549 14:52
17-12-2729900,0038,0040,56-2,18 -5,4% --46,0038,0038,001 10:56
17-12-276341.000,0019,6920,38-0,79 -3,9% ----19,9519,695 11:09
17-12-27741.200,006,206,47-0,27 -4,2% ----6,206,201 11:34
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by