Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 767,86767,86-- -- 770,39756,74018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-5-2023)
Totaal volume 36.383 (18.382 Calls, 18.001 Puts)
Totaal open interest bij opening 244.609 (97.397 Calls, 147.212 Puts)
Call / Put ratio 1,02
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-06-23318300,00456,30454,79+12,68 +2,8% ----456,30456,203 25-5
16-06-2385400,00354,75355,02+12,65 +3,6% ----354,75354,751 25-5
16-06-23135480,00276,23275,21+12,63 +4,6% 287,90288,80276,23276,233 25-5
16-06-23349500,00256,41255,27+12,61 +4,9% ----258,17256,4131 25-5
16-06-23116520,00243,87235,33+12,60 +5,4% ----243,87240,5211 26-5
16-06-23504560,00210,50195,47+12,58 +6,4% ----210,50210,501 19-5
16-06-23569600,00153,75155,68+12,49 +8,0% ----157,14153,7516 24-5
16-06-23181620,00134,80135,79+12,45 +9,2% ----134,80134,801 24-5
16-06-23207640,00112,59115,96+12,38 +10,7% 128,35129,35114,90112,5917 24-5
16-06-23477650,00120,40106,07+12,32 +11,6% ----120,40111,1012 26-5
16-06-23255660,00110,7096,20+12,26 +12,7% ----110,7098,7019 26-5
16-06-2335670,0090,2286,37+12,18 +14,1% ----90,2290,221 26-5
16-06-23606680,0083,7476,57+12,08 +15,8% ----83,7478,904 26-5
16-06-23192690,0070,6066,85+11,96 +17,9% ----70,6070,601 26-5
16-06-2320695,0070,5062,04+11,86 +19,1% 74,0074,8570,5068,652 18-5
16-06-232.956700,0064,1457,26+11,76 +20,5% 68,9069,9564,1464,141 26-5
16-06-23156705,0051,7552,52+11,62 +22,1% ----53,5051,7520 24-5
16-06-23106710,0049,8547,82+11,47 +24,0% ----49,8549,8510 26-5
16-06-23186715,0047,5043,21+11,26 +26,1% ----47,5047,003 26-5
16-06-233.365720,0049,9938,67+11,00 +28,4% ----49,9941,0596 26-5
16-06-23388725,0043,3734,27+10,66 +31,1% ----43,3736,1526 26-5
16-06-23830730,0041,9029,97+10,29 +34,3% ----41,9033,1541 26-5
16-06-23224735,0035,8225,83+9,85 +38,1% ----35,8228,166 26-5
16-06-23862740,0031,5221,90+9,31 +42,5% ----33,0023,2079 26-5
16-06-23661745,0027,5018,15+8,70 +47,9% ----28,5819,67192 26-5
16-06-231.032750,0023,0214,70+7,99 +54,4% ----24,5015,80286 26-5
16-06-231.122755,0019,0011,52+7,19 +62,4% ----20,4012,20580 26-5
16-06-23866760,0015,958,69+6,32 +72,7% ----16,509,40904 26-5
16-06-231.052765,0011,856,24+5,39 +86,4% ----13,006,701.182 26-5
16-06-231.335770,009,004,27+4,29 +100,5% ----9,724,601.730 26-5
16-06-23756775,006,202,76+3,19 +115,6% ----6,903,001.254 26-5
16-06-231.671780,004,051,70+2,19 +128,8% ----4,601,85776 26-5
16-06-231.306785,002,500,99+1,38 +139,4% ----2,801,05554 26-5
16-06-232.107790,001,440,55+0,82 +149,1% ----1,650,58722 26-5
16-06-23998795,000,830,31+0,46 +148,4% ----0,900,35561 26-5
16-06-232.037800,000,480,20+0,23 +115,0% ----0,520,20448 26-5
16-06-23501805,000,260,11+0,13 +118,2% ----0,270,1916 26-5
16-06-23265810,000,170,08+0,05 +62,5% ----0,170,0925 26-5
16-06-23100815,000,100,05+0,03 +60,0% ----0,100,0755 26-5
16-06-23611820,000,070,05+0,01 +20,0% ----0,070,0355 26-5
16-06-2393830,000,030,030,00 0,0% 0,010,100,030,0314 26-5
16-06-2394840,000,030,02-0,01 -50,0% --0,100,030,032 26-5
16-06-23855850,000,030,02-0,01 -50,0% --------8 26-5
16-06-2312860,000,020,02-0,01 -50,0% --0,060,020,022 24-5
16-06-23473880,000,020,010,00 0,0% --0,050,020,027 26-5
16-06-23505900,000,040,010,00 0,0% --0,040,040,041 24-5
16-06-2344920,000,020,010,00 0,0% --0,040,020,0219 23-5
16-06-23315960,000,030,010,00 0,0% --0,040,040,02130 28-4
16-06-237891.000,000,010,010,00 0,0% --0,030,010,012 25-5
16-06-231311.200,000,010,010,00 0,0% --0,050,010,0113 23-5
21-07-2396600,00170,50158,17+12,29 +7,8% ----170,50160,5098 26-5
21-07-231640,00133,75119,18+12,00 +10,1% 131,15132,05133,75133,751 19-5
21-07-233660,00104,1299,88+11,81 +11,8% ----104,12104,121 26-5
21-07-238680,0083,9880,98+11,43 +14,1% ----84,4283,982 24-5
21-07-23 690,00--71,74+11,20 +15,6% --------0 --
21-07-2339700,0065,7562,70+10,86 +17,3% ----65,7565,751 26-5
21-07-2312710,0064,9553,93+10,45 +19,4% 64,1565,1564,9564,951 22-5
21-07-23 715,0054,0049,65+10,19 +20,5% ----54,0053,802 26-5
21-07-2328720,0053,1545,46+9,92 +21,8% ----53,1553,152 26-5
21-07-231725,0043,4041,40+9,59 +23,2% 50,7551,7043,4043,401 24-5
21-07-23138730,0039,9537,43+9,22 +24,6% ----39,9539,702 25-5
21-07-2313735,0042,5733,57+8,88 +26,5% ----42,57--6 26-5
21-07-23138740,0031,7029,84+8,50 +28,5% ----32,0031,703 26-5
21-07-23185745,0035,4026,27+8,09 +30,8% ----35,4035,401 26-5
21-07-23327750,0031,3022,81+7,70 +33,8% ----32,0523,6550 26-5
21-07-23162755,0027,1519,56+7,23 +37,0% ----27,8520,9047 26-5
21-07-23225760,0023,5016,48+6,76 +41,0% ----23,5017,6043 26-5
21-07-23125765,0020,5013,67+6,14 +44,9% ----20,5015,0056 26-5
21-07-23276770,0017,4011,08+5,57 +50,3% ----17,8511,95135 26-5
21-07-23176775,0014,258,80+4,88 +55,5% ----14,659,7075 26-5
21-07-23349780,0011,756,84+4,17 +61,0% ----11,957,41147 26-5
21-07-2387785,009,305,15+3,47 +67,4% ----9,305,6561 26-5
21-07-23432790,007,253,81+2,80 +73,5% ----7,254,20181 26-5
21-07-23218795,005,002,74+2,16 +78,8% ----5,353,6051 26-5
21-07-23693800,003,651,94+1,60 +82,5% ----3,902,05233 26-5
21-07-23254805,002,551,35+1,12 +83,0% ----2,551,9025 26-5
21-07-23410810,001,890,93+0,76 +81,7% ----1,891,1640 26-5
21-07-23470820,000,800,45+0,34 +75,6% ----0,840,54104 26-5
21-07-23123830,000,400,24+0,13 +54,2% ----0,400,2762 26-5
21-07-23145840,000,170,15+0,03 +20,0% ----0,170,172 26-5
21-07-236860,000,090,06-0,04 -66,7% 0,020,160,090,096 24-5
21-07-237880,000,060,010,00 0,0% 0,010,090,060,061 22-5
21-07-23 920,00--0,010,00 0,0% --------0 --
18-08-23 600,00--156,35+11,99 +7,7% --------0 --
18-08-23 640,00--117,95+11,67 +9,9% --------0 --
18-08-231680,0077,8081,04+10,81 +13,3% ----77,8077,652 24-5
18-08-231700,0065,2963,52+10,14 +16,0% ----65,2965,291 25-5
18-08-2351720,0056,6247,14+9,15 +19,4% ----56,6256,2230 26-5
18-08-23 730,0046,9239,45+8,57 +21,7% ----47,0146,556 26-5
18-08-231740,0033,1032,26+7,87 +24,4% ----33,1033,101 25-5
18-08-23 745,00--28,81+7,56 +26,2% --------0 --
18-08-2321750,0027,9025,52+7,18 +28,1% 32,8033,4027,9027,902 25-5
18-08-234755,0024,4022,48+6,68 +29,7% ----24,7523,7010 26-5
18-08-2321760,0026,1019,47+6,31 +32,4% ----26,1021,203 26-5
18-08-239765,0022,8516,72+5,82 +34,8% ----22,8517,754 26-5
18-08-2321770,0020,2714,12+5,41 +38,3% ----20,7515,8022 26-5
18-08-2311775,0017,8011,83+4,87 +41,2% 16,7517,1517,8015,205 26-5
18-08-2397780,0011,639,75+4,28 +43,9% ----11,6311,633 26-5
18-08-2319790,009,856,28+3,19 +50,8% ----9,857,609 26-5
18-08-23112800,006,253,80+2,15 +56,6% ----6,504,3025 26-5
18-08-2365820,002,101,16+0,77 +66,4% ----2,101,3870 26-5
18-08-2352840,000,500,42+0,15 +35,7% ----0,500,4930 26-5
18-08-231880,000,570,12+0,04 +33,3% 0,040,300,570,571 22-5
18-08-23 920,00--0,030,00 0,0% 0,010,18----0 --
15-09-23151400,00356,32353,82+12,51 +3,5% ----356,32356,112 25-5
15-09-2316480,00276,13275,22+12,27 +4,5% ----276,13275,054 25-5
15-09-2324520,00248,60236,10+12,09 +5,1% ----248,60248,601 22-5
15-09-2354560,00193,95197,17+11,94 +6,1% ----197,01193,954 15-5
15-09-2360600,00162,35158,59+11,81 +7,4% 170,25171,30162,35162,352 26-5
15-09-237620,00140,37139,60+11,63 +8,3% ----140,37140,371 24-5
15-09-2326640,00113,70120,90+11,30 +9,3% ----113,70113,701 26-4
15-09-2366660,0098,75102,56+10,95 +10,7% ----98,7598,753 24-5
15-09-2353680,0087,1084,76+10,44 +12,3% ----87,1087,104 25-5
15-09-23160700,0068,2967,67+9,82 +14,5% 77,4578,3068,2968,291 24-5
15-09-23362720,0051,2051,62+8,96 +17,4% 60,8061,3551,2051,204 25-5
15-09-23665740,0037,9036,94+7,91 +21,4% ----37,9037,901 26-5
15-09-23512750,0038,0030,27+7,27 +24,0% ----38,0032,1013 26-5
15-09-231.173760,0031,0024,10+6,58 +27,3% ----31,8026,6529 26-5
15-09-23104770,0024,6918,56+5,80 +31,3% ----25,0819,3010 26-5
15-09-23159780,0019,2813,79+4,92 +35,7% ----19,2814,9026 26-5
15-09-23936800,0010,106,71+3,03 +45,2% ----10,357,5056 26-5
15-09-23811840,001,701,16+0,46 +39,7% ----1,701,1872 26-5
15-09-23223880,000,300,25+0,02 +8,0% --1,500,300,264 26-5
15-09-23363900,000,190,14+0,07 +50,0% 0,050,340,190,191 22-5
15-09-2334920,000,130,08+0,07 +87,5% ----0,130,1310 26-5
15-09-23204960,000,070,050,00 0,0% 0,020,210,070,071 5-5
15-09-23721.000,000,100,04+0,01 +25,0% 0,010,070,100,101 22-5
15-09-23241.200,000,010,010,00 0,0% --0,060,010,011 25-5
15-12-23 0,00------ -- ---------- --
15-12-23330150,00604,42599,46+12,46 +2,1% ----604,66604,379 26-5
15-12-23562200,00553,34550,53+12,47 +2,3% ----553,34553,341 25-5
15-12-2338250,00496,85501,68+12,43 +2,5% ----496,90496,856 12-5
15-12-2394300,00438,55452,85+12,40 +2,7% ----438,55438,551 4-5
15-12-23156350,00400,56404,13+12,36 +3,1% ----401,13400,568 13-4
15-12-231.220400,00367,24355,52+12,28 +3,5% ----367,24367,241 22-5
15-12-2369450,00310,31307,07+12,17 +4,0% ----310,31310,311 25-5
15-12-23762500,00259,80258,88+12,04 +4,7% ----259,80259,801 25-5
15-12-232.007550,00213,80211,25+11,82 +5,6% ----213,80213,801 25-5
15-12-233.422600,00177,65164,76+11,36 +6,9% ----177,65170,502 26-5
15-12-2385640,00125,20128,85+10,73 +8,3% ----127,75125,208 24-5
15-12-23229650,00119,40120,13+10,57 +8,8% ----120,00119,404 24-5
15-12-2314660,00109,08111,55+10,36 +9,3% ----110,00109,085 24-5
15-12-23189680,00106,0094,83+9,91 +10,5% ----106,00106,001 26-5
15-12-231.258700,0089,5078,85+9,29 +11,8% ----90,0089,503 26-5
15-12-232.563720,0069,2663,71+8,63 +13,5% ----69,2666,73106 26-5
15-12-233.547740,0058,4049,63+7,83 +15,8% ----58,4056,002 26-5
15-12-233.124750,0051,7743,05+7,39 +17,2% ----51,7744,60974 26-5
15-12-231.734760,0044,1036,88+6,86 +18,6% ----45,0038,003.120 26-5
15-12-232.396770,0037,8031,10+6,32 +20,3% ----38,5032,252.110 26-5
15-12-231.019780,0031,9025,84+5,64 +21,8% ----31,9027,0082 26-5
15-12-232.167800,0021,7016,79+4,34 +25,8% ----22,0018,1070 26-5
15-12-231.557850,005,504,11+1,31 +31,9% ----5,654,4026 26-5
15-12-23246880,001,901,58+0,42 +26,6% ----1,901,6539 26-5
15-12-23758900,001,050,84+0,18 +21,4% --1,401,051,052 26-5
15-12-23117920,000,580,48+0,05 +10,4% --1,700,600,587 26-5
15-12-23630950,000,270,24+0,01 +4,2% --1,500,280,2740 26-5
15-12-238641.000,000,180,11+0,07 +63,6% ----0,180,1810 26-5
15-12-237971.100,000,090,060,00 0,0% 0,020,160,090,091 26-5
15-12-233571.200,000,080,040,00 0,0% 0,010,090,080,0841 26-4
15-12-235.9791.300,000,030,03-0,01 -33,3% 0,030,060,030,031 26-5
15-03-241560,00218,25206,91+11,25 +5,4% ----218,25218,251 23-5
15-03-241600,00154,09171,09+10,83 +6,3% ----154,09154,091 21-3
15-03-242640,00128,05136,51+10,34 +7,6% ----128,05128,051 5-5
15-03-243680,00105,13103,86+9,44 +9,1% 112,85114,85105,13105,131 24-5
15-03-241700,0091,5988,40+8,98 +10,2% ----91,5991,591 21-4
15-03-2416720,0072,2073,81+8,32 +11,3% ----72,2072,205 8-5
15-03-2419740,0065,2060,15+7,54 +12,5% ----65,2065,203 18-5
15-03-2437760,0048,9047,46+6,84 +14,4% ----48,9048,901 25-5
15-03-2413780,0042,9536,29+5,88 +16,2% ----42,9542,951 23-5
15-03-2452800,0031,8026,54+4,93 +18,6% ----31,8027,505 26-5
15-03-2450840,0014,5012,32+2,89 +23,5% ----14,5014,501 26-5
15-03-24100880,006,554,87+1,15 +23,6% ----6,555,204 26-5
15-03-24 920,00--1,90+0,38 +20,0% --------0 --
15-03-24114960,000,900,79+0,17 +21,5% ----0,950,8013 26-5
21-06-2465300,00445,70448,57+12,23 +2,7% ----445,70444,475 20-4
21-06-242350,00291,18401,15+12,08 +3,0% ----291,18291,182 21-10
21-06-241400,00318,34353,86+12,29 +3,5% ----318,34318,341 17-3
21-06-24 450,00--307,09+12,03 +3,9% --------0 --
21-06-244500,00265,35261,09+11,53 +4,4% ----265,35265,351 3-3
21-06-24 550,00185,50216,06+11,06 +5,1% ----185,50182,502 22-11
21-06-24 600,00--172,60+10,38 +6,0% --------0 --
21-06-245650,00123,49131,18+9,73 +7,4% ----123,49123,491 5-5
21-06-2424700,0087,0092,85+8,65 +9,3% ----87,0087,005 11-5
21-06-2456750,0062,0059,34+7,10 +12,0% ----62,0062,001 26-5
21-06-2482800,0037,3032,87+4,97 +15,1% ----37,3035,603 26-5
21-06-24174850,0015,9315,18+2,70 +17,8% ----15,9315,931 26-5
21-06-24181900,006,695,99+1,11 +18,5% ----6,696,332 26-5
21-06-24112950,002,302,28+0,33 +14,5% ----2,302,301 24-5
21-06-241531.000,001,000,94+0,04 +4,3% --------2 26-5
20-12-2442150,00590,00587,15+12,67 +2,2% 596,95602,25590,00590,001 21-4
20-12-2487200,00550,40540,25+12,60 +2,3% ----550,40545,4044 26-5
20-12-248250,00450,23493,57+12,56 +2,5% ----450,23450,232 6-1
20-12-2419300,00412,70447,04+12,42 +2,8% ----412,70412,701 20-3
20-12-24153350,00389,00400,71+12,44 +3,1% 410,70415,25389,00388,904 5-5
20-12-24237400,00318,95354,91+12,24 +3,4% ----318,95318,951 17-3
20-12-24125450,00304,50309,72+12,03 +3,9% ----304,50304,506 12-5
20-12-24286500,00267,22265,51+11,59 +4,4% ----267,22267,222 25-5
20-12-24241550,00235,00222,44+11,20 +5,0% --237,50235,00232,503 19-5
20-12-24535600,00184,13180,78+10,78 +6,0% ----184,13184,132 26-5
20-12-24308650,00144,26141,29+10,05 +7,1% ----144,26144,261 25-5
20-12-24534700,00107,20104,68+8,95 +8,5% ----107,20107,202 25-5
20-12-24838750,0080,0072,40+7,69 +10,6% ----80,0074,2014 26-5
20-12-24240800,0048,2545,81+5,63 +12,3% ----48,2547,1034 26-5
20-12-24416850,0030,5026,05+4,01 +15,4% ----30,5027,004 26-5
20-12-24337900,0016,0013,59+2,16 +15,9% ----16,0014,5013 26-5
20-12-24264950,007,006,63+1,10 +16,6% ----7,007,001 26-5
20-12-245571.000,003,503,17+0,53 +16,7% ----3,503,3513 26-5
20-12-241061.100,001,000,90+0,06 +6,7% --------1 26-5
20-12-241431.200,000,490,390,00 0,0% --1,850,500,495 19-5
20-12-241491.300,000,330,280,00 0,0% --0,950,340,333 22-5
19-12-2599200,00518,75531,64+12,73 +2,4% ----518,75518,751 5-5
19-12-2512250,00456,00486,74+12,72 +2,6% ----456,00456,001 24-3
19-12-2518300,00443,70442,45+12,49 +2,8% ----443,70443,708 24-5
19-12-256350,00405,69398,16+12,56 +3,2% ----405,69405,691 15-2
19-12-2577400,00357,50354,77+12,19 +3,4% ----357,50357,501 18-4
19-12-259450,00311,41312,14+12,03 +3,9% ----312,17311,419 20-4
19-12-25158500,00265,75270,62+11,74 +4,3% ----265,75265,751 24-5
19-12-25161550,00232,22230,41+11,35 +4,9% ----232,22232,222 25-5
19-12-25204600,00192,48191,26+11,28 +5,9% 199,55205,45192,48192,488 24-5
19-12-25329650,00155,63154,84+10,31 +6,7% ----155,63155,638 24-5
19-12-25360700,00131,00120,92+9,43 +7,8% ----131,00131,003 19-5
19-12-25489750,0097,5590,90+8,33 +9,2% ----97,5596,505 26-5
19-12-25484800,0072,2065,36+6,68 +10,2% ----72,2066,509 26-5
19-12-25392850,0049,7543,97+5,55 +12,6% ----46,0045,2524 26-5
19-12-25424900,0027,9028,64+3,62 +12,6% 21,2534,00----1 17-5
19-12-25235950,0018,3817,74+2,23 +12,6% 15,6523,9018,5418,3810 26-5
19-12-253961.000,0010,6510,85+1,42 +13,1% 7,5514,9010,9510,656 24-5
19-12-252801.100,004,804,15+0,45 +10,8% 2,109,654,804,801 19-5
19-12-251001.200,001,801,84+0,04 +2,2% 1,054,851,801,803 24-5
19-12-257541.300,001,010,90-0,01 -1,1% 0,402,651,011,011 4-5
18-12-2639200,00509,75524,76+12,23 +2,3% ----509,75509,751 3-5
18-12-2616300,00397,22438,97+12,17 +2,8% ----397,22397,221 16-3
18-12-2654400,00353,50355,62+11,88 +3,3% ----353,50353,501 24-5
18-12-2691500,00274,57276,35+11,20 +4,1% ----276,14274,572 24-5
18-12-26129600,00205,00202,06+10,40 +5,1% ----205,00205,0015 18-5
18-12-266650,00147,07167,64+9,72 +5,8% ----147,07147,075 17-3
18-12-26340700,00142,50136,11+8,79 +6,5% ----142,50139,003 26-5
18-12-26166750,00105,00107,86+7,83 +7,3% ----105,00105,001 24-5
18-12-26119800,0085,5082,69+7,38 +8,9% ----85,5085,504 26-5
18-12-26133850,0063,8562,22+5,38 +8,6% ----63,8563,851 26-5
18-12-26168900,0044,6044,65+3,53 +7,9% 35,35--44,6044,6010 24-5
18-12-261761.000,0021,7021,32+2,48 +11,6% ----21,7021,701 26-5
18-12-261071.200,004,994,87+0,31 +6,4% 4,306,154,994,995 24-5
18-12-261021.300,003,302,83+0,02 +0,7% 2,553,253,303,301 25-5
17-12-2719200,00517,13519,76+11,34 +2,2% ----517,13511,685 31-3
17-12-272400,00350,00357,88+10,95 +3,1% ----350,00350,001 10-5
17-12-2727600,00208,57211,77+9,98 +4,7% 215,85230,05210,48208,5013 12-5
17-12-2717650,00190,00179,15+9,26 +5,2% ----190,00190,001 26-5
17-12-278700,00154,00149,36+8,38 +5,6% 139,00169,85154,00154,002 21-4
17-12-2760750,00132,00122,55+7,57 +6,2% ----132,00132,001 26-5
17-12-27116800,0097,0098,32+6,90 +7,0% ----98,0097,002 24-5
17-12-2753850,0081,0077,97+5,09 +6,5% 80,8585,7581,0081,001 26-5
17-12-2722900,0065,4560,00+3,61 +6,0% 45,35--65,4565,456 26-5
17-12-274641.000,0035,8033,03+3,06 +9,3% ----35,8035,456 26-5
17-12-27471.200,009,579,73+0,57 +5,9% 7,0512,2510,009,573 24-5
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by