Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 961,62977,63-16,01 -1,6% 985,27961,62018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-3-2026)
Totaal volume 60.936 (32.257 Calls, 28.679 Puts)
Totaal open interest bij opening 222.346 (73.454 Calls, 148.892 Puts)
Call / Put ratio 1,12
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26794560,000,010,010,00 0,0% --0,010,010,0116 19-3
20-03-261.093600,000,020,020,00 0,0% ----0,020,028 19-3
20-03-264.167640,000,050,03+0,02 +66,7% ----0,050,0560 13-3
20-03-26637680,000,010,04-0,03 -75,0% --0,010,010,0115 20-3
20-03-26386720,000,010,02-0,01 -50,0% ----0,020,0113 19-3
20-03-26305740,000,050,01+0,04 +400,0% ----0,050,045 19-3
20-03-26354760,000,020,01+0,01 +100,0% ----0,020,0113 19-3
20-03-26424780,000,010,010,00 0,0% --0,010,010,0130 20-3
20-03-26769800,000,010,010,00 0,0% --0,020,010,0130 20-3
20-03-26628820,000,010,010,00 0,0% --0,010,010,01105 20-3
20-03-26549840,000,010,010,00 0,0% --0,010,010,0110 20-3
20-03-261.117850,000,010,010,00 0,0% --0,020,010,0113 20-3
20-03-261.428860,000,010,010,00 0,0% --0,020,010,017 20-3
20-03-26429870,000,010,010,00 0,0% --0,010,010,01111 20-3
20-03-261.267880,000,010,010,00 0,0% --0,020,010,0149 20-3
20-03-26357890,000,010,010,00 0,0% --0,010,010,0112 20-3
20-03-2650895,000,010,010,00 0,0% --0,020,010,012 20-3
20-03-261.076900,000,010,010,00 0,0% --0,010,020,016 20-3
20-03-26247905,000,010,02-0,01 -50,0% --0,010,010,015 20-3
20-03-26416910,000,010,02-0,01 -50,0% --0,020,020,019 20-3
20-03-26331915,000,010,02-0,01 -50,0% --0,020,020,018 20-3
20-03-26871920,000,010,02-0,01 -50,0% --0,020,020,0138 20-3
20-03-26291925,000,010,03-0,02 -66,7% --0,020,010,0126 20-3
20-03-26312930,000,020,01+0,01 +100,0% --0,020,020,0112 20-3
20-03-2664932,000,070,02-- -- --0,020,110,0711 19-3
20-03-2629934,000,150,02-- -- --0,020,170,1321 17-3
20-03-26390935,000,020,03-0,01 -33,3% --0,020,020,021 20-3
20-03-2629936,000,120,03-- -- --0,020,120,105 19-3
20-03-26146938,000,100,05-- -- --0,020,310,09165 19-3
20-03-261.606940,000,010,07-0,06 -85,7% --0,020,010,0127 20-3
20-03-2679942,000,010,09-0,08 -88,9% --0,020,010,0110 20-3
20-03-2635944,000,130,13-- -- --0,020,470,1146 19-3
20-03-26284945,000,020,15-0,13 -86,7% --0,020,030,025 20-3
20-03-2696946,000,010,17-0,16 -94,1% --0,020,010,011 20-3
20-03-2644948,000,020,22-0,20 -90,9% --0,020,020,022 20-3
20-03-261.210950,000,010,28-0,27 -96,4% --0,010,040,0163 20-3
20-03-2681952,000,050,35-0,30 -85,7% --0,020,050,033 20-3
20-03-2670954,000,030,44-0,41 -93,2% --0,020,030,0310 20-3
20-03-26202955,000,020,49-0,47 -95,9% --0,020,100,0219 20-3
20-03-2695956,000,010,54-0,53 -98,1% --0,020,090,0159 20-3
20-03-2656958,000,010,66-0,65 -98,5% --0,020,130,0172 20-3
20-03-261.041960,000,010,79-0,78 -98,7% --0,020,230,01299 20-3
20-03-2685962,000,020,94-0,92 -97,9% --0,020,250,01248 20-3
20-03-26122964,000,011,13-1,12 -99,1% --0,020,360,01145 20-3
20-03-26370965,000,141,23-1,09 -88,6% --0,020,480,01497 20-3
20-03-2676966,000,011,35-1,34 -99,3% --0,020,680,01361 20-3
20-03-26 967,00------ -- ---------- --
20-03-26114968,000,021,63-1,61 -98,8% --0,020,800,01326 20-3
20-03-265969,000,991,80-0,80 -44,4% 0,971,031,300,05207 20-3
20-03-26872970,001,951,86+0,14 +7,5% 1,952,052,150,021.411 20-3
20-03-26 971,002,902,20+0,80 +36,4% 2,953,052,900,03398 20-3
20-03-26192972,004,002,33+1,67 +71,7% 3,954,054,000,06719 20-3
20-03-261973,004,552,71+2,29 +84,5% 4,955,054,550,06230 20-3
20-03-2672974,005,502,94+3,06 +104,1% 5,956,055,500,10295 20-3
20-03-26599975,006,953,35+3,65 +109,0% 6,957,057,050,121.671 20-3
20-03-2673976,007,003,72+4,28 +115,1% 7,958,057,000,22403 20-3
20-03-2626977,008,004,16+4,84 +116,3% 8,959,058,000,29376 20-3
20-03-26120978,0010,004,63+5,37 +116,0% 9,9510,0510,050,491.010 20-3
20-03-264979,0011,005,14+5,86 +114,0% 10,9511,0511,000,71312 20-3
20-03-26853980,0012,105,69+6,31 +110,9% 11,9512,0512,101,002.706 20-3
20-03-261981,0012,956,28+6,72 +107,0% 12,9513,0512,951,35207 20-3
20-03-26189982,0013,956,91+7,09 +102,6% 13,9514,0514,001,70765 20-3
20-03-261983,0014,407,57+7,43 +98,2% 14,9515,0514,602,40214 20-3
20-03-26108984,0015,958,27+7,73 +93,5% 15,9516,0515,952,65258 20-3
20-03-26452985,0016,919,00+8,00 +88,9% 16,9517,0516,913,00498 20-3
20-03-2684986,0018,009,76+8,24 +84,4% 17,9518,0518,003,45128 20-3
20-03-26 987,007,9010,55+8,45 +80,1% 18,9519,0513,005,0596 20-3
20-03-2655988,0020,1011,37+8,63 +75,9% 19,9520,0520,104,65162 20-3
20-03-261989,007,0012,21+8,79 +72,0% 20,9521,0514,506,0050 20-3
20-03-26650990,0021,8613,07+8,93 +68,3% 21,9522,0522,006,00368 20-3
20-03-268991,0019,4013,95+9,05 +64,9% 22,9523,0519,409,0044 20-3
20-03-2697992,0016,7014,85+9,15 +61,6% 23,9524,0516,709,0066 20-3
20-03-26 993,0015,0015,76+9,24 +58,6% 24,9525,0515,009,9540 20-3
20-03-26119994,0020,0016,69+9,31 +55,8% 25,9526,0520,0010,9027 20-3
20-03-26284995,0027,0017,62+9,38 +53,2% 26,9527,0527,0011,10153 20-3
20-03-2685996,0027,0018,57+9,43 +50,8% 27,9528,0527,0014,7013 20-3
20-03-26 997,00--19,52+9,48 +48,6% 28,9529,05----0 --
20-03-26119998,0030,0020,49+9,51 +46,4% 29,9530,0530,0013,9526 20-3
20-03-262999,0017,8521,45+9,55 +44,5% 30,9531,0519,1017,852 20-3
20-03-267141.000,0032,0022,43+9,57 +42,7% 31,9532,0532,0015,00223 20-3
20-03-2641.001,0018,4023,41+9,59 +41,0% 32,9533,0518,4018,404 20-3
20-03-261281.002,0020,0024,38+9,62 +39,5% 33,9534,0521,7520,006 20-3
20-03-2611.003,0021,9025,37+9,63 +38,0% 34,9535,0521,9021,901 19-3
20-03-261531.004,0026,4026,35+9,65 +36,6% 35,9536,0526,4018,9012 20-3
20-03-265111.005,0032,3527,34+9,66 +35,3% 36,9537,0532,3520,6038 20-3
20-03-26431.006,0035,3028,33+9,67 +34,1% 37,9538,0535,3023,004 20-3
20-03-26 1.007,00--29,32+9,68 +33,0% 38,9539,05----0 --
20-03-26981.008,0040,1030,31+9,69 +32,0% 39,9540,0540,1031,154 20-3
20-03-26 1.009,0031,1031,31+9,69 +30,9% 40,9541,0532,1531,102 20-3
20-03-265251.010,0041,9832,30+9,70 +30,0% 41,9542,0542,0025,00178 20-3
20-03-26 1.011,00--33,29+9,71 +29,2% 42,9543,05----0 --
20-03-261391.012,0043,8034,29+9,71 +28,3% 43,9544,0543,8028,0017 20-3
20-03-26 1.013,00--35,29+9,71 +27,5% 44,9545,05----0 --
20-03-262101.014,0034,6836,28+9,72 +26,8% 45,9546,0534,6829,308 20-3
20-03-264041.015,0047,1037,28+9,72 +26,1% 46,9547,0547,1031,60123 20-3
20-03-26601.016,0034,2538,27+9,73 +25,4% 47,9548,0534,2534,251 20-3
20-03-2691.018,0037,5140,27+9,73 +24,2% 49,9550,0537,5137,511 19-3
20-03-264441.020,0051,6742,26+9,74 +23,0% 51,9552,0551,6736,80124 20-3
20-03-261151.022,0053,0044,26+9,74 +22,0% 53,9554,0553,0044,35106 20-3
20-03-26411.024,0040,0046,26+9,74 +21,1% 55,9556,0540,0040,0022 20-3
20-03-265211.025,0042,9447,25+9,75 +20,6% 56,9557,0549,6742,947 20-3
20-03-2681.026,0015,9048,25+9,75 +20,2% 57,9558,0521,4015,9015 17-3
20-03-2631.028,0053,7050,25+9,75 +19,4% 59,9560,0553,7046,202 19-3
20-03-262451.030,0062,0052,25+9,75 +18,7% 61,9562,0562,0047,3016 20-3
20-03-26 1.032,00--54,25+9,75 +18,0% 63,9564,05----0 --
20-03-26 1.034,00--56,24+9,76 +17,4% 65,9566,05----0 --
20-03-26411.035,0067,0057,24+9,76 +17,1% 66,9567,0567,0050,009 20-3
20-03-26 1.036,0025,5058,24+9,76 +16,8% 67,9568,0525,5019,5010 18-3
20-03-26 1.038,00--60,24+9,76 +16,2% 69,9570,05----0 --
20-03-262441.040,0070,0062,24+9,76 +15,7% 71,9572,0570,0056,3011 20-3
20-03-26611.045,0028,5067,24+9,76 +14,5% 76,9577,0528,5028,502 18-3
20-03-262061.050,0080,0072,24+9,76 +13,5% 81,9582,0580,0069,505 20-3
20-03-26291.055,0085,3077,24+9,76 +12,6% 86,9587,0585,4085,3016 20-3
20-03-26401.060,0081,5082,23+9,77 +11,9% 91,9592,0581,5077,8510 20-3
20-03-2621.065,0094,9287,23+9,77 +11,2% 96,9597,0595,2594,922 9-3
20-03-26201.070,0090,0992,23+9,77 +10,6% 101,95102,0590,0990,091 20-3
20-03-26 1.075,00--97,23+9,77 +10,0% 106,95107,05----0 --
20-03-26331.080,00100,90102,23+9,77 +9,6% 111,95112,05100,90100,901 19-3
20-03-26191.085,0085,90107,23+9,77 +9,1% 116,95117,0585,9085,9019 12-3
20-03-2641.090,0066,47112,23+9,77 +8,7% 121,95122,0566,4763,723 27-2
20-03-268011.100,00116,95122,23-5,28 -4,3% 131,95132,05116,95116,952 20-3
20-03-2611.110,00101,90132,23+9,77 +7,4% 141,95142,05101,9099,752 16-3
20-03-26231.120,00140,25142,22+9,78 +6,9% 151,95152,05140,25136,003 20-3
20-03-26491.160,00144,35182,22+9,78 +5,4% 191,95192,05144,35144,352 18-3
20-03-267841.200,00220,00222,21+9,79 +4,4% 231,95232,05220,00220,001 20-3
17-04-26538760,000,990,92+0,16 +17,4% 0,65--1,150,611.515 20-3
17-04-26247800,001,751,43+0,39 +27,3% 0,01--1,901,03304 20-3
17-04-26529820,002,301,90+0,61 +32,1% ----2,551,40258 20-3
17-04-26390840,003,152,55+0,85 +33,3% ----3,351,85168 20-3
17-04-26341850,003,652,88+1,12 +38,9% ----4,002,20212 20-3
17-04-26337860,004,303,37+1,30 +38,6% 0,01--4,602,5087 20-3
17-04-26156870,005,003,94+1,58 +40,1% 0,806,055,553,45217 20-3
17-04-26358880,006,004,62+1,87 +40,5% 5,80--6,403,35209 20-3
17-04-26287890,007,155,44+2,25 +41,4% ----7,604,15126 20-3
17-04-26711900,008,156,44+2,65 +41,1% 0,8010,008,854,70362 20-3
17-04-26461910,009,757,66+3,13 +40,9% ----10,455,75159 20-3
17-04-2634915,0010,858,34+3,40 +40,8% ----11,306,6079 20-3
17-04-26444920,0011,809,09+3,69 +40,6% 0,0119,0012,206,95200 20-3
17-04-2659925,0013,009,90+4,04 +40,8% ----13,508,40104 20-3
17-04-26132930,0013,6510,87+4,30 +39,6% ----14,658,40165 20-3
17-04-26280935,0015,3511,82+4,73 +40,0% ----15,709,00179 20-3
17-04-26311940,0016,8212,89+5,12 +39,7% --150,0017,3510,00199 20-3
17-04-26127945,0018,3714,10+5,52 +39,1% ----18,8511,30193 20-3
17-04-26428950,0019,6015,36+6,04 +39,3% 5,00--20,5012,00439 20-3
17-04-26129955,0021,4016,83+6,47 +38,4% ----22,2513,60233 20-3
17-04-26261960,0023,7518,30+7,06 +38,6% 9,0029,5024,2014,40285 20-3
17-04-26216965,0025,2020,03+7,57 +37,8% ----26,2016,40171 20-3
17-04-26503970,0027,3021,81+8,20 +37,6% ----28,7017,70259 20-3
17-04-26308975,0029,8023,78+8,81 +37,0% 0,01--30,0519,20395 20-3
17-04-26391980,0033,5026,01+9,32 +35,8% 10,0035,0033,6021,00233 20-3
17-04-2686985,0035,1028,31+9,98 +35,3% ----36,2024,2062 20-3
17-04-26756990,0039,5030,85+10,58 +34,3% ----39,5026,00119 20-3
17-04-26103995,0039,3033,57+11,14 +33,2% ----41,5028,85171 20-3
17-04-266851.000,0045,9036,49+11,73 +32,1% 0,0150,0546,0031,50109 20-3
17-04-262201.005,0046,9039,63+12,24 +30,9% ----49,3034,557 20-3
17-04-263511.010,0050,3042,90+12,79 +29,8% --55,0052,9537,0046 20-3
17-04-26781.015,0054,2546,38+13,29 +28,7% ----54,2539,7520 20-3
17-04-261501.020,0059,3050,00+13,77 +27,5% ----60,6044,3042 20-3
17-04-261101.025,0063,5753,89+14,15 +26,3% ----63,5763,003 20-3
17-04-262091.030,0069,6057,86+14,56 +25,2% ----69,7551,5011 20-3
17-04-2691.035,0059,4062,02+14,87 +24,0% ----59,4057,152 20-3
17-04-26481.040,0075,2766,30+15,16 +22,9% ----75,2756,6013 20-3
17-04-2631.045,0072,9770,74+15,38 +21,7% ----72,9772,971 20-3
17-04-261421.050,0084,4775,30+15,56 +20,7% ----86,0072,2511 20-3
17-04-2681.055,0060,4079,89+15,75 +19,7% ----60,4058,006 18-3
17-04-261201.060,0080,4984,63+15,85 +18,7% ----87,4477,6416 20-3
17-04-2611.065,0091,6789,42+15,92 +17,8% ----91,6791,671 20-3
17-04-26311.070,0070,5094,24+16,01 +17,0% ----70,5060,352 18-3
17-04-2651.075,0095,0099,12+16,05 +16,2% ----95,0095,002 20-3
17-04-26121.080,00117,00104,01+16,09 +15,5% ----117,00117,0010 20-3
17-04-26 1.090,00--113,90+16,12 +14,2% --------0 --
17-04-26101.100,00100,50123,84+16,08 +13,0% ----100,5097,5010 10-3
17-04-2621.110,00111,00133,70+16,17 +12,1% ----111,00111,001 11-3
17-04-2621.120,00141,00143,67+16,16 +11,2% ----141,00137,353 20-3
17-04-2611.140,00164,20163,63+16,15 +9,9% ----164,20164,201 19-3
17-04-2621.160,00154,93183,60+16,14 +8,8% ----154,93154,932 10-2
15-05-26243760,003,552,89+0,59 +20,4% ----3,752,7010 20-3
15-05-2696800,005,004,34+1,02 +23,5% 0,01--5,483,8074 20-3
15-05-2611820,006,555,34+1,32 +24,7% ----6,556,553 20-3
15-05-2651840,007,556,56+1,75 +26,7% ----7,557,553 20-3
15-05-26646860,0010,008,17+2,26 +27,7% ----10,007,3013 20-3
15-05-268870,0011,109,17+2,63 +28,7% ----11,107,6553 20-3
15-05-2660880,0012,6010,31+3,00 +29,1% ----12,609,8022 20-3
15-05-2611890,0011,5511,62+3,44 +29,6% ----11,5511,554 19-3
15-05-2676900,0016,0513,07+3,95 +30,2% --24,0016,3012,3514 20-3
15-05-2621910,0018,9014,78+4,42 +29,9% ----18,9012,1514 20-3
15-05-26540920,0020,7116,67+5,05 +30,3% ----21,5014,1514 20-3
15-05-2658930,0022,6618,90+5,63 +29,8% ----23,0017,5014 20-3
15-05-26107940,0026,3021,50+6,29 +29,3% ----26,3019,5019 20-3
15-05-269945,0028,0022,88+6,68 +29,2% ----28,0021,5023 20-3
15-05-26223950,0029,5024,40+7,05 +28,9% --33,5029,9520,8062 20-3
15-05-2662955,0030,6626,00+7,43 +28,6% ----30,6630,661 20-3
15-05-2676960,0033,4027,69+7,84 +28,3% ----33,4028,2529 20-3
15-05-267965,0029,0029,53+8,25 +27,9% ----29,1029,002 19-3
15-05-2682970,0036,5031,41+8,73 +27,8% ----37,4629,3010 20-3
15-05-2692975,0036,5033,45+9,19 +27,5% ----36,5030,8013 20-3
15-05-26199980,0042,1435,66+9,63 +27,0% ----42,1431,30136 20-3
15-05-2687985,0046,1037,96+10,12 +26,7% ----46,1035,0035 20-3
15-05-2644990,0048,0040,44+10,64 +26,3% ----48,0044,905 20-3
15-05-26108995,0043,1443,13+11,01 +25,5% ----43,1440,5550 19-3
15-05-263971.000,0055,0045,91+11,41 +24,9% ----55,1541,00112 20-3
15-05-26431.005,0043,9548,90+11,75 +24,0% ----43,9543,951 20-3
15-05-26411.010,0048,5751,84+12,29 +23,7% ----48,5747,9012 20-3
15-05-26481.015,0051,8655,06+12,70 +23,1% ----51,8650,4521 20-3
15-05-26131.020,0056,4058,48+13,00 +22,2% ----56,4056,401 19-3
15-05-2661.025,0042,0061,97+13,35 +21,5% ----42,0042,002 18-3
15-05-26161.030,0064,0065,55+13,76 +21,0% ----64,0064,001 19-3
15-05-26 1.035,00--69,36+14,03 +20,2% --------0 --
15-05-26631.040,0070,2573,27+14,34 +19,6% ----70,2570,251 19-3
15-05-26111.050,0076,3081,41+14,88 +18,3% ----76,3076,3010 20-3
15-05-2631.060,0056,8589,95+15,34 +17,1% ----56,8555,407 2-3
15-05-2631.070,0093,3098,90+15,70 +15,9% ----95,0093,254 20-3
15-05-26 1.080,00--108,12+15,95 +14,8% --------0 --
15-05-26 1.100,00125,40127,28+16,22 +12,7% ----125,40125,4030 20-3
15-05-26 1.120,00--146,82+16,30 +11,1% --------0 --
15-05-26 1.160,00--186,44+16,38 +8,8% --------0 --
15-05-26 1.200,00--226,16+16,43 +7,3% --------0 --
19-06-261.450400,000,450,52-0,02 -3,8% ----0,450,3553 20-3
19-06-261.076500,000,830,96-0,06 -6,3% --0,850,950,79690 20-3
19-06-26122560,001,261,36+0,04 +2,9% ----1,261,206 20-3
19-06-26728600,001,801,84+0,06 +3,3% 0,013,301,801,8077 20-3
19-06-2683640,002,152,36+0,18 +7,6% ----2,152,154 20-3
19-06-26341650,002,652,54+0,21 +8,3% --5,552,652,651 20-3
19-06-26160680,003,353,06+0,38 +12,4% ----3,352,9022 20-3
19-06-26574700,003,803,58+0,45 +12,6% 0,01--4,103,0551 20-3
19-06-26149720,004,404,13+0,65 +15,7% ----4,704,402 20-3
19-06-26449750,004,315,20+0,91 +17,5% 0,018,004,314,3110 20-3
19-06-26153760,005,355,62+1,00 +17,8% --6,705,355,351 20-3
19-06-26622800,008,807,73+1,61 +20,8% 8,60--9,206,60134 20-3
19-06-26410820,0010,809,09+2,06 +22,7% ----10,808,4510 20-3
19-06-261.295840,0012,8810,87+2,55 +23,5% --14,0012,8810,506 20-3
19-06-26349850,0014,0011,89+2,78 +23,4% 6,25--14,0012,508 20-3
19-06-26273860,0013,0013,04+3,12 +23,9% ----15,5013,0023 19-3
19-06-262.311880,0018,0515,72+3,89 +24,7% --20,0019,0015,00120 20-3
19-06-26854900,0022,2919,14+4,74 +24,8% 9,00--23,2016,8050 20-3
19-06-261.352920,0027,2423,30+5,81 +24,9% ----28,2020,4562 20-3
19-06-26451940,0034,0028,52+6,97 +24,4% --42,5034,0025,55111 20-3
19-06-26894950,0037,7031,60+7,60 +24,1% 17,60--38,3028,25113 20-3
19-06-26371960,0041,0035,02+8,33 +23,8% ----41,0031,00261 20-3
19-06-261.083980,0049,9043,05+9,86 +22,9% --58,0049,9538,45234 20-3
19-06-26215990,0053,7047,73+10,66 +22,3% ----53,7046,6014 20-3
19-06-267751.000,0061,2052,92+11,42 +21,6% 0,01--62,3048,5058 20-3
19-06-265921.010,0055,7758,56+12,18 +20,8% ----58,7055,7742 20-3
19-06-266681.020,0063,1564,72+12,89 +19,9% ----63,2163,1140 20-3
19-06-262221.030,0079,8071,47+13,42 +18,8% 45,00--79,8067,652 20-3
19-06-262381.040,0089,8578,58+13,96 +17,8% ----90,0073,0045 20-3
19-06-261051.060,0086,0094,13+14,81 +15,7% ----86,0086,001 19-3
19-06-2681.080,0079,00111,13+15,44 +13,9% ----79,0079,001 2-3
19-06-261241.100,00106,10129,33+15,82 +12,2% ----106,10106,101 10-3
19-06-26361.120,0098,00148,21+16,14 +10,9% ----98,0098,001 26-2
19-06-26 1.160,00--187,08+16,33 +8,7% --------0 --
19-06-26451.200,00224,95226,61+16,39 +7,2% ----224,95224,959 20-3
19-06-26 1.280,00--305,94+16,45 +5,4% --------0 --
19-06-26401.300,00317,50325,82+16,45 +5,0% ----317,50317,501 20-1
19-06-262231.400,00427,60425,27+16,45 +3,9% ----427,60423,7040 20-3
18-09-26467600,003,953,88+0,27 +7,0% ----4,053,6519 20-3
18-09-26144620,004,954,37+0,35 +8,0% ----5,504,95134 9-3
18-09-2680640,005,204,94+0,44 +8,9% ----5,204,857 19-3
18-09-26226680,007,106,38+0,68 +10,7% ----7,106,0562 20-3
18-09-26534700,007,907,31+0,80 +10,9% --9,407,907,25105 19-3
18-09-26123720,009,198,37+0,97 +11,6% ----9,199,191 20-3
18-09-26166740,0010,699,55+1,26 +13,2% ----10,699,252 20-3
18-09-26286760,0010,9810,97+1,49 +13,6% ----10,9810,982 20-3
18-09-2699780,0014,2912,60+1,86 +14,8% ----14,2912,733 20-3
18-09-2686800,0016,4014,56+2,20 +15,1% ----16,4013,0015 20-3
18-09-26116840,0021,2519,44+3,13 +16,1% ----21,2521,259 20-3
18-09-26417860,0025,1122,50+3,63 +16,1% 10,00--25,1121,6518 20-3
18-09-26284880,0029,8026,11+4,36 +16,7% 18,5038,0029,8024,807 20-3
18-09-26625900,0033,6830,38+5,15 +17,0% 33,00--35,0029,2331 20-3
18-09-26105920,0040,5035,40+6,04 +17,1% --47,0040,5032,856 20-3
18-09-26540940,0047,1041,31+7,16 +17,3% 25,80--47,1038,953 20-3
18-09-26156960,0053,3048,28+8,22 +17,0% ----53,3048,458 20-3
18-09-26235980,0063,8056,60+9,26 +16,4% ----63,8052,7515 20-3
18-09-265961.000,0068,3066,02+10,43 +15,8% ----68,3067,953 20-3
18-09-263061.020,0076,1476,93+11,55 +15,0% ----76,1476,143 19-3
18-09-26271.040,0075,2589,33+12,52 +14,0% ----75,2575,251 18-3
18-09-26461.060,0086,15103,05+13,47 +13,1% ----86,1586,1526 12-3
18-09-261191.080,00101,05118,10+14,22 +12,0% ----101,05101,0520 13-3
18-09-263461.120,00132,80151,45+15,25 +10,1% ----132,80132,8015 12-3
18-09-26 1.160,00--187,90+15,83 +8,4% --------0 --
18-09-262551.200,00184,66226,05+16,12 +7,1% ----184,94184,664 23-2
18-09-26 1.280,00--304,34+16,26 +5,3% --------0 --
18-12-261.608200,000,380,37+0,01 +2,7% 0,25--0,550,3811 20-3
18-12-26570300,000,900,96+0,01 +1,0% ----0,920,883 20-3
18-12-26432400,001,701,80+0,02 +1,1% --2,101,701,702 20-3
18-12-26559500,003,303,27+0,14 +4,3% --6,603,303,004 20-3
18-12-26664600,005,605,81+0,39 +6,7% 2,85--6,355,104 20-3
18-12-26144640,005,807,37+0,57 +7,7% ----5,855,7560 18-3
18-12-26251650,008,177,84+0,62 +7,9% ----8,257,8020 19-3
18-12-261.205700,0011,0010,61+1,03 +9,7% ----11,3011,003 20-3
18-12-26237720,0013,2012,02+1,18 +9,8% ----13,4011,5069 20-3
18-12-261.885750,0015,8014,48+1,61 +11,1% ----16,2514,1530 20-3
18-12-2692760,0017,4315,41+1,74 +11,3% ----17,4317,431 20-3
18-12-264.462800,0022,4019,92+2,41 +12,1% ----22,4018,0038 20-3
18-12-2629840,0028,0025,80+3,20 +12,4% ----28,0024,007 20-3
18-12-264.065850,0030,2027,52+3,45 +12,5% ----30,2025,506 20-3
18-12-26160860,0024,8029,39+3,69 +12,6% ----24,8024,802 18-3
18-12-2645880,0035,5533,46+4,21 +12,6% ----36,3031,9850 20-3
18-12-26869900,0040,6038,17+4,91 +12,9% ----42,4535,50276 20-3
18-12-26243920,0046,8643,57+5,63 +12,9% ----48,0041,55275 20-3
18-12-26240940,0053,0049,78+6,47 +13,0% ----55,1446,45257 20-3
18-12-26493950,0057,8053,20+6,90 +13,0% 30,00--59,0049,00335 20-3
18-12-26133960,0060,9056,91+7,29 +12,8% ----62,5053,3591 20-3
18-12-26292980,0070,9865,03+8,22 +12,6% --77,0071,8262,0010 20-3
18-12-264541.000,0081,5074,28+9,07 +12,2% --82,0081,5071,0010 20-3
18-12-264801.020,0092,5784,62+10,11 +11,9% ----92,5790,772 20-3
18-12-26931.040,00102,6796,09+11,11 +11,6% ----102,67102,671 20-3
18-12-261631.050,00102,50102,25+11,62 +11,4% ----102,50102,501 19-3
18-12-26241.060,00116,35108,70+12,07 +11,1% ----116,35116,3530 20-3
18-12-261111.080,0099,59122,46+12,76 +10,4% ----99,5999,591 18-3
18-12-26861.100,00117,00137,38+13,35 +9,7% ----117,00117,001 16-3
18-12-2641.120,00129,35153,23+13,88 +9,1% ----129,35129,302 17-3
18-12-26201.160,00169,20187,43+14,39 +7,7% ----169,20169,2020 12-2
18-12-26721.200,00176,99223,47+15,06 +6,7% ----176,99176,994 26-2
18-12-26 1.280,00--299,59+15,38 +5,1% --------0 --
18-12-261781.300,00282,21319,10+15,27 +4,8% ----284,17282,218 18-3
18-12-267811.400,00427,00416,59+15,43 +3,7% ----427,00409,2533 20-3
18-06-2727400,003,203,53-0,04 -1,1% 2,305,003,203,201 20-3
18-06-2714500,005,705,83+0,34 +5,8% 3,35--5,705,701 20-3
18-06-2727600,0010,009,81+0,39 +4,0% 6,7015,0010,0010,006 20-3
18-06-2745700,0016,6016,78+1,24 +7,4% 10,0025,0016,6016,601 20-3
18-06-2728750,0022,4022,24+1,56 +7,0% 15,0029,0022,4021,756 19-3
18-06-2725800,0032,5029,21+2,41 +8,3% 20,0039,0032,5032,501 20-3
18-06-2731850,0040,0038,44+3,38 +8,8% 25,0047,0040,0038,503 20-3
18-06-2758900,0054,0050,59+4,65 +9,2% 40,0065,0054,0049,503 20-3
18-06-2758950,0071,3567,26+5,91 +8,8% 50,0075,0071,3563,656 20-3
18-06-272971.000,0093,5088,01+7,83 +8,9% 75,05125,0093,5085,502 20-3
18-06-2771.050,00120,20114,81+9,37 +8,2% 90,00149,00120,20120,201 20-3
18-06-2791.100,00133,00146,75+11,04 +7,5% 116,00199,00133,00133,0010 18-3
18-06-27 1.150,00--184,22+12,14 +6,6% 146,00225,00----0 --
18-06-27 1.200,00--225,70+13,08 +5,8% 175,00275,00----0 --
18-06-27181.300,00344,20316,18+14,06 +4,4% 250,00375,00344,20344,2016 29-12
18-06-2741.400,00490,00411,08+14,23 +3,5% 350,00475,00490,00490,001 4-9
17-12-27519200,001,551,52+0,09 +5,9% 1,262,351,651,5512 18-3
17-12-27327300,002,803,01+0,30 +10,0% 2,05--2,802,801 19-3
17-12-27101400,005,205,10+0,32 +6,3% 3,356,055,205,202 20-3
17-12-27109500,007,508,48+0,25 +2,9% 5,0015,007,507,503 18-3
17-12-27474600,0012,2513,82+0,36 +2,6% 11,0550,0012,2512,203 18-3
17-12-2789650,0017,8517,31+0,83 +4,8% 11,40--17,8517,357 19-3
17-12-27273700,0022,5022,42+1,12 +5,0% 15,00--22,5022,502 19-3
17-12-272.545750,0030,8128,55+1,92 +6,7% 15,00--30,8128,553 20-3
17-12-273.034800,0036,5036,62+2,52 +6,9% 25,00--36,5036,501 20-3
17-12-271.347850,0039,7446,96+3,23 +6,9% 35,00--39,7439,745 17-3
17-12-271.078900,0059,9059,76+4,31 +7,2% 50,00--59,9059,902 20-3
17-12-27898950,0076,2075,73+6,58 +8,7% 60,0089,0076,2076,205 19-3
17-12-271.0191.000,0081,0096,01+8,21 +8,6% 75,00--81,2581,002 17-3
17-12-27 1.050,00106,95120,54+10,79 +9,0% 75,00149,00106,95106,951 5-3
17-12-27531.100,00135,95150,11+12,44 +8,3% 100,00--135,95135,951 5-3
17-12-27 1.150,00--184,62+13,18 +7,1% 125,00225,00----0 --
17-12-27411.200,00197,31223,33+13,82 +6,2% 175,00--197,31197,311 2-3
17-12-27121.300,00339,85308,66+15,24 +4,9% 250,00--339,85339,854 17-11
17-12-27521.400,00387,13400,31+15,70 +3,9% 350,00449,00387,58387,132 23-1
17-12-27 1.500,00--494,31+15,91 +3,2% 450,00549,00----0 --
17-12-27171.600,00569,63589,34+16,03 +2,7% 525,00649,00569,63569,631 3-2
15-12-28226300,004,505,10+0,29 +5,7% 2,00--4,504,501 17-3
15-12-28151400,007,758,35+0,35 +4,2% 6,05--7,757,751 3-3
15-12-2855500,0011,8013,36+0,48 +3,6% 10,05--11,8011,801 6-3
15-12-2887600,0020,5520,89+0,74 +3,5% 10,00--20,9020,453 20-3
15-12-2836650,0022,0026,04+0,76 +2,9% 15,00--22,0022,001 9-2
15-12-2892700,0030,4032,40+1,11 +3,4% 20,00--30,4030,403 3-3
15-12-28114750,0040,0039,65+1,98 +5,0% 25,00--40,0040,001 19-3
15-12-282.900800,0044,5049,02+2,52 +5,1% 35,00--44,5644,506 13-3
15-12-283.080850,0055,1060,39+3,26 +5,4% 45,00--55,2155,106 13-3
15-12-28477900,0067,2574,11+4,01 +5,4% 55,00--67,2567,251 13-3
15-12-282.173950,0088,8090,06+6,37 +7,1% 70,00--88,8088,002 20-3
15-12-282.2891.000,00101,37109,57+7,39 +6,7% 75,00--101,37100,368 18-3
15-12-287171.050,00128,95132,10+10,13 +7,7% 100,00175,00128,95128,9510 19-3
15-12-28951.100,00154,61158,72+11,52 +7,3% 100,00--154,61154,6110 19-3
15-12-28231.200,00224,54224,39+13,63 +6,1% 175,00--225,28224,5418 30-10
15-12-2841.300,00367,40301,96+15,52 +5,1% 250,00--367,40364,506 9-9
15-12-28561.400,00365,00387,22+15,58 +4,0% 325,00425,00365,00365,001 13-3
15-12-28 1.500,00--476,25+16,11 +3,4% 425,00525,00----0 --
15-12-2811.600,00610,04567,53+16,07 +2,8% 500,00625,00610,04610,041 1-12
21-12-2955400,0010,8511,69+0,24 +2,1% 5,0025,0010,8510,854 9-3
21-12-2956500,0017,7517,71+1,34 +7,6% 10,0029,0017,7517,751 19-3
21-12-29187600,0026,5027,42+0,75 +2,7% 15,00500,0026,5025,315 18-3
21-12-29143700,0035,2541,14+0,88 +2,1% 30,0049,0035,2535,251 18-3
21-12-2954800,0061,0060,63+1,85 +3,1% 45,0079,0061,0061,001 20-3
21-12-2993900,0081,5086,66+3,37 +3,9% 70,0598,0081,5081,502 29-1
21-12-29224950,00100,75102,62+3,99 +3,9% 80,00125,00100,75100,751 20-3
21-12-296.1321.000,00119,50119,77+7,30 +6,1% 90,00149,00119,50119,501 20-3
21-12-296.1391.050,00138,68139,78+10,87 +7,8% 100,00175,00139,71138,687 19-3
21-12-295111.100,00162,77164,33+12,25 +7,5% 100,00199,00162,77162,776 19-3
21-12-29191.200,00214,64223,32+14,26 +6,4% 175,00275,00214,70214,642 10-2
21-12-29271.300,00333,00294,50+14,89 +5,1% 225,00349,00333,00333,001 19-12
21-12-2961.400,00370,54372,83+15,45 +4,1% 325,00425,00370,54370,541 12-1
21-12-2991.500,00492,54456,51+16,56 +3,6% 400,00499,00492,54492,5420 31-12
21-12-29121.600,00536,50542,74+17,09 +3,1% 475,00599,00536,50536,502 5-3
20-12-3033400,0012,8514,45+0,40 +2,8% 11,0019,0012,8512,851 18-3
20-12-3012500,0020,1222,25+0,54 +2,4% 10,0024,9520,1220,121 16-3
20-12-3042600,0032,8133,05+1,12 +3,4% 20,0049,0032,8132,213 20-3
20-12-3059700,0045,0148,35+1,37 +2,8% 41,20--45,0145,013 18-3
20-12-3020800,0062,0068,73+1,69 +2,5% 50,00--62,0062,001 27-2
20-12-309900,0092,1995,56+2,11 +2,2% 82,40107,0092,1992,191 13-2
20-12-30371.000,00127,00129,48+5,33 +4,1% 106,00149,00127,00127,004 20-3
20-12-3011.050,00144,00148,08+9,33 +6,3% 100,00199,00144,00144,001 3-2
20-12-306.1601.100,00170,45169,28+11,89 +7,0% 125,00225,00170,45170,4510 19-3
20-12-306.1491.150,00194,55194,90+13,15 +6,7% 150,00249,00194,55194,5510 19-3
20-12-30101.200,00213,87223,89+13,58 +6,1% 175,00275,00213,87213,879 27-1
20-12-30 1.300,00--287,78+14,86 +5,2% 225,00349,00----0 --
20-12-3011.400,00365,00360,49+15,35 +4,3% 250,00399,00365,00365,002 20-3
20-12-3011.600,00518,09520,22+16,24 +3,1% 475,00575,00518,09518,091 9-2
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

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Ons privacy statement is van toepassing.

Meldingen

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?