Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 926,69934,93-8,24 -0,9% 927,95916,79018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-11-2025)
Totaal volume 72.135 (36.281 Calls, 35.854 Puts)
Totaal open interest bij opening 213.568 (76.652 Calls, 136.916 Puts)
Call / Put ratio 1,01
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25172640,000,010,010,00 0,0% ----0,010,0111 19-11
21-11-25181680,000,020,02-- -- ----0,020,026 18-11
21-11-25225720,000,010,03-0,02 -66,7% ----0,010,014 20-11
21-11-25117740,000,010,04-0,03 -75,0% --0,010,010,011 15:29
21-11-25382760,000,010,010,00 0,0% --0,010,010,013 15:58
21-11-25587780,000,010,010,00 0,0% --0,010,010,0159 10:08
21-11-2560790,000,010,010,00 0,0% --0,010,010,011 09:21
21-11-25610800,000,010,02-0,01 -50,0% --0,010,010,01138 15:48
21-11-25304810,000,020,03-- -- --0,010,020,025 20-11
21-11-25380820,000,010,04-0,03 -75,0% --0,010,010,012 11:35
21-11-25366830,000,010,05-0,04 -80,0% --0,010,050,0138 14:06
21-11-25703840,000,020,06-0,04 -66,7% --0,010,020,0212 09:22
21-11-25971850,000,010,08-0,07 -87,5% --0,010,030,0167 13:48
21-11-25166855,000,020,09-0,07 -77,8% --0,010,020,029 09:35
21-11-25690860,000,010,10-0,09 -90,0% --0,010,030,0135 10:22
21-11-25221865,000,020,12-0,10 -83,3% --0,010,020,025 10:02
21-11-25317870,000,010,13-0,12 -92,3% --0,010,060,01272 13:55
21-11-25631875,000,010,16-0,15 -93,8% --0,010,100,01183 13:55
21-11-25652880,000,010,19-0,18 -94,7% --0,010,090,01198 15:25
21-11-25518885,000,010,21-0,20 -95,2% --0,010,100,01140 14:19
21-11-25608890,000,030,26-0,23 -88,5% --0,020,100,0254 12:06
21-11-25401895,000,030,30-0,27 -90,0% --0,020,220,02188 14:04
21-11-25 898,00------ -- ---------- --
21-11-25838900,000,010,37-0,36 -97,3% --0,010,500,01592 15:05
21-11-25 902,00------ -- ---------- --
21-11-25118904,000,020,44-0,42 -95,5% --0,020,330,02202 14:34
21-11-25445905,000,010,47-0,46 -97,9% --0,020,550,01408 14:45
21-11-25135906,000,010,49-0,48 -98,0% --0,020,640,01310 15:02
21-11-2580908,000,020,54-0,52 -96,3% --0,020,700,02115 14:42
21-11-251.345910,000,010,59-0,58 -98,3% --0,021,480,01798 15:40
21-11-25 911,00------ -- ---------- --
21-11-25103912,000,020,66-0,64 -97,0% --0,021,250,02566 14:45
21-11-25 913,00------ -- ---------- --
21-11-25129914,000,040,74-0,70 -94,6% --0,021,500,04557 14:47
21-11-25384915,000,010,78-0,77 -98,7% --0,032,550,01910 15:15
21-11-2569916,000,040,83-0,79 -95,2% --0,032,250,03480 14:43
21-11-25 917,00------ -- ---------- --
21-11-25128918,000,010,94-0,93 -98,9% --0,023,250,01807 15:36
21-11-25 919,00------ -- ---------- --
21-11-25821920,000,011,08-1,07 -99,1% --0,014,500,013.253 15:57
21-11-25 921,00------ -- ---------- --
21-11-25122922,000,031,25-1,22 -97,6% --0,015,840,021.735 15:50
21-11-25 923,00------ -- ---------- --
21-11-2582924,000,551,46-0,91 -62,3% 0,530,577,300,16850 15:59
21-11-25480925,001,601,58-0,03 -1,9% 1,501,608,500,461.283 15:59
21-11-25179926,002,551,72+0,83 +48,3% 2,502,608,000,77442 15:58
21-11-252927,003,351,87+1,68 +89,8% 3,503,606,401,20317 15:49
21-11-25274928,004,552,04+2,51 +123,0% 4,504,6011,141,90169 15:59
21-11-2527929,004,302,23+3,32 +148,9% 5,505,6010,902,5035 15:36
21-11-25858930,006,552,45+4,10 +167,3% 6,506,6013,053,20990 15:57
21-11-25144931,005,002,70+4,85 +179,6% 7,507,6011,255,0022 15:02
21-11-25270932,006,702,98+5,57 +186,9% 8,508,6015,004,80223 15:23
21-11-2537933,009,703,29+6,26 +190,3% 9,509,6014,845,5585 15:48
21-11-25193934,0010,503,65+6,90 +189,0% 10,5010,6017,006,9253 15:54
21-11-25558935,0011,504,05+7,50 +185,2% 11,5011,6018,007,30205 15:53
21-11-25169936,0012,554,49+8,06 +179,5% 12,5012,6018,009,0042 15:59
21-11-2599937,0015,854,99+8,56 +171,5% 13,5013,6019,3013,3567 12:01
21-11-25171938,0014,505,52+9,03 +163,6% 14,5014,6020,1512,0049 15:50
21-11-2576939,0015,556,11+9,44 +154,5% 15,5015,6022,0012,658 15:46
21-11-251.387940,0016,356,72+9,83 +146,3% 16,5016,6023,1013,15680 15:55
21-11-2545941,0017,557,40+10,15 +137,2% 17,5017,6023,0014,5012 15:59
21-11-25296942,0018,558,15+10,40 +127,6% 18,5018,6024,6316,30120 15:58
21-11-2528943,0019,508,93+10,62 +118,9% 19,5019,6025,6017,3524 15:54
21-11-25355944,0020,509,75+10,80 +110,8% 20,5020,6021,4317,0534 15:53
21-11-25475945,0021,5510,61+10,94 +103,1% 21,5021,6027,5818,00294 15:58
21-11-25386946,0022,5011,48+11,07 +96,4% 22,5022,6025,8019,908 15:54
21-11-256947,0023,5012,38+11,17 +90,2% 23,5023,6023,5020,923 15:54
21-11-25531948,0022,6013,31+11,24 +84,4% 24,5024,6024,5020,8031 15:21
21-11-257949,0024,5514,25+11,30 +79,3% 25,5025,6027,4024,2010 15:40
21-11-251.171950,0026,5015,20+11,35 +74,7% 26,5026,6032,7522,89167 15:53
21-11-25 951,007,2516,17+11,38 +70,4% 27,5027,6010,257,2510 20-11
21-11-25240952,0034,5017,14+11,41 +66,6% 28,5028,6034,5034,503 11:22
21-11-25 953,00--18,12+11,43 +63,1% 29,5029,60----0 --
21-11-25140954,0026,5019,11+11,44 +59,9% 30,5030,6026,5026,501 09:55
21-11-25311955,0031,8820,10+11,45 +57,0% 31,5031,6034,2029,4052 15:52
21-11-25118956,0030,7521,09+11,46 +54,3% 32,5032,6032,7530,754 15:25
21-11-251957,0015,0022,09+11,46 +51,9% 33,5033,6019,4014,9010 20-11
21-11-25204958,0015,3523,09+11,46 +49,6% 34,5034,6015,3515,351 20-11
21-11-25549960,0036,4525,08+11,47 +45,7% 36,5036,6041,0033,3060 15:55
21-11-2591962,0039,6027,08+11,47 +42,4% 38,5038,6041,1039,6011 12:41
21-11-25193964,0037,9029,08+11,47 +39,4% 40,5040,6037,9037,9024 09:51
21-11-25677965,0040,5030,08+11,47 +38,1% 41,5041,6046,7538,3539 15:35
21-11-25158966,0041,9531,08+11,47 +36,9% 42,5042,6043,0041,957 15:43
21-11-25402968,0044,5733,08+11,47 +34,7% 44,5044,6044,5743,732 10:26
21-11-25610970,0046,4035,08+11,47 +32,7% 46,5046,6052,5543,2021 15:55
21-11-25147972,0032,2537,08+11,47 +30,9% 48,5048,6032,2532,251 20-11
21-11-2585974,0036,0539,07+11,48 +29,4% 50,5050,6036,0536,051 20-11
21-11-25544975,0048,5040,07+11,48 +28,6% 51,5051,6057,5048,20133 14:58
21-11-2532976,0036,9041,07+11,48 +28,0% 52,5052,6036,9036,9015 20-11
21-11-2527978,0037,5043,07+11,48 +26,7% 54,5054,6037,5037,5010 20-11
21-11-25472980,0056,5545,07+11,48 +25,5% 56,5056,6062,8553,6515 15:58
21-11-254982,0039,5047,07+11,48 +24,4% 58,5058,6039,5039,502 14-11
21-11-2517984,0046,9549,07+11,48 +23,4% 60,5060,6046,9546,9515 19-11
21-11-25148985,0047,5150,07+11,48 +22,9% 61,5061,6047,9547,5118 20-11
21-11-253986,0020,4051,07+11,48 +22,5% 62,5062,6020,4020,352 13-11
21-11-252988,0019,6053,07+11,48 +21,6% 64,5064,6019,9018,458 12-11
21-11-2591990,0067,5055,07+11,48 +20,8% 66,5066,6069,0066,755 12:46
21-11-257992,0053,9057,07+11,48 +20,1% 68,5068,6053,9049,007 20-11
21-11-254994,0055,9059,07+11,48 +19,4% 70,5070,6055,9055,904 20-11
21-11-2544995,0067,8060,07+11,48 +19,1% 71,5071,6074,0067,809 14:49
21-11-25 996,00--61,07+11,48 +18,8% 72,5072,60----0 --
21-11-25 998,00--63,07+11,48 +18,2% 74,5074,60----0 --
21-11-251121.000,0079,2065,07+11,48 +17,6% 76,5076,6079,2079,203 10:54
21-11-2551.005,0062,7770,07+11,48 +16,4% 81,5081,6063,4762,2720 14-11
21-11-25541.010,0085,6775,07+11,48 +15,3% 86,5086,6085,6785,671 15:31
21-11-25301.015,0078,7580,06+11,49 +14,4% 91,5091,6078,7578,7515 19-11
21-11-25131.020,0095,6985,06+11,49 +13,5% 96,5096,6095,6995,691 09:40
21-11-25321.025,0052,2790,06+11,49 +12,8% 101,50101,6052,2752,271 13-11
21-11-2531.030,0099,0095,06+11,49 +12,1% 106,50106,60100,2598,254 19-11
21-11-25 1.035,00--100,06+11,49 +11,5% 111,50111,60----0 --
21-11-25261.040,00101,15105,06+11,49 +10,9% 116,50116,60101,1598,9017 20-11
21-11-25111.050,00111,45115,06+11,49 +10,0% 126,50126,60111,45111,4511 20-11
21-11-2541.060,0092,70125,06+11,49 +9,2% 136,50136,6092,8591,4011 4-11
21-11-25 1.070,00--135,05+11,50 +8,5% 146,50146,60----0 --
21-11-25241.080,00138,90145,05+11,50 +7,9% 156,50156,60138,90138,901 20-11
21-11-2521.120,00181,25185,05+11,50 +6,2% 196,50196,60181,25181,251 19-11
19-12-252.074200,000,010,010,00 0,0% --0,020,010,014 24-10
19-12-25568250,000,020,01+0,01 +100,0% --0,030,020,021 16-10
19-12-25813300,000,010,010,00 0,0% ----0,010,014 15:11
19-12-25339350,000,020,01+0,01 +100,0% 0,02--0,020,021 09:36
19-12-251.260400,000,030,010,00 0,0% 0,01--0,030,032 15:27
19-12-25962450,000,070,01+0,01 +100,0% --0,500,070,0512 17:14
19-12-25826500,000,110,06+0,01 +16,7% 0,09--0,110,0811 17:27
19-12-25346550,000,130,10+0,05 +50,0% ----0,130,135 15:10
19-12-25185560,000,210,12+0,04 +33,3% ----0,210,1614 17:02
19-12-252.255600,000,260,17+0,10 +58,8% --0,300,340,22106 16:21
19-12-25204640,000,350,26+0,11 +42,3% 0,15--0,460,3257 16:13
19-12-252.256650,000,430,28+0,13 +46,4% ----0,580,32475 16:34
19-12-25280680,000,540,38+0,16 +42,1% ----0,700,45176 16:46
19-12-251.460700,000,670,45+0,19 +42,2% ----0,880,56142 17:26
19-12-25456720,000,790,56+0,22 +39,3% 0,20--1,070,67128 16:55
19-12-25335740,000,980,71+0,21 +29,6% 0,03--1,300,81149 16:57
19-12-251.519750,001,060,78+0,26 +33,3% ----1,440,89381 17:26
19-12-25387760,001,270,87+0,30 +34,5% ----1,601,02245 17:11
19-12-25636780,001,551,07+0,39 +36,4% ----2,001,24257 17:11
19-12-253.781800,001,901,34+0,43 +32,1% --2,502,601,60906 17:29
19-12-2540810,002,151,51+0,51 +33,8% ----2,802,0099 16:57
19-12-25887820,002,551,74+0,60 +34,5% ----3,452,10227 16:52
19-12-25793830,002,802,02+0,69 +34,2% ----4,002,45305 17:29
19-12-25879840,003,452,30+0,88 +38,3% --5,954,652,95417 17:17
19-12-251.373850,003,952,71+1,03 +38,0% 0,015,905,453,40566 17:28
19-12-25676860,004,653,24+1,29 +39,8% --25,006,704,20307 17:29
19-12-2521865,005,583,54+1,35 +38,1% 4,905,207,154,50152 17:05
19-12-25401870,005,603,87+1,48 +38,2% 5,35--7,904,95731 17:29
19-12-2524875,006,204,26+1,66 +39,0% 5,956,258,655,55270 17:28
19-12-25993880,006,954,70+1,80 +38,3% 4,1020,009,506,17505 17:27
19-12-25147885,007,525,25+1,95 +37,1% ----10,656,90379 17:29
19-12-25555890,008,365,82+2,20 +37,8% 8,158,4011,757,60680 17:29
19-12-25456895,009,706,51+2,38 +36,6% ----13,258,60358 17:17
19-12-251.748900,0010,507,27+2,67 +36,7% 4,3515,0014,409,501.350 17:29
19-12-25597905,0011,908,17+2,90 +35,5% ----15,7010,80457 17:23
19-12-25484910,0013,309,18+3,23 +35,2% ----16,8012,10384 17:20
19-12-25486915,0014,6310,32+3,58 +34,7% 14,0014,5019,2013,45480 17:26
19-12-251.873920,0016,0011,67+3,95 +33,8% --21,0021,4015,00487 17:29
19-12-25578925,0018,0013,18+4,22 +32,0% 17,6018,1523,7516,85441 17:29
19-12-25735930,0020,3814,87+4,73 +31,8% 19,7020,2526,0319,00456 17:26
19-12-25287935,0023,6016,79+5,24 +31,2% ----29,0021,9838 16:51
19-12-25454940,0027,1519,00+5,36 +28,2% 0,0532,5032,0023,75292 17:06
19-12-25652945,0028,4521,44+5,90 +27,5% 27,4528,1034,0027,6057 17:25
19-12-25824950,0032,0524,15+6,22 +25,8% 0,05--38,3529,50246 17:17
19-12-25479955,0033,9027,18+6,47 +23,8% 33,9034,6040,7133,907 15:26
19-12-25391960,0038,3130,38+6,76 +22,3% 0,05--45,8038,3142 16:25
19-12-25632965,0043,0033,90+7,00 +20,6% 41,2542,0047,0040,3713 15:55
19-12-25407970,0047,9537,67+7,24 +19,2% 45,2546,0551,9544,6527 16:10
19-12-25419975,0052,0041,64+7,44 +17,9% ----52,0052,005 15:44
19-12-25672980,0057,0045,79+7,61 +16,6% ----61,8553,9032 15:51
19-12-25210985,0063,4050,14+7,78 +15,5% 58,1559,4563,4060,193 10:43
19-12-25147990,0065,7654,61+7,93 +14,5% 63,0564,1067,8065,768 13:41
19-12-2525995,0073,0059,23+8,03 +13,6% ----73,0073,002 12:00
19-12-252911.000,0073,4663,94+8,11 +12,7% --88,8581,0072,1081 16:25
19-12-2531.005,0051,1968,72+8,19 +11,9% 77,2078,5051,1951,192 4-11
19-12-251161.010,0082,7273,57+8,23 +11,2% 82,3583,4084,9382,722 14:22
19-12-2531.015,0095,7178,46+8,26 +10,5% 87,3088,1095,7190,783 11:30
19-12-25211.020,0097,0983,38+8,32 +10,0% ----97,0993,356 10:50
19-12-2521.025,0077,0488,33+8,33 +9,4% 97,2098,0577,0477,041 17-11
19-12-2531.030,0096,1593,28+8,35 +9,0% 102,20103,2596,1796,154 18-11
19-12-25821.040,0099,50103,21+8,36 +8,1% ----99,5097,002 20-11
19-12-2581.050,00126,76113,17+8,36 +7,4% 122,10122,95126,76126,761 13:09
19-12-25361.060,00123,80123,14+8,36 +6,8% ----123,80123,8030 18-11
19-12-25121.080,00136,80143,10+8,35 +5,8% ----136,80136,801 20-11
19-12-253721.100,00132,65163,06+8,35 +5,1% ----132,65132,651 5-11
19-12-2511.120,00226,95183,03+8,35 +4,6% ----226,95226,951 5-8
19-12-251241.200,00236,50262,90+8,35 +3,2% ----236,50236,503 9-10
19-12-25991.300,00361,96362,73+8,36 +2,3% ----361,96361,964 18-11
19-12-258031.400,00474,60462,57+8,36 +1,8% ----474,60472,953 15:50
16-01-265680,001,220,90+0,30 +33,3% ----1,221,144 17:28
16-01-2645720,001,701,27+0,37 +29,1% ----2,021,3910 17:03
16-01-26177760,002,401,80+0,51 +28,3% ----2,802,0033 16:36
16-01-2630780,002,802,19+0,65 +29,7% 2,752,952,802,802 10:12
16-01-26168800,003,702,72+0,79 +29,0% ----4,403,1524 17:20
16-01-26713820,004,503,43+1,01 +29,4% 4,354,605,754,5048 16:50
16-01-265830,004,903,85+1,19 +30,9% 4,955,206,254,9031 15:55
16-01-26164840,005,854,43+1,33 +30,0% 5,705,956,805,4028 16:25
16-01-26246850,007,205,11+1,53 +29,9% 6,556,808,006,6021 17:07
16-01-26243860,008,255,90+1,77 +30,0% ----9,207,4512 16:41
16-01-26277870,009,456,87+2,08 +30,3% 8,909,1511,408,5031 16:43
16-01-26723880,0010,758,11+2,37 +29,2% 10,4510,7513,1510,05120 17:29
16-01-26183890,0013,449,57+2,72 +28,4% ----16,1011,70111 17:07
16-01-2617895,0014,3510,44+2,91 +27,9% 13,4013,7015,8513,7593 17:12
16-01-26354900,0015,7011,38+3,15 +27,7% 14,5514,9018,2014,00125 17:08
16-01-2660905,0016,5512,42+3,36 +27,1% 15,8016,2518,5515,6019 17:21
16-01-26211910,0018,2313,60+3,60 +26,5% 17,2517,6521,0016,6126 16:45
16-01-26125915,0020,2014,87+3,86 +26,0% 18,8019,2023,6518,30112 17:08
16-01-26229920,0022,5116,30+4,10 +25,2% 20,5020,9025,2520,23110 16:40
16-01-26119925,0022,8017,87+4,37 +24,5% ----25,8522,30315 17:29
16-01-26135930,0025,2019,57+4,69 +24,0% 0,01--27,7524,20144 17:21
16-01-26162935,0026,8521,48+4,98 +23,2% ----27,4526,8510 14:30
16-01-26196940,0030,6523,58+5,29 +22,4% 28,9029,6535,0028,8818 16:10
16-01-26127945,0031,7025,84+5,60 +21,7% ----38,0030,6541 14:24
16-01-26319950,0036,3228,36+5,85 +20,6% 0,01--40,5033,3076 16:10
16-01-2695955,0038,5331,09+6,14 +19,7% 37,3038,1039,3036,656 14:11
16-01-26164960,0041,7633,97+6,44 +19,0% 40,5041,3044,2041,764 17:20
16-01-26129965,0044,0837,07+6,63 +17,9% ----48,4844,086 15:24
16-01-26220970,0050,9040,38+6,88 +17,0% 47,4048,3054,0046,5094 16:41
16-01-26103975,0055,7043,91+7,05 +16,1% 51,1552,0555,7051,424 10:43
16-01-26142980,0055,7547,60+7,19 +15,1% ----63,2154,5023 17:29
16-01-2619985,0052,2551,47+7,36 +14,3% 59,1060,0552,2552,251 18-11
16-01-262990,0049,4855,49+7,50 +13,5% ----49,4849,482 20-11
16-01-2619995,0060,1559,67+7,64 +12,8% 67,4568,7560,1560,1510 18-11
16-01-261111.000,0074,4563,98+7,79 +12,2% ----74,4574,451 09:26
16-01-26311.010,0057,0072,87+8,02 +11,0% 81,1082,3558,0057,0020 14-11
16-01-26151.020,0085,0282,15+8,15 +9,9% 90,5591,8085,0285,023 18-11
16-01-26211.030,0058,5091,65+8,26 +9,0% 100,20101,4558,5058,5011 12-11
16-01-26651.040,00111,52101,34+8,36 +8,2% ----112,11111,4460 09:41
16-01-26 1.060,00--121,03+8,37 +6,9% --------0 --
16-01-26 1.080,00--140,84+8,38 +6,0% --------0 --
16-01-26 1.120,00195,90180,63+8,42 +4,7% ----195,90195,906 09:01
20-03-26216560,001,201,05+0,27 +25,7% ----1,201,204 14:04
20-03-2697600,001,731,40+0,31 +22,1% ----1,921,656 16:28
20-03-26158640,002,211,83+0,39 +21,3% ----2,302,154 16:28
20-03-26139680,002,922,42+0,48 +19,8% --5,003,302,658 16:28
20-03-26105720,003,953,28+0,64 +19,5% ----4,603,8519 16:28
20-03-26106740,004,703,88+0,72 +18,6% ----5,004,458 16:35
20-03-26147760,005,504,58+0,84 +18,3% ----5,855,502 09:29
20-03-26118780,007,205,49+1,00 +18,2% ----7,206,952 11:01
20-03-26192800,007,956,63+1,25 +18,9% 4,00--9,207,7572 16:02
20-03-26160820,009,988,11+1,56 +19,2% ----10,609,5513 16:35
20-03-2674840,0012,2510,06+1,92 +19,1% 8,00--13,9011,6035 17:15
20-03-26682860,0015,4012,60+2,32 +18,4% --15,4018,0014,55266 17:21
20-03-26647880,0020,0515,94+2,83 +17,8% ----22,0018,3580 17:06
20-03-26159900,0024,2020,38+3,44 +16,9% ----27,1024,2057 17:28
20-03-26276920,0031,0026,15+4,19 +16,0% 12,50--34,2530,3056 17:27
20-03-261.002940,0039,1533,79+4,84 +14,3% ----45,0038,55178 17:27
20-03-26577960,0050,0043,49+5,78 +13,3% 19,90--53,3050,0012 17:26
20-03-26494980,0063,0055,42+6,47 +11,7% ----70,0063,0027 17:26
20-03-263361.000,0077,8169,49+7,12 +10,2% ----82,4077,8122 14:02
20-03-26191.020,0079,0085,46+7,52 +8,8% 93,1094,4079,0072,0025 14-11
20-03-26681.040,00100,00102,80+7,88 +7,7% ----100,00100,0010 20-11
20-03-26141.080,00157,75140,19+8,29 +5,9% ----157,75157,751 11:24
20-03-2681.120,00151,45179,24+8,37 +4,7% ----151,45151,451 5-11
20-03-2681.200,00223,80258,43+8,35 +3,2% 267,15268,75223,80223,801 6-11
19-06-261.251400,000,980,79+0,09 +11,4% 0,60--0,980,9212 11:21
19-06-26173500,001,751,51+0,24 +15,9% --2,551,951,6011 16:30
19-06-2635560,002,502,17+0,38 +17,5% ----2,502,501 09:03
19-06-26258600,003,282,81+0,45 +16,0% 1,90--3,653,1039 16:27
19-06-2625640,004,263,65+0,59 +16,2% ----4,304,262 16:27
19-06-26136650,005,053,91+0,63 +16,1% --15,555,055,053 11:31
19-06-2635680,005,624,83+0,73 +15,1% ----5,625,403 16:27
19-06-2696700,007,205,65+0,77 +13,6% 2,20--7,207,205 11:33
19-06-2631720,007,556,55+0,89 +13,6% ----7,557,551 16:27
19-06-26165750,009,708,30+1,10 +13,3% --15,8010,509,7047 16:20
19-06-26125760,0010,458,99+1,19 +13,2% ----11,6010,108 16:19
19-06-26255800,0014,7012,55+1,64 +13,1% ----16,0014,4036 17:21
19-06-26366820,0016,6014,91+1,98 +13,3% ----18,2016,4010 15:25
19-06-26230840,0021,5517,86+2,28 +12,8% ----21,5521,551 09:09
19-06-26108850,0022,7019,55+2,50 +12,8% ----22,7022,107 16:13
19-06-26114860,0027,3021,44+2,72 +12,7% ----27,3027,3014 11:24
19-06-26398880,0031,3525,86+3,21 +12,4% ----32,9229,50133 11:55
19-06-26420900,0036,7631,38+3,61 +11,5% 0,0145,5039,6234,55401 17:07
19-06-26783920,0044,0037,99+4,32 +11,4% ----47,5041,80432 17:12
19-06-26366940,0051,8046,23+5,00 +10,8% --65,5054,0051,5051 15:35
19-06-26326950,0059,4050,91+5,30 +10,4% ----59,4059,401 09:11
19-06-26412960,0064,9056,04+5,53 +9,9% ----64,9063,752 13:33
19-06-26245980,0075,4067,54+6,14 +9,1% ----75,4075,401 09:39
19-06-26501.000,0086,0080,83+6,59 +8,2% ----86,0086,0010 18-11
19-06-2611.020,0072,4595,54+6,94 +7,3% ----72,4572,451 11-11
19-06-26671.040,00107,00111,57+7,28 +6,5% ----107,00104,5012 20-11
19-06-2611.080,00118,60146,60+7,81 +5,3% ----118,60118,601 11-11
19-06-261181.100,00156,42165,14+7,97 +4,8% ----156,80156,4230 17-11
19-06-26301.120,00152,95184,10+8,08 +4,4% ----152,95152,9530 11-11
19-06-26301.200,00229,45261,97+8,23 +3,1% ----229,45229,4530 11-11
19-06-26141.300,00332,37360,49+8,24 +2,3% ----332,37332,374 10-11
19-06-26661.400,00466,15459,26+8,28 +1,8% ----466,15458,5913 18-11
18-09-269600,004,604,43+0,47 +10,6% 4,705,154,604,605 19-11
18-09-261620,004,005,01+0,56 +11,2% 5,405,854,004,001 24-10
18-09-2610640,004,255,68+0,62 +10,9% 6,156,604,254,251 28-10
18-09-262680,007,657,44+0,83 +11,2% 8,058,507,657,651 19-11
18-09-264700,007,808,54+0,98 +11,5% 9,309,857,807,801 20-11
18-09-2618720,008,259,86+1,14 +11,6% 10,8011,408,258,251 7-11
18-09-261740,0012,1511,42+1,30 +11,4% ----12,1512,151 18-11
18-09-268760,009,8513,31+1,47 +11,0% 14,5515,409,859,851 24-10
18-09-2610780,0013,9015,50+1,72 +11,1% ----13,9013,9010 14-11
18-09-2615800,0020,2518,10+1,95 +10,8% 19,7520,9020,2520,251 10:26
18-09-266840,0027,0024,85+2,29 +9,2% 26,9528,0527,0027,001 19-11
18-09-263860,0029,1029,13+2,69 +9,2% ----29,1029,102 19-11
18-09-262880,0029,9534,22+3,22 +9,4% 36,9538,6029,9529,951 14-11
18-09-2614900,0038,0040,09+3,77 +9,4% 43,3545,3538,0038,0014 20-11
18-09-2614920,0049,7047,24+4,33 +9,2% 50,8053,3049,7049,701 19-11
18-09-2610940,0048,6855,56+4,70 +8,5% 59,6562,3554,0048,6811 14-11
18-09-269960,0070,5065,27+4,93 +7,6% ----70,5070,504 14:51
18-09-26107980,0083,0076,30+5,62 +7,4% ----83,0083,001 15:28
18-09-261051.000,0086,4088,79+6,03 +6,8% ----86,4086,403 19-11
18-09-26 1.020,00--102,58+6,47 +6,3% 108,85111,40----0 --
18-09-2641.040,00100,20117,36+6,98 +5,9% 124,20127,00100,20100,201 16-10
18-09-26 1.080,00--150,24+7,56 +5,0% 157,75160,90----0 --
18-09-26 1.120,00--186,00+7,86 +4,2% 193,90197,10----0 --
18-09-2611.200,00232,75261,87+8,15 +3,1% 270,10273,40232,75232,751 21-10
18-12-26671200,000,670,61+0,03 +4,9% 0,500,950,670,671 12:44
18-12-26413300,001,451,25+0,16 +12,8% 1,102,401,501,406 16:46
18-12-26206400,002,402,15+0,13 +6,0% 1,003,002,502,4010 17:20
18-12-26383500,003,843,54+0,49 +13,8% 1,004,904,103,7019 17:20
18-12-26356600,007,046,18+0,72 +11,7% 5,05--7,046,903 17:20
18-12-26144650,009,808,46+0,85 +10,0% 6,05--9,809,801 11:09
18-12-26843700,0012,9011,69+1,18 +10,1% 8,0515,0013,7512,908 17:20
18-12-261.245750,0019,0216,44+1,66 +10,1% 12,05--19,0218,258 11:02
18-12-264.254800,0026,1523,31+2,23 +9,6% 15,00--27,6526,1514 17:20
18-12-263.837850,0036,4533,05+2,99 +9,0% 23,85--37,6536,2523 17:29
18-12-26527900,0052,7547,00+3,73 +7,9% 40,05--53,3550,2524 16:36
18-12-2667950,0073,0066,86+5,17 +7,7% 40,00--77,5073,0058 17:29
18-12-261981.000,00104,7593,90+5,82 +6,2% 69,00--104,75102,204 10:46
18-12-2691.050,00113,51128,09+7,01 +5,5% 75,00175,00113,51113,511 15-10
18-12-26451.100,00171,93168,31+7,47 +4,4% 100,00--172,08171,937 18-11
18-12-26401.200,00221,40259,26+8,16 +3,1% 200,00349,00221,40221,254 3-11
18-12-261531.300,00321,72355,50+8,12 +2,3% 300,00425,00321,72321,722 6-11
18-12-261681.400,00421,55452,78+8,14 +1,8% 400,00525,00421,55421,551 5-11
18-06-276400,003,553,25+0,39 +12,0% 2,904,953,553,555 18-11
18-06-276500,006,455,64+0,60 +10,6% 4,45--6,456,3515 10:28
18-06-2715600,0010,809,71+0,95 +9,8% 7,55--10,8010,8010 12:56
18-06-278700,0018,5017,86+1,35 +7,6% 11,0025,0018,6018,506 19-11
18-06-2713750,0020,0524,18+1,80 +7,4% 16,0029,0020,0520,051 10-11
18-06-2712800,0035,9032,66+2,40 +7,3% 21,0049,0035,9035,502 17:04
18-06-2713850,0049,2043,94+3,32 +7,6% 31,00--49,2049,201 12:24
18-06-2711900,0064,0059,32+3,84 +6,5% 40,0069,0064,0064,001 15:16
18-06-2718950,0088,0079,65+4,87 +6,1% 50,00--88,0086,002 11:34
18-06-272701.000,00103,64105,75+5,83 +5,5% 65,00125,00103,64103,6410 20-11
18-06-2731.050,00115,34137,64+6,63 +4,8% 75,00175,00115,34115,342 13-11
18-06-27 1.100,00--175,00+7,11 +4,1% 125,00249,00----0 --
18-06-27 1.200,00--261,17+7,69 +2,9% 200,00325,00----0 --
18-06-27 1.300,00--354,36+7,93 +2,2% 300,00425,00----0 --
18-06-2741.400,00490,00450,12+7,96 +1,8% 400,00525,00490,00490,001 4-9
17-12-27484200,001,701,56+0,06 +3,8% 1,352,501,701,701 17-11
17-12-2760300,003,202,83+0,15 +5,3% 2,057,503,203,203 18-11
17-12-2789400,003,854,80+0,36 +7,5% 3,35--3,853,851 10-11
17-12-2787500,008,908,09+0,59 +7,3% 5,55--9,108,902 12:47
17-12-27417600,0014,6013,63+0,90 +6,6% 11,3050,0014,6014,601 09:30
17-12-2747650,0015,2018,09+1,00 +5,5% 10,00--15,2015,2015 11-11
17-12-27160700,0024,8023,76+1,36 +5,7% 12,50--24,8023,902 18-11
17-12-272.582750,0029,6531,10+1,75 +5,6% 20,00--29,8529,654 17-11
17-12-272.979800,0038,6440,51+2,34 +5,8% 25,0050,0038,6438,644 20-11
17-12-271.355850,0050,6253,14+2,69 +5,1% 30,00--50,6250,624 20-11
17-12-271.067900,0065,1568,70+3,79 +5,5% 45,00--65,1565,153 20-11
17-12-27929950,0094,5088,72+4,33 +4,9% 60,00--94,5094,5011 16:59
17-12-271.0191.000,00119,30113,63+4,90 +4,3% 75,00--119,30119,301 14:45
17-12-27531.100,00168,80178,53+6,61 +3,7% 100,00--168,80168,802 14-11
17-12-27391.200,00232,92259,96+7,20 +2,8% 150,00--232,92232,925 11-11
17-12-27121.300,00339,85349,88+7,65 +2,2% 250,00--339,85339,854 17-11
17-12-27511.400,00409,40443,49+7,78 +1,8% 325,00--409,40409,405 11-11
17-12-27 1.500,00--538,40+8,02 +1,5% 542,05554,20----0 --
17-12-27 1.600,00--633,84+8,05 +1,3% 637,40649,55----0 --
15-12-28167300,004,404,65+0,72 +15,5% 4,75--4,404,401 11-11
15-12-28161400,007,208,02+0,43 +5,4% 5,55--7,207,202 11-11
15-12-2856500,0011,3513,05+1,06 +8,1% 10,05--11,3511,355 23-10
15-12-2891600,0022,2321,24+1,57 +7,4% 17,05--22,2322,233 19-11
15-12-2818650,0026,1926,92+1,82 +6,8% 15,00--26,2926,192 17-9
15-12-2896700,0035,0534,04+2,30 +6,8% 20,00--35,0535,051 18-11
15-12-2855750,0042,7542,92+2,39 +5,6% 25,00--42,7542,756 19-11
15-12-282.813800,0052,2953,80+3,24 +6,0% 35,00--52,2952,299 20-11
15-12-283.075850,0065,6967,15+3,66 +5,5% 45,00--65,6965,699 20-11
15-12-28478900,0072,5783,53+3,51 +4,2% 60,00--72,5772,5720 13-11
15-12-282.020950,00108,20103,08+4,29 +4,2% ----112,05108,208 14:53
15-12-282.0281.000,00133,90126,48+4,34 +3,4% 100,00--133,90133,902 09:01
15-12-283241.050,00138,43153,73+5,06 +3,3% 125,00--138,46133,83104 13-11
15-12-28601.100,00156,38185,07+6,19 +3,3% 150,00--157,03156,3818 30-10
15-12-28231.200,00224,54258,94+7,34 +2,8% 175,00--225,28224,5418 30-10
15-12-2841.300,00367,40342,75+7,53 +2,2% 250,00--367,40364,506 9-9
15-12-28581.400,00403,00431,98+7,41 +1,7% 325,00--403,00403,001 6-10
15-12-28 1.500,00--522,98+7,94 +1,5% 425,00550,00----0 --
15-12-28 1.600,00--615,60+7,74 +1,3% 616,70635,25----0 --
21-12-2952400,0011,9811,29+0,81 +7,2% 9,05330,0011,9811,981 09:21
21-12-2954500,0017,9718,14+1,28 +7,1% 7,50420,0017,9717,972 20-11
21-12-29160600,0030,6228,39+1,88 +6,6% 15,00500,0030,6230,621 11:33
21-12-2964700,0048,0043,73+2,57 +5,9% 25,00--48,0048,001 11:27
21-12-2950800,0066,5066,02+3,23 +4,9% 60,05--66,5066,152 18-11
21-12-2984900,00100,0296,38+4,08 +4,2% 70,00109,00100,02100,021 19-11
21-12-29210950,00115,04115,33+4,51 +3,9% ----115,09115,044 20-11
21-12-294.9781.000,00147,41137,25+5,19 +3,8% 100,00--147,41144,353 11:04
21-12-294.9651.050,00173,46162,04+6,35 +3,9% 125,00--173,46169,853 11:04
21-12-291261.100,00188,64190,79+6,21 +3,3% 150,00--188,64188,6410 20-11
21-12-29101.200,00249,96257,67+7,92 +3,1% 200,00325,00249,96249,961 10-10
21-12-29191.300,00338,00334,91+8,25 +2,5% 275,00399,00338,00338,001 19-11
21-12-2961.400,00428,92418,08+9,06 +2,2% 350,00--428,92428,921 09:21
21-12-29 1.500,00--504,83+9,53 +1,9% 502,20528,15----0 --
21-12-2941.600,00569,89593,99+9,38 +1,6% 525,00--569,89569,894 21-10
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?