Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 891,63889,92+1,71 +0,2% 894,50890,37018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-12-2024)
Totaal volume 16.105 (9.201 Calls, 6.904 Puts)
Totaal open interest bij opening 14.297 (2.426 Calls, 11.871 Puts)
Call / Put ratio 1,33
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-12-242.115150,000,010,010,00 0,0% --0,020,010,014 29-11
20-12-242.273200,000,010,010,00 0,0% --0,040,010,012 18-10
20-12-24644250,000,020,01+0,01 +100,0% --0,550,020,02100 21-11
20-12-24729300,000,010,010,00 0,0% ----0,010,0194 25-11
20-12-241.016350,000,010,010,00 0,0% ----0,010,016 22-11
20-12-241.118400,000,010,010,00 0,0% ----0,010,0116 22-11
20-12-24439450,000,010,02-0,01 -50,0% --0,040,010,0111 22-11
20-12-24913500,000,020,01+0,01 +100,0% --------60 29-11
20-12-242.224550,000,010,010,00 0,0% ----0,010,013 3-12
20-12-24400560,000,010,02-0,01 -50,0% ----0,010,013 3-12
20-12-24 600,000,020,01+0,01 +100,0% ----0,030,024 10:26
20-12-24 640,000,050,02-- -- ----0,050,0550 3-12
20-12-24 650,000,050,03+0,02 +66,7% ----0,050,051 11:33
20-12-24 680,000,070,070,00 0,0% ----0,080,0736 17:26
20-12-24 700,000,080,11-0,03 -27,3% ----0,100,0714 16:51
20-12-24 720,000,110,15-0,04 -26,7% ----0,130,118 15:59
20-12-24 740,000,160,20-0,04 -20,0% ----0,160,166 11:41
20-12-24 750,000,160,22-0,06 -27,3% ----0,160,162 14:11
20-12-24 760,000,180,24-0,06 -25,0% ----0,200,1747 15:18
20-12-24 770,000,190,26-0,07 -26,9% ----0,190,193 17:15
20-12-24 780,000,220,28-0,06 -21,4% ----0,250,2227 13:45
20-12-24 790,000,250,30-0,05 -16,7% ----0,300,2517 16:03
20-12-24 800,000,280,37-0,09 -24,3% ----0,350,2556 17:28
20-12-24 810,000,340,42-0,08 -19,0% ----0,380,3318 17:27
20-12-24 815,000,360,46-0,10 -21,7% ----0,380,368 12:57
20-12-24 820,000,380,51-0,13 -25,5% ----0,450,37110 16:30
20-12-24 825,000,460,57-0,11 -19,3% ----0,460,4123 16:32
20-12-24 830,000,470,64-0,17 -26,6% ----0,520,46122 16:46
20-12-24 835,000,540,73-0,19 -26,0% ----0,650,5249 16:58
20-12-24 840,000,660,87-0,21 -24,1% ----0,720,58102 16:18
20-12-24 845,000,721,02-0,30 -29,4% ----0,870,7044 16:00
20-12-24 850,000,901,22-0,32 -26,2% ----1,100,81206 17:28
20-12-24 855,001,131,50-0,37 -24,7% ----1,291,01107 17:21
20-12-24 860,001,431,90-0,47 -24,7% ----1,601,22288 17:22
20-12-24 865,001,852,34-0,49 -20,9% ----2,051,60194 17:20
20-12-24 870,002,402,96-0,56 -18,9% ----2,752,05146 17:27
20-12-24 875,003,203,88-0,68 -17,5% ----3,652,70292 17:20
20-12-24 880,004,154,96-0,81 -16,3% ----4,553,55597 17:28
20-12-24 885,005,356,42-1,07 -16,7% ----6,004,70375 17:29
20-12-24 890,007,208,33-1,13 -13,6% ----7,856,20747 17:28
20-12-24 895,009,6010,65-1,05 -9,9% ----10,208,10833 17:23
20-12-24 900,0012,0513,61-1,56 -11,5% ----12,9510,75384 17:29
20-12-24 905,0015,8516,97-1,12 -6,6% ----16,0014,4560 17:18
20-12-24 910,0019,6020,82-1,22 -5,9% ----20,2019,0063 17:19
20-12-24 915,0022,8024,95-2,15 -8,6% ----23,0522,4018 16:40
20-12-24 920,0027,7529,36-1,61 -5,5% ----28,5027,253 10:50
20-12-24 925,0032,4033,96-1,56 -4,6% ----33,2030,0013 16:08
20-12-24 930,0052,5738,72-- -- ----52,5750,0249 28-11
20-12-24 935,0052,5043,57-- -- ----52,5052,503 25-11
20-12-24 940,0053,3448,47-- -- ----53,3453,341 2-12
20-12-24 945,0073,0053,40-- -- ----73,0073,001 15-11
20-12-24 950,0056,0058,36-2,36 -4,0% ----57,0055,156 16:00
20-12-24 960,0098,6568,32-- -- ----98,6598,652 21-11
20-12-24 970,0098,0078,29-- -- ----98,0098,001 15-11
20-12-24 980,00103,3788,27-- -- ----103,37103,371 12-11
20-12-24 1.000,00106,50108,23-1,73 -1,6% ----106,50106,501 09:48
20-12-24 1.020,00147,20128,20-- -- ----147,20147,201 15-11
20-12-24 1.040,00159,00148,17-- -- ----159,00159,0020 29-11
20-12-24 1.080,00155,90188,11-- -- ----155,90155,901 15-10
20-12-24 1.100,00215,53208,08-- -- --------2 3-12
20-12-24 1.120,00207,00228,05-- -- --------0 26-8
20-12-24 1.200,00316,00307,92-- -- ----316,60315,9024 5-11
20-12-24 1.300,00405,54407,77-2,23 -0,5% ----405,54405,542 09:04
17-01-25 680,000,290,33-0,04 -12,1% ----0,290,2810 17:22
17-01-25 720,000,420,40+0,02 +5,0% ----0,420,424 16:14
17-01-25 740,000,500,60-0,10 -16,7% ----0,540,503 15:55
17-01-25 760,000,630,74-0,11 -14,9% ----0,640,6217 17:16
17-01-25 770,000,720,84-0,12 -14,3% ----0,720,725 16:15
17-01-25 780,000,740,94-0,20 -21,3% ----0,740,745 15:40
17-01-25 790,000,881,08-0,20 -18,5% ----1,000,884 15:01
17-01-25 800,001,011,24-0,23 -18,5% ----1,191,0141 16:28
17-01-25 810,001,241,45-0,21 -14,5% ----1,281,1710 16:10
17-01-25 820,001,461,73-0,27 -15,6% ----1,561,46183 16:27
17-01-25 825,001,661,93-0,27 -14,0% ----1,741,666 16:15
17-01-25 830,001,822,17-0,35 -16,1% ----2,051,7063 17:16
17-01-25 835,002,002,41-0,41 -17,0% ----2,102,0024 17:04
17-01-25 840,002,212,70-0,49 -18,1% ----2,482,1043 17:16
17-01-25 845,002,563,11-0,55 -17,7% ----2,762,562 13:52
17-01-25 850,003,053,55-0,50 -14,1% ----3,272,80124 17:29
17-01-25 855,003,404,12-0,72 -17,5% ----3,503,4027 16:56
17-01-25 860,004,004,75-0,75 -15,8% ----4,403,75239 17:03
17-01-25 865,004,805,53-0,73 -13,2% ----5,004,4410 17:15
17-01-25 870,005,606,41-0,81 -12,6% ----6,155,5049 16:30
17-01-25 875,006,757,48-0,73 -9,8% ----7,106,1743 16:25
17-01-25 880,007,908,76-0,86 -9,8% ----8,407,25161 17:22
17-01-25 885,009,3410,25-0,91 -8,9% ----9,508,5025 17:08
17-01-25 890,0010,7012,02-1,32 -11,0% ----11,6010,0098 16:52
17-01-25 895,0013,0514,06-1,01 -7,2% ----13,0513,0527 17:15
17-01-25 900,0015,2216,58-1,36 -8,2% ----16,0014,0039 17:05
17-01-25 905,0018,7519,29-0,54 -2,8% ----18,7518,204 11:26
17-01-25 910,0021,0522,40-1,35 -6,0% ----21,4020,0069 17:06
17-01-25 915,0025,2525,79-0,54 -2,1% ----25,2524,252 11:23
17-01-25 920,0031,0729,51-- -- ----31,0726,59234 3-12
17-01-25 925,0043,7433,47-- -- ----43,7443,741 28-11
17-01-25 930,0037,7137,63-- -- ----37,7137,711 3-12
17-01-25 935,00--41,94-- -- --------0 --
17-01-25 940,0050,4946,48-- -- ----50,4950,491 2-12
17-01-25 950,0057,5755,81-- -- ----57,5752,29235 3-12
17-01-25 960,0065,4165,43-- -- ----65,4165,411 3-12
17-01-25 970,00------ -- --------0 --
17-01-25 980,0085,0685,09-- -- ----85,0685,061 3-12
17-01-25 1.000,00112,30104,94-- -- ----112,30112,3020 2-12
17-01-25 1.040,00159,75144,73-- -- ----159,75158,656 14-11
21-02-25 720,001,051,20-0,15 -12,5% ----1,111,0515 13:24
21-02-25 760,001,601,81-0,21 -11,6% ----1,651,6011 15:11
21-02-25 780,002,502,30-- -- ----2,532,5011 2-12
21-02-25 800,002,823,11-0,29 -9,3% ----2,922,824 12:07
21-02-25 810,003,963,65-- -- ----4,103,8520 2-12
21-02-25 820,003,704,33-0,63 -14,5% ----3,853,705 15:14
21-02-25 830,005,305,19-- -- ----5,305,301 3-12
21-02-25 840,005,826,31-0,49 -7,8% ----5,825,821 10:00
21-02-25 850,007,857,69-- -- ----8,207,8521 3-12
21-02-25 855,007,558,52-0,97 -11,4% ----7,957,552 15:05
21-02-25 860,008,559,45-0,90 -9,5% ----8,558,453 13:56
21-02-25 865,009,8010,51-- -- ----9,809,802 3-12
21-02-25 870,0010,3011,69-1,39 -11,9% ----11,3010,3015 15:34
21-02-25 875,0012,8012,96-- -- ----12,8012,802 3-12
21-02-25 880,0012,8514,44-1,59 -11,0% ----13,7012,8510 16:36
21-02-25 885,0014,4516,09-1,64 -10,2% ----14,5014,452 13:23
21-02-25 890,0016,5017,96-1,46 -8,1% ----17,1516,5015 16:44
21-02-25 895,0018,3020,05-1,75 -8,7% ----19,4018,307 15:17
21-02-25 900,0021,2222,34-1,12 -5,0% ----21,2221,224 11:13
21-02-25 910,0026,0527,67-1,62 -5,9% ----26,9524,905 16:47
21-02-25 920,0031,8033,90-2,10 -6,2% ----31,8031,801 13:12
21-02-25 930,0039,2540,98-- -- ----39,2539,2514 3-12
21-02-25 940,0057,0048,85-- -- ----57,0057,001 22-11
21-02-25 960,00--66,18-- -- --------0 --
21-02-25 1.000,00--104,31-- -- --------0 --
21-02-25 1.040,00--143,76-- -- --------0 --
21-03-25 600,000,700,79-0,09 -11,4% ----0,700,701 13:48
21-03-25 640,000,991,00-0,01 -1,0% ----0,990,994 15:56
21-03-25 680,001,251,35-0,10 -7,4% ----1,251,254 13:53
21-03-25 720,001,601,87-0,27 -14,4% ----1,851,6014 15:10
21-03-25 760,002,552,80-0,25 -8,9% ----2,702,554 16:59
21-03-25 800,004,254,77-0,52 -10,9% ----4,504,2535 16:55
21-03-25 820,005,856,44-0,59 -9,2% ----6,055,7522 15:54
21-03-25 840,008,308,92-0,62 -7,0% ----8,608,158 14:17
21-03-25 860,0011,6012,54-0,94 -7,5% ----11,7511,603 14:37
21-03-25 880,0016,2517,83-1,58 -8,9% ----17,0016,0521 15:42
21-03-25 900,0023,6525,60-1,95 -7,6% ----24,4523,504 15:51
21-03-25 920,0034,8036,47-1,67 -4,6% ----34,8533,953 16:48
21-03-25 940,0047,3050,34-3,04 -6,0% ----47,3047,302 15:11
21-03-25 960,0063,2566,60-3,35 -5,0% ----63,2563,251 15:11
21-03-25 1.000,00118,84103,43-- -- ----118,84118,843 26-11
21-03-25 1.040,00161,30142,42-- -- ----161,30161,301 15-11
21-03-25 1.080,00155,88181,91-- -- ----155,88155,881 26-9
21-03-25 1.100,00198,21201,71-- -- ----198,21198,211 3-12
21-03-25 1.120,00244,25221,52-- -- ----244,25239,7515 15-11
20-06-25 400,000,390,44-0,05 -11,4% ----0,400,3911 16:47
20-06-25 500,000,800,87-0,07 -8,0% ----0,800,801 14:44
20-06-25 600,001,551,68-0,13 -7,7% ----1,651,554 15:30
20-06-25 640,002,202,25-- -- ----2,202,201 3-12
20-06-25 650,002,402,42-0,02 -0,8% ----2,402,401 10:47
20-06-25 680,002,923,09-0,17 -5,5% ----2,922,921 16:24
20-06-25 700,003,523,68-0,16 -4,3% ----3,523,522 17:05
20-06-25 720,004,504,45-- -- ----4,604,358 3-12
20-06-25 750,005,786,05-0,27 -4,5% ----5,785,781 12:29
20-06-25 760,006,456,74-0,29 -4,3% ----6,456,2025 17:24
20-06-25 800,0010,1510,69-0,54 -5,1% ----10,3510,0093 16:34
20-06-25 820,0013,1513,66-0,51 -3,7% ----13,1513,1510 09:27
20-06-25 840,0017,0017,47-0,47 -2,7% ----17,0017,005 09:28
20-06-25 850,0018,4019,79-1,39 -7,0% ----19,1518,4013 15:12
20-06-25 860,0021,7522,44-0,69 -3,1% ----21,7521,006 16:15
20-06-25 880,0027,8028,95-1,15 -4,0% ----28,0027,058 17:26
20-06-25 900,0043,7537,49-- -- --------1 3-12
20-06-25 920,0045,9048,18-2,28 -4,7% ----45,9045,901 13:19
20-06-25 940,0060,0061,12-1,12 -1,8% ----60,0060,001 12:25
20-06-25 950,0080,7468,36-- -- ----80,7480,741 27-11
20-06-25 960,0084,4076,03-- -- ----85,3084,406 29-11
20-06-25 1.000,00103,00110,12-- -- ----103,00103,001 17-10
20-06-25 1.040,00162,00147,52-- -- ----162,00162,0010 29-11
20-06-25 1.080,00184,37186,27-- -- ----184,37179,372 28-10
20-06-25 1.100,00211,98205,84-- -- ----211,98211,985 2-12
20-06-25 1.120,00209,30225,47-- -- ----209,30209,302 23-9
20-06-25 1.200,00301,30306,29-4,99 -1,6% ----301,30301,302 13:28
19-09-25 600,003,002,79-- -- ----3,203,002 2-12
19-09-25 640,004,453,89-- -- ----4,454,451 25-11
19-09-25 680,007,715,37-- -- --------1 20-11
19-09-25 720,007,387,73-0,35 -4,5% ----7,387,381 12:29
19-09-25 760,0011,3511,19-- -- ----12,0011,353 2-12
19-09-25 800,0016,0016,62-0,62 -3,7% ----16,0016,003 12:59
19-09-25 820,0023,0020,36-- -- ----23,0023,001 25-11
19-09-25 840,0028,7524,87-- -- ----28,7528,751 28-11
19-09-25 860,0029,7630,55-0,79 -2,6% ----29,7629,761 10:22
19-09-25 880,0035,8037,55-1,75 -4,7% ----36,9335,802 15:47
19-09-25 900,0061,7546,11-- -- --------1 14-11
19-09-25 920,0054,0056,33-2,33 -4,1% ----54,0054,004 15:11
19-09-25 940,0079,7568,50-- -- ----80,0079,7528 14-11
19-09-25 960,0082,4082,43-- -- ----83,2582,402 3-12
19-09-25 1.000,00134,85114,30-- -- ----134,85134,851 15-11
19-09-25 1.040,00--149,98-- -- --------0 --
19-09-25 1.080,00--187,58-- -- --------0 --
19-09-25 1.120,00--226,42-- -- --------0 --
19-12-25 200,000,290,36-0,07 -19,4% ----0,300,2911 16:40
19-12-25 250,000,700,55-- -- ----0,700,701 28-11
19-12-25 300,000,750,80-- -- ----0,750,7510 3-12
19-12-25 350,001,001,07-0,07 -6,5% ----1,001,008 13:46
19-12-25 400,001,651,36-- -- ----1,651,602 20-11
19-12-25 450,001,851,76+0,09 +5,1% ----1,901,852 15:57
19-12-25 500,002,232,230,00 0,0% ----2,262,235 14:18
19-12-25 550,003,053,18-- -- ----3,053,051 3-12
19-12-25 600,004,254,37-0,12 -2,7% ----4,254,254 16:19
19-12-25 650,005,956,18-0,23 -3,7% ----5,955,7523 16:09
19-12-25 700,008,959,23-0,28 -3,0% ----9,158,8513 16:07
19-12-25 750,0013,5014,16-0,66 -4,7% ----14,0013,5018 15:12
19-12-25 800,0021,0021,85-0,85 -3,9% ----21,3021,008 16:35
19-12-25 850,0032,3033,64-1,34 -4,0% ----33,2332,302 15:47
19-12-25 900,0050,9552,20-1,25 -2,4% ----50,9550,704 17:01
19-12-25 950,0078,9179,90-0,99 -1,2% ----78,9178,911 11:59
19-12-25 1.000,00129,30116,44-- -- --------1 28-11
19-12-25 1.100,00229,85205,41-- -- ----231,55229,8514 21-11
19-12-25 1.200,00301,80301,56-- -- ----301,80301,801 3-12
19-12-25 1.300,00399,60399,09-- -- ----399,60399,601 3-12
19-12-25 1.400,00506,50496,76-- -- ----507,10506,507 29-11
19-06-26 400,002,602,09-- -- ----2,602,601 20-11
19-06-26 500,005,464,10-- -- ----5,465,461 19-11
19-06-26 600,009,057,63-- -- --------10 25-11
19-06-26 650,0012,0510,73-- -- --------10 25-11
19-06-26 700,0017,0115,48-- -- ----17,0117,011 21-10
19-06-26 750,0022,6522,26-- -- --------2 12-11
19-06-26 800,0035,0031,98-- -- --------1 2-12
19-06-26 850,0051,5545,83-- -- ----51,5551,551 14-11
19-06-26 900,0066,5065,28-- -- ----66,5063,904 3-12
19-06-26 950,0090,0091,96-- -- ----90,0090,001 3-12
19-06-26 1.000,00131,00125,74-- -- ----131,00131,001 8-8
19-06-26 1.100,00--209,16-- -- --------0 --
19-06-26 1.200,00--302,52-- -- --------0 --
19-06-26 1.300,00--398,44-- -- --------0 --
19-06-26 1.400,00457,97495,48-- -- --------1 15-10
18-12-26 200,001,000,96-- -- ----1,011,0020 29-11
18-12-26 300,002,001,84-- -- ----2,002,001 29-11
18-12-26 400,003,063,30-0,24 -7,3% ----3,073,062 12:31
18-12-26 500,005,915,93-0,02 -0,3% ----5,915,822 12:31
18-12-26 600,0011,7011,52-- -- ----11,7011,701 26-11
18-12-26 650,0017,7615,95-- -- ----17,7617,7310 27-11
18-12-26 700,0022,0021,00-- -- ----22,0021,503 3-12
18-12-26 750,0029,5030,38-0,88 -2,9% ----29,5029,501 16:19
18-12-26 800,0043,0041,04-- -- ----43,0043,001 28-11
18-12-26 850,0070,3655,62-- -- ----70,3670,363 21-11
18-12-26 900,0084,6075,24-- -- ----84,6084,601 22-11
18-12-26 950,0085,55100,29-- -- ----85,5585,551 31-7
18-12-26 1.000,00141,85132,59-- -- ----141,85141,851 28-11
18-12-26 1.100,00199,86210,80-- -- ----199,86199,861 16-9
18-12-26 1.200,00285,36299,79-- -- ----285,36285,361 16-9
18-12-26 1.300,00393,50394,03-- -- ----393,50393,501 3-12
18-12-26 1.400,00509,08489,90-- -- ----509,08509,082 14-11
17-12-27 200,001,952,20-- -- ----1,951,951 25-11
17-12-27 300,004,003,24-- -- ----4,004,001 20-11
17-12-27 400,006,706,28-- -- ----6,706,701 11-11
17-12-27 500,0010,8810,98-- -- ----10,8810,885 29-11
17-12-27 600,0019,9019,20-- -- ----19,9019,907 25-11
17-12-27 650,0027,0725,37-- -- ----27,2227,0710 27-11
17-12-27 700,0035,6133,29-- -- ----35,6135,615 29-11
17-12-27 750,0042,0042,35-0,35 -0,8% ----42,0042,003 09:26
17-12-27 800,0059,9356,21-- -- ----59,9359,935 29-11
17-12-27 850,0077,0072,55-- -- ----77,0077,005 29-11
17-12-27 900,0093,2292,44-- -- ----93,2291,749 3-12
17-12-27 950,00117,72117,26-- -- ----117,72115,949 3-12
17-12-27 1.000,00152,17146,69-- -- ----152,17149,1914 25-11
17-12-27 1.100,00186,90218,10-- -- ----186,90186,901 29-8
17-12-27 1.200,00320,00301,43-- -- ----320,00320,001 18-11
17-12-27 1.300,00--390,41-- -- --------0 --
17-12-27 1.400,00444,00483,01-- -- ----444,00444,001 14-10
15-12-28 300,005,265,11-- -- ----5,265,263 2-12
15-12-28 400,009,409,67-- -- ----9,609,403 3-12
15-12-28 500,0016,3016,32-0,02 -0,1% ----16,3016,301 10:27
15-12-28 600,0028,0027,36-- -- ----28,0028,001 29-11
15-12-28 650,0037,9035,14-- -- ----37,9037,8510 1-11
15-12-28 700,0048,0044,58-- -- ----49,0048,006 14-11
15-12-28 750,0057,2556,30-- -- ----57,2557,251 22-11
15-12-28 800,0071,8770,58-- -- ----71,8771,871 2-12
15-12-28 850,0086,0087,64-1,64 -1,9% ----86,0086,001 16:24
15-12-28 900,00113,11108,00-- -- ----113,11113,117 29-11
15-12-28 950,00131,84131,78+0,06 0,0% ----131,84131,842 17:08
15-12-28 1.000,00158,64159,66-1,02 -0,6% ----158,64158,642 17:08
15-12-28 1.050,00179,65191,22-- -- ----179,65179,6050 2-8
15-12-28 1.100,00228,00225,93-- -- ----228,00228,001 25-11
15-12-28 1.200,00293,00302,75-- -- ----296,00293,002 23-10
15-12-28 1.300,00365,00386,92-- -- ----365,00365,001 4-9
15-12-28 1.400,00477,56474,99-- -- ----477,56477,563 2-12
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

Wilt u ook meldingen ontvangen voor dit onderwerp?

Meldingen

Wilt u ook meldingen ontvangen voor dit onderwerp?