Meer
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 533,88534,43-0,55 -0,1% 536,21529,11018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-10-2020)
Totaal volume 34.188 (18.785 Calls, 15.403 Puts)
Totaal open interest bij opening 247.022 (93.362 Calls, 153.660 Puts)
Call / Put ratio 1,22
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-20742360,000,200,25-0,04 -16,0% 0,10--0,310,20166 30-10
20-11-201.305400,000,490,62-0,06 -9,7% ----0,770,49159 30-10
20-11-20551420,000,750,95-0,18 -18,9% --1,201,140,75127 30-10
20-11-201.479440,001,121,46-0,27 -18,5% --1,351,751,12532 30-10
20-11-20672460,001,902,30-0,40 -17,4% --3,502,951,85228 30-10
20-11-20747470,002,352,96-0,57 -19,3% 1,00--3,552,35230 30-10
20-11-20 475,003,05---- -- ----3,052,9013 30-10
20-11-20550480,003,103,85-0,65 -16,9% 1,506,004,603,10185 30-10
20-11-20103485,003,714,39-0,64 -14,6% ----5,003,60327 30-10
20-11-20536490,004,155,02-0,72 -14,3% 1,00--6,104,15375 30-10
20-11-20282495,005,155,77-0,80 -13,9% --7,956,305,0096 30-10
20-11-201.182500,006,006,65-0,79 -11,9% 1,0010,008,105,70454 30-10
20-11-20445505,006,557,65-0,83 -10,8% ----9,306,55204 30-10
20-11-20844510,007,708,79-0,82 -9,3% 7,0011,5010,657,65376 30-10
20-11-20575515,009,0010,09-0,86 -8,5% 1,9512,0012,109,00145 30-10
20-11-201.130520,0010,5011,58-0,90 -7,8% 8,0012,0014,0010,20807 30-10
20-11-20742525,0012,0013,26-0,85 -6,4% 2,0029,0015,6511,90247 30-10
20-11-201.444530,0013,7515,14-0,83 -5,5% 12,5515,0018,0013,601.434 30-10
20-11-201.220535,0016,0017,28-0,80 -4,6% --22,0020,3015,75778 30-10
20-11-201.330540,0018,3019,62-0,70 -3,6% --22,0023,0018,00329 30-10
20-11-201.032545,0022,0522,30-0,63 -2,8% 8,50--25,0020,5078 30-10
20-11-201.037550,0024,0025,26-0,57 -2,3% 16,0029,5028,4023,75217 30-10
20-11-20591555,0028,0028,46-0,41 -1,4% ----32,0027,0035 30-10
20-11-20885560,0034,0032,00-0,32 -1,0% 11,5036,0036,0030,7027 30-10
20-11-20307565,0034,5035,74-0,15 -0,4% 11,95--40,0534,5041 30-10
20-11-20630570,0040,0539,78-0,03 -0,1% 12,25--43,7037,8585 30-10
20-11-2093575,0043,4244,03+0,09 +0,2% ----46,1542,708 30-10
20-11-20256580,0049,5748,46+0,15 +0,3% ----52,5049,5710 30-10
20-11-2057585,0053,2053,04+0,26 +0,5% ----53,2053,2023 30-10
20-11-20179590,0059,5057,74+0,33 +0,6% ----61,3057,853 30-10
20-11-20110595,0063,1262,53+0,40 +0,6% ----63,1263,121 30-10
20-11-2098600,0067,3067,39+0,44 +0,7% ----70,7067,3021 30-10
20-11-201605,0040,7072,29+0,47 +0,7% ----40,7040,701 16-10
20-11-2035610,0064,0977,21+0,51 +0,7% --------1 29-10
20-11-20 615,00--82,16+0,53 +0,6% --------0 --
20-11-2016620,0075,3587,13+0,53 +0,6% ----75,3575,351 27-10
20-11-202630,0099,3597,08+0,54 +0,6% ----99,3599,3511 28-10
20-11-202640,00107,20107,06+0,54 +0,5% ----107,20107,202 29-10
20-11-2011660,00116,74126,98+0,60 +0,5% ----116,74116,741 28-9
20-11-201680,00124,12146,99+0,58 +0,4% ----124,12124,121 28-8
20-11-20209720,00184,94187,00+0,57 +0,3% ----185,32184,94189 29-10
18-12-20 0,00------ -- ---------- --
18-12-2010.369100,000,010,010,00 0,0% --0,050,010,014 30-10
18-12-202.588150,000,050,02-0,01 -50,0% ----0,050,022 28-10
18-12-204.630200,000,060,07-0,04 -57,1% --0,100,060,0512 30-10
18-12-201.252250,000,130,16-0,06 -37,5% --0,130,190,1313 30-10
18-12-20576280,000,280,27-0,09 -33,3% ----0,280,2810 30-10
18-12-204.574300,000,290,36-0,09 -25,0% --2,000,380,2939 30-10
18-12-20822320,000,410,50-0,11 -22,0% ----0,530,41487 30-10
18-12-20634340,000,800,70-0,14 -20,0% --0,980,800,805 30-10
18-12-201.526350,000,690,83-0,16 -19,3% --0,990,840,6954 30-10
18-12-20800360,000,840,99-0,18 -18,2% --3,001,070,81150 30-10
18-12-20923380,001,351,39-0,23 -16,5% ----1,481,18139 30-10
18-12-204.389400,001,651,98-0,30 -15,2% --2,502,301,65213 30-10
18-12-20955420,002,502,86-0,42 -14,7% ----3,352,4047 30-10
18-12-201.017440,003,454,12-0,59 -14,3% ----4,803,45126 30-10
18-12-202.759450,004,204,94-0,64 -13,0% --6,255,754,20151 30-10
18-12-201.306460,005,405,95-0,73 -12,3% --6,106,355,20138 30-10
18-12-20953470,006,557,20-0,81 -11,3% ----8,456,40102 30-10
18-12-201.587480,007,658,71-0,95 -10,9% --10,4510,057,65324 30-10
18-12-20 485,009,70---- -- ----9,709,7022 30-10
18-12-20803490,009,6510,52-1,07 -10,2% ----12,159,55240 30-10
18-12-2018495,0010,8511,55-0,96 -8,3% ----13,2010,8594 30-10
18-12-205.814500,0011,9012,65-0,91 -7,2% --15,0014,6011,45589 30-10
18-12-20453505,0013,6013,90-0,94 -6,8% ----15,6512,7080 30-10
18-12-201.403510,0015,2415,26-0,97 -6,4% --18,5017,5013,75260 30-10
18-12-20347515,0016,7516,71-0,97 -5,8% ----18,7016,00224 30-10
18-12-202.332520,0017,0018,19-0,83 -4,6% --20,8020,7016,60443 30-10
18-12-20427525,0020,1520,05-0,95 -4,7% ----22,2019,1045 30-10
18-12-201.283530,0020,5021,99-1,00 -4,5% ----25,1520,40622 30-10
18-12-20396535,0023,3723,95-0,95 -4,0% ----26,8522,35122 30-10
18-12-201.578540,0024,8026,35-1,01 -3,8% ----29,5524,55282 30-10
18-12-20365545,0029,5028,79-0,95 -3,3% ----29,5028,1011 30-10
18-12-204.359550,0030,6031,37-0,81 -2,6% 28,5036,0035,0029,40173 30-10
18-12-20504555,0033,9934,33-0,83 -2,4% --38,0037,0033,9993 30-10
18-12-201.338560,0037,0037,39-0,78 -2,1% 30,5043,0039,5035,5084 30-10
18-12-20150565,0039,5040,60-0,59 -1,5% --46,00----2 29-10
18-12-20845570,0046,4744,14-0,48 -1,1% ----46,6041,906 30-10
18-12-2071575,0047,6047,85-0,41 -0,9% ----47,6047,352 30-10
18-12-201.148580,0054,8451,74-0,32 -0,6% ----54,8449,705 30-10
18-12-203585,0054,4655,82-0,19 -0,3% ----54,4653,8120 30-10
18-12-20299590,0060,0060,05-0,05 -0,1% ----62,9760,003 30-10
18-12-201595,0066,6064,46+0,04 +0,1% ----67,3066,4016 30-10
18-12-202.656600,0068,0068,97+0,13 +0,2% ----72,0066,90133 30-10
18-12-201605,0046,0073,59+0,21 +0,3% ----46,0045,002 20-10
18-12-205610,0082,1078,29+0,29 +0,4% ----82,1082,103 29-10
18-12-20142620,0091,0087,89+0,40 +0,5% ----91,9590,004 30-10
18-12-20205630,00103,0097,67+0,47 +0,5% ----103,00--2 28-10
18-12-2039640,00108,00107,53+0,53 +0,5% ----108,00108,001 28-10
18-12-20208650,00108,00117,44+0,56 +0,5% ----108,00108,005 27-10
18-12-20 660,00--127,44+0,54 +0,4% --------0 --
18-12-20233680,00146,60147,41+0,56 +0,4% ----147,55146,602 28-10
18-12-201.817700,00142,25167,37+0,60 +0,4% --------1 26-10
18-12-20323720,00185,38187,39+0,59 +0,3% ----185,64185,3855 29-10
18-12-2040760,00224,74227,42+0,58 +0,3% ----224,74224,742 28-10
18-12-201.530800,00268,62267,45+0,58 +0,2% ----268,62268,625 30-10
18-12-20340900,00329,05367,54+0,56 +0,2% ----329,05329,051 19-10
18-12-207701.000,00467,40467,62+0,56 +0,1% ----467,50467,402 29-10
15-01-2132400,003,303,20-0,02 -0,6% ----3,503,3039 30-10
15-01-2152440,006,156,42-0,45 -7,0% ----7,306,1525 30-10
15-01-215460,009,208,78-0,56 -6,4% ----9,759,205 30-10
15-01-2198480,0011,7511,99-0,61 -5,1% ----12,9011,0021 30-10
15-01-21 490,00------ -- --------0 --
15-01-2171500,0016,6016,40-0,65 -4,0% ----17,6516,6050 30-10
15-01-2164510,0018,8019,19-0,69 -3,6% 18,0021,7520,0518,3519 30-10
15-01-2162520,0021,8022,37-0,73 -3,3% ----22,7521,0017 30-10
15-01-21 525,0022,7024,13-0,72 -3,0% ----23,9022,7027 30-10
15-01-2136530,0026,4526,03-0,71 -2,7% ----27,6726,454 30-10
15-01-2128535,0028,7528,19-0,81 -2,9% ----28,7527,9540 30-10
15-01-21119540,0030,2530,38-0,79 -2,6% ----30,2530,253 30-10
15-01-2113545,0031,7432,79-0,82 -2,5% ----31,7431,741 29-10
15-01-2133550,0036,8035,30-0,74 -2,1% ----38,5036,802 30-10
15-01-2121555,0035,3938,01-0,69 -1,8% ----35,7535,393 28-10
15-01-2112560,0043,0540,90-0,64 -1,6% ----43,0543,051 28-10
15-01-214565,0046,7543,99-0,59 -1,3% ----46,7546,754 28-10
15-01-2137570,0045,7047,23-0,45 -1,0% ----45,7045,703 29-10
15-01-21 575,00--50,69-0,37 -0,7% --------0 --
15-01-211580,0053,9054,35-0,30 -0,6% ----53,9053,901 30-10
15-01-211590,0050,5762,17-0,14 -0,2% ----50,5750,571 26-10
15-01-211600,0057,4970,62-0,03 0,0% ----57,4957,491 26-10
15-01-212620,0060,4088,77+0,28 +0,3% ----60,4058,992 20-10
15-01-212640,0079,60108,04+0,43 +0,4% ----79,6077,952 20-10
15-01-211680,00135,00147,75+0,51 +0,3% ----135,00135,001 26-10
15-01-212720,00158,00187,71+0,49 +0,3% ----158,00156,392 20-10
19-03-211.703200,000,500,50+0,04 +8,0% ----0,600,5078 30-10
19-03-21277240,000,930,95-0,15 -15,8% --1,000,950,8859 30-10
19-03-21196280,001,451,55-0,09 -5,8% ----1,551,4517 29-10
19-03-21254320,002,402,53-0,12 -4,7% ----2,652,408 30-10
19-03-21336360,004,004,11-0,25 -6,1% ----4,004,001 30-10
19-03-21441380,005,305,26-0,35 -6,7% ----5,755,302 30-10
19-03-21581400,006,306,74-0,39 -5,8% ----7,306,30162 30-10
19-03-21442420,008,608,65-0,48 -5,5% 0,20--8,958,6024 30-10
19-03-21552440,0010,9011,08-0,60 -5,4% ----10,9010,901 30-10
19-03-21404460,0015,6714,16-0,62 -4,4% ----15,6715,671 30-10
19-03-21406480,0017,7518,12-0,67 -3,7% ----19,7517,10109 30-10
19-03-21676500,0022,9023,18-0,74 -3,2% ----25,2022,4083 30-10
19-03-212.175520,0028,5529,55-0,79 -2,7% ----31,5028,10265 30-10
19-03-21498540,0037,0037,74-1,01 -2,7% --48,0040,5036,0036 30-10
19-03-21424560,0047,0047,95-0,72 -1,5% ----51,0046,5017 30-10
19-03-21251580,0060,3560,52-0,50 -0,8% 32,90--60,3558,503 29-10
19-03-2168600,0074,5075,51-0,26 -0,3% ----79,1074,504 30-10
19-03-2112620,0089,5092,49+0,05 +0,1% ----92,3089,507 29-10
19-03-2129640,00110,46110,82+0,27 +0,2% ----110,46110,461 29-10
19-03-212680,00133,75149,71+0,39 +0,3% ----133,75133,751 1-10
19-03-2131720,00192,10189,52+0,54 +0,3% ----192,10192,1011 29-10
19-03-2134800,00270,65269,60+0,47 +0,2% ----270,65270,651 30-10
18-06-21693150,000,360,43-0,11 -25,6% --0,530,430,3640 30-10
18-06-211.440200,001,010,97-0,10 -10,3% --5,001,010,9813 30-10
18-06-21401300,003,353,41-0,15 -4,4% ----3,353,302 30-10
18-06-21358350,005,905,91-0,11 -1,9% ----5,905,901 30-10
18-06-21676400,0010,1010,30-0,20 -1,9% ----10,1010,105 30-10
18-06-21456420,0012,5512,93-0,38 -2,9% ----14,2012,555 29-10
18-06-21313450,0018,4517,99-0,47 -2,6% ----18,4518,453 30-10
18-06-21130480,0024,1024,83-0,60 -2,4% ----24,9024,107 29-10
18-06-211.082500,0030,5030,69-1,00 -3,3% --40,0032,0030,0013 30-10
18-06-21716510,0035,7234,07-0,70 -2,1% --36,1035,72--4 29-10
18-06-2168520,0037,5337,70-0,58 -1,5% ----37,6037,53191 30-10
18-06-21268540,0046,5046,45-1,03 -2,2% ----46,7046,503 29-10
18-06-211.310550,0051,7551,47-0,52 -1,0% ----52,0051,752 30-10
18-06-21568560,0057,5057,02-0,50 -0,9% ----58,1557,505 30-10
18-06-2131580,0062,5069,66-0,52 -0,7% ----62,5062,501 27-10
18-06-21294600,0085,0084,25-0,27 -0,3% ----86,2585,004 30-10
18-06-211620,00100,80100,64+0,03 0,0% ----100,80100,801 21-9
18-06-2110650,0095,60127,77+0,32 +0,3% ----95,6094,502 16-10
18-06-21 680,00--156,56+0,49 +0,3% --------0 --
18-06-2120700,00149,10176,25+0,61 +0,3% ----149,10149,101 28-7
18-06-21 720,00--196,13+0,55 +0,3% --------0 --
18-06-21194800,00275,50276,13+0,60 +0,2% ----275,50275,501 29-10
18-06-21 900,00--376,42+0,56 +0,1% --------0 --
18-06-211601.000,00459,32476,71+0,62 +0,1% ----459,32459,3210 22-10
17-09-2141320,006,456,19-0,22 -3,6% ----6,456,4540 28-10
17-09-2111400,009,4813,98-0,37 -2,6% ----9,489,4810 16-10
17-09-216440,0022,0020,64-0,45 -2,2% 10,00--22,0021,202 29-10
17-09-2141480,0022,2530,23-0,49 -1,6% ----23,6522,2516 23-10
17-09-21 500,00--36,62-0,58 -1,6% --------0 --
17-09-2134520,0044,8044,06-0,45 -1,0% ----44,8044,8099 30-10
17-09-2166540,0055,7553,16-0,49 -0,9% ----55,7555,754 29-10
17-09-21 560,00277,2063,96-0,55 -0,9% --------0 16-9
17-09-214580,0054,5076,41-0,33 -0,4% ----54,5051,006 19-10
17-09-21 600,00--90,68-0,21 -0,2% --------0 --
17-09-21 640,00--123,79+0,06 0,0% --------0 --
17-09-21 680,00--161,14+0,25 +0,2% --------0 --
17-09-21 720,00--200,34+0,35 +0,2% --------0 --
17-09-21 800,00--280,19+0,24 +0,1% --------0 --
17-12-21 0,00------ -- ---------- --
17-12-21486150,000,800,89-0,07 -7,9% 0,401,050,950,8010 30-10
17-12-212.298200,001,851,93-0,01 -0,5% --2,902,001,8530 30-10
17-12-21215250,003,803,81-0,09 -2,4% ----3,803,802 30-10
17-12-21720300,006,806,64-0,45 -6,8% ----6,806,801 30-10
17-12-21385350,0011,5010,84-0,31 -2,9% ----11,5011,501 29-10
17-12-21859400,0016,9017,13-0,95 -5,5% --36,9517,5016,9014 30-10
17-12-211.058450,0027,4526,65-0,55 -2,1% 15,0030,0527,4527,451 30-10
17-12-212.017500,0041,9041,42-0,73 -1,8% ----43,0540,03444 30-10
17-12-213.739550,0064,2563,74-1,06 -1,7% ----66,7562,409 30-10
17-12-211.290600,0095,2895,73-0,48 -0,5% ----95,2895,28100 29-10
17-12-2132650,00136,50136,57+0,27 +0,2% ----136,50136,505 28-10
17-12-2190700,00185,89183,55+0,26 +0,1% ----185,89185,891 28-10
17-12-21356800,00270,05282,75+0,25 +0,1% ----270,05270,051 27-10
17-12-21301900,00382,03383,07+0,46 +0,1% ----382,18382,0365 28-10
17-12-213131.000,00482,48483,62+0,47 +0,1% ----482,63482,4865 28-10
17-06-2216200,003,003,30-0,11 -3,3% ----3,003,0010 26-10
17-06-2216300,009,959,94-0,31 -3,1% ----9,959,903 25-9
17-06-2234400,0022,6322,98-0,46 -2,0% ----22,6322,631 30-10
17-06-2236450,0028,9534,13-0,57 -1,7% ----28,9528,952 21-10
17-06-2225500,0050,1350,52-0,53 -1,0% ----50,1350,131 30-10
17-06-2211550,0075,5074,70-0,78 -1,0% ----75,5075,501 28-10
17-06-2218600,00103,42106,82-0,48 -0,4% ----103,42103,421 29-10
17-06-225650,00117,50147,17-0,21 -0,1% ----117,50117,004 16-10
17-06-22 700,00188,85193,11+0,03 0,0% ----188,85188,851 29-10
17-06-225800,00268,63291,71+0,15 +0,1% --------1 26-10
16-12-22 0,00------ -- ---------- --
16-12-22440150,002,302,15+0,09 +4,2% 1,052,552,302,301 29-10
16-12-22406200,004,604,56+0,12 +2,6% 2,00--4,654,550 28-10
16-12-2241250,006,808,01+0,02 +0,2% 5,00--6,806,801 21-10
16-12-22665300,0012,8012,84-0,19 -1,5% ----12,8012,802 30-10
16-12-22159350,0019,6719,15-0,35 -1,8% ----19,6719,671 30-10
16-12-22283400,0027,9027,86-0,75 -2,7% ----27,9027,901 30-10
16-12-22434450,0040,2040,25-0,77 -1,9% ----40,2039,7020 30-10
16-12-221.381500,0060,3557,95-0,57 -1,0% ----60,3560,351 28-10
16-12-222.717550,0075,6583,27-0,97 -1,2% ----75,6575,651 26-10
16-12-222.217600,00115,00115,64-0,20 -0,2% --------2 28-10
16-12-2248650,00154,36155,37-0,67 -0,4% ----154,36154,361 29-10
16-12-22127700,00242,89200,73-0,55 -0,3% ----244,51242,8988 6-4
16-12-22126800,00262,03298,47-0,55 -0,2% ----262,03262,031 14-10
16-12-22188900,00454,81398,91-0,26 -0,1% ----455,48454,8156 3-4
16-12-222421.000,00481,25499,92-0,38 -0,1% ----481,25481,254 22-10
15-12-23 0,00------ -- ---------- --
15-12-2317150,003,353,48+0,60 +17,2% 2,10--3,453,3510 28-10
15-12-23407200,007,206,76-0,14 -2,1% ----7,207,202 29-10
15-12-2337250,0010,5911,46-0,31 -2,7% ----10,6410,5932 26-10
15-12-23158300,0017,8017,47-0,44 -2,5% ----17,8017,802 29-10
15-12-23152350,0024,9525,28-0,02 -0,1% --45,2026,0724,952 29-10
15-12-231.303400,0033,0835,89+0,13 +0,4% ----33,1333,0832 26-10
15-12-23229450,0052,0050,61+0,35 +0,7% ----52,0052,001 28-10
15-12-232.231500,0062,6072,29-0,90 -1,2% ----62,6062,602 21-10
15-12-231.636550,0097,4098,24-0,04 0,0% ----97,4097,401 28-10
15-12-231.411600,00130,80131,58+0,02 0,0% ----130,80130,801 30-10
15-12-2333650,00153,80171,18+0,21 +0,1% ----153,80153,801 21-10
15-12-2370700,00202,04215,62+0,06 0,0% ----202,24202,0432 26-10
15-12-23249800,00276,78312,01+0,01 0,0% ----276,78276,781 14-10
15-12-233900,00433,25412,19-0,17 0,0% ----435,50433,252 14-4
15-12-23431.000,00498,53513,31+0,18 0,0% ----498,73498,5332 26-10
20-12-2470150,005,455,03+0,13 +2,6% 3,00--5,455,454 30-10
20-12-24415200,009,409,13-0,35 -3,8% 8,50--9,409,402 30-10
20-12-24132250,0015,3514,76-0,12 -0,8% ----15,3515,351 29-10
20-12-24199300,0022,5022,12-0,55 -2,5% --24,0522,5022,502 29-10
20-12-24154350,0032,4031,71+0,23 +0,7% ----32,4032,401 29-10
20-12-24209400,0043,7544,30+0,57 +1,3% ----45,0043,755 29-10
20-12-24326450,0063,3061,51+0,62 +1,0% ----63,3063,301 28-10
20-12-24450500,0080,0884,97-1,48 -1,7% ----80,0879,297 26-10
20-12-242.202550,00114,00113,59-0,85 -0,7% ----114,00111,0015 30-10
20-12-242.187600,00148,99147,77-0,97 -0,7% ----148,99145,504 30-10
20-12-24146650,00188,25186,87-1,16 -0,6% ----188,25188,251 30-10
20-12-2428700,00231,00230,71-0,78 -0,3% ----231,00231,003 28-10
20-12-2434800,00323,60326,12-0,47 -0,1% ----323,60323,602 28-10
20-12-248900,00428,71425,57-0,87 -0,2% ----428,71428,716 20-5
20-12-241041.000,00522,59526,96-0,84 -0,2% ----522,59522,594 30-10
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by