Opties AEX (AEX)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 664,26659,30+4,96 +0,8% 664,81662,48009:34

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-1-2021)
Totaal volume 24.217 (11.179 Calls, 13.038 Puts)
Totaal open interest bij opening 186.755 (72.597 Calls, 114.158 Puts)
Call / Put ratio 0,86
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-02-211.517480,000,250,34-0,11 -32,4% ----0,300,20205 17:29
19-02-21805500,000,350,47-0,13 -27,7% ----0,370,33117 17:29
19-02-211.176520,000,470,64-0,18 -28,1% ----0,550,4636 17:25
19-02-2186530,000,560,73-0,18 -24,7% ----0,590,5330 15:42
19-02-211.205540,000,660,87-0,24 -27,6% ----0,710,6417 17:11
19-02-21476550,000,771,02-0,27 -26,5% ----0,840,75111 17:25
19-02-21478560,000,881,24-0,35 -28,2% ----1,000,88163 16:13
19-02-21842565,000,991,37-0,38 -27,7% ----1,200,9894 17:24
19-02-21876570,001,101,52-0,43 -28,3% ----1,201,1053 17:24
19-02-21391575,001,231,67-0,47 -28,1% ----1,321,2046 17:27
19-02-211.031580,001,371,87-0,54 -28,9% ----1,601,32313 17:27
19-02-21561585,001,502,10-0,63 -30,0% ----1,751,46122 17:14
19-02-211.417590,001,702,38-0,75 -31,5% ----2,001,62167 17:25
19-02-21426595,001,852,64-0,81 -30,7% ----2,251,8270 17:19
19-02-211.202600,002,102,99-0,93 -31,1% ----2,552,05529 17:20
19-02-21402605,002,453,40-1,07 -31,5% ----2,952,30155 17:09
19-02-21653610,002,653,85-1,23 -31,9% ----3,252,55235 17:24
19-02-21473615,003,054,41-1,44 -32,7% ----3,602,9581 17:25
19-02-211.198620,003,505,07-1,65 -32,5% ----4,353,31290 17:27
19-02-211.079625,004,005,88-1,94 -33,0% ----5,003,85230 17:19
19-02-211.616630,004,606,82-2,24 -32,8% ----5,804,45740 17:29
19-02-21414635,005,357,93-2,61 -32,9% ----6,505,19192 17:29
19-02-211.350640,006,309,25-3,01 -32,5% ----7,956,10643 17:29
19-02-21317645,007,5510,79-3,43 -31,8% ----9,157,15179 17:23
19-02-211.377650,008,8012,61-3,87 -30,7% ----10,958,401.303 17:29
19-02-21502655,0010,5014,81-4,43 -29,9% ----13,009,90503 17:27
19-02-21473660,0012,4517,34-5,05 -29,1% ----14,6011,80367 17:24
19-02-2172665,0015,0020,26-5,60 -27,6% ----17,7013,95198 17:27
19-02-21215670,0017,9023,59-6,15 -26,1% ----19,8016,67166 17:13
19-02-2127675,0021,1527,34-6,66 -24,4% ----23,8019,6020 17:13
19-02-2194680,0024,6031,41-7,09 -22,6% ----27,2523,45127 17:05
19-02-215685,0027,5535,80-7,41 -20,7% ----30,2027,555 15:29
19-02-2124690,0033,2040,38-7,66 -19,0% ----33,2032,003 17:13
19-02-21 695,00--45,13-7,83 -17,3% --------0 --
19-02-2120700,0041,2549,98-7,94 -15,9% ----45,5041,009 16:25
19-02-21 705,00--54,88-8,00 -14,6% --------0 --
19-02-21 710,00--59,78-8,02 -13,4% --------0 --
19-02-2119720,0062,1069,72-8,04 -11,5% ----64,1560,307 17:07
19-02-21 730,00------ -- --------0 --
19-02-214740,0097,9089,70-8,09 -9,0% ----97,9097,901 12-1
19-02-21335760,00109,07109,70-8,09 -7,4% ----109,07109,0720 14-1
19-02-217800,00146,75149,71-8,09 -5,4% ----146,75146,757 15-1
19-03-212.340200,000,030,03-0,01 -33,3% ----0,030,03106 15:28
19-03-21417240,000,030,07-0,01 -14,3% ----0,030,031 19-1
19-03-21889280,000,060,08-0,01 -12,5% ----0,060,061 19-1
19-03-21867320,000,100,110,00 0,0% 0,07--0,100,102 19-1
19-03-21382360,000,170,22-0,03 -13,6% ----0,200,1625 19-1
19-03-21404380,000,240,27-0,04 -14,8% ----0,260,2455 19-1
19-03-21913400,000,240,34-0,04 -11,8% ----0,290,2452 20-1
19-03-21533420,000,330,41-0,04 -9,8% ----0,340,334 15:34
19-03-21819440,000,420,51-0,06 -11,8% ----0,420,424 20-1
19-03-21581460,000,600,68-0,08 -11,8% ----0,600,5516 16:52
19-03-211.219480,000,810,89-0,10 -11,2% ----0,830,7517 14:49
19-03-21930500,001,061,17-0,12 -10,3% ----1,081,00279 17:15
19-03-212.543520,001,431,56-0,17 -10,9% ----1,431,34116 17:07
19-03-211.492540,001,852,17-0,33 -15,2% ----2,001,75225 16:33
19-03-211.271560,002,553,10-0,52 -16,8% ----2,702,55187 16:48
19-03-21492570,003,103,71-0,65 -17,5% ----3,203,0085 17:16
19-03-21644580,003,704,52-0,87 -19,2% ----4,053,60133 17:03
19-03-21695590,004,405,43-1,06 -19,5% ----4,854,30130 17:28
19-03-21839600,005,356,61-1,32 -20,0% ----6,005,16238 17:23
19-03-21268605,005,907,32-1,53 -20,9% ----6,055,6943 16:55
19-03-21307610,006,518,08-1,69 -20,9% ----7,206,2571 17:14
19-03-21318615,007,108,93-1,87 -20,9% ----7,756,9547 16:59
19-03-21984620,008,009,89-2,09 -21,1% ----9,007,60203 17:07
19-03-21172625,009,0011,00-2,35 -21,4% ----9,258,4599 17:09
19-03-21458630,009,3712,21-2,62 -21,5% ----11,209,35172 16:42
19-03-21109635,0011,0513,55-2,84 -21,0% ----11,9010,45296 17:08
19-03-21340640,0012,2015,06-3,13 -20,8% ----13,5011,60175 17:08
19-03-21318645,0013,5016,75-3,46 -20,7% ----14,5512,95203 17:27
19-03-21685650,0015,0518,74-3,85 -20,5% ----17,0014,45308 17:26
19-03-21142655,0016,3020,88-4,25 -20,4% ----19,0016,1558 16:16
19-03-21591660,0018,9523,25-4,58 -19,7% ----20,0018,20213 17:23
19-03-2118665,0020,2025,93-5,04 -19,4% ----23,5020,2014 16:11
19-03-21316670,0023,4028,90-5,46 -18,9% ----26,0022,70323 16:51
19-03-215675,0026,4532,14-5,83 -18,1% ----26,4526,252 17:16
19-03-21581680,0029,7535,66-6,24 -17,5% ----32,1528,78114 17:22
19-03-21 685,00--39,41-6,59 -16,7% --------0 --
19-03-21 690,00--43,42-6,88 -15,8% --------0 --
19-03-21 695,00--47,69-7,18 -15,1% --------0 --
19-03-2132700,0043,9652,15-7,44 -14,3% ----43,9643,961 16:46
19-03-21 710,00--61,44-7,75 -12,6% --------0 --
19-03-2143720,0069,4171,10-7,96 -11,2% ----70,7169,4140 14-1
19-03-21 730,00------ -- --------0 --
19-03-2112740,0099,0090,82-8,08 -8,9% ----99,0499,002 13-1
19-03-2112760,00119,32110,66-8,04 -7,3% ----119,32119,321 13-1
19-03-21207800,00151,62150,65-8,10 -5,4% ----151,62151,6030 15-1
16-04-2161520,002,602,92-0,36 -12,3% ----2,652,5044 17:11
16-04-2140560,004,555,21-0,76 -14,6% ----4,754,4529 15:34
16-04-2116580,006,107,15-1,10 -15,4% ----6,306,103 16:56
16-04-2130600,008,459,93-1,60 -16,1% ----8,708,2512 15:03
16-04-2136620,0011,6013,83-2,24 -16,2% ----12,7011,507 15:24
16-04-215630,0013,6116,42-2,61 -15,9% ----14,5213,613 16:45
16-04-2147640,0016,8519,52-3,07 -15,7% ----17,0016,8533 17:09
16-04-2119645,0017,9021,30-3,36 -15,8% ----17,9017,907 16:51
16-04-2111650,0020,3523,24-3,58 -15,4% ----20,3520,352 10:41
16-04-21 655,0023,5025,34-3,81 -15,0% ----23,5023,501 20-1
16-04-2148660,0023,8027,66-4,19 -15,1% ----24,3523,3554 17:20
16-04-21 665,00------ -- --------0 --
16-04-2129670,0028,3533,07-4,82 -14,6% ----30,3528,3521 12:01
16-04-21 680,0033,0039,44-5,52 -14,0% --35,5033,0033,003 16:11
16-04-21 690,00--46,80-6,26 -13,4% --------0 --
16-04-21 700,0047,3154,98-6,89 -12,5% ----47,3147,311 16:46
16-04-21 720,00--73,13-7,70 -10,5% --------0 --
16-04-21 760,00--112,15-7,99 -7,1% --------0 --
16-04-21 800,00--152,05-8,02 -5,3% --------0 --
18-06-21658150,000,100,100,00 0,0% --0,150,190,0758 15-1
18-06-212.156200,000,150,22-0,03 -13,6% ----0,160,155 20-1
18-06-21539300,000,590,65-0,05 -7,7% ----0,590,592 16:51
18-06-21623350,001,021,08-0,11 -10,2% ----1,021,009 14:37
18-06-21952400,001,751,78-0,16 -9,0% ----1,751,607 14:24
18-06-21726420,002,002,19-0,17 -7,8% 1,858,502,002,0016 11:47
18-06-21955450,002,802,99-0,25 -8,4% ----2,852,75165 17:17
18-06-21656480,003,904,17-0,33 -7,9% ----4,003,8053 17:06
18-06-211.488500,004,805,28-0,50 -9,5% ----5,004,756 17:28
18-06-21738510,006,305,91-0,55 -9,3% --45,006,306,3025 11-1
18-06-21226520,006,106,64-0,64 -9,6% ----6,356,108 12:36
18-06-211.263540,007,608,42-0,87 -10,3% ----8,107,5031 16:39
18-06-211.556550,008,599,48-0,96 -10,1% ----9,008,595 16:54
18-06-211.898560,009,5010,68-1,06 -9,9% ----10,209,5016 15:31
18-06-21429580,0012,2513,63-1,42 -10,4% ----13,1012,2533 11:54
18-06-21665600,0015,5017,52-1,90 -10,8% ----16,7515,5048 15:25
18-06-21264620,0020,2022,55-2,42 -10,7% ----20,9519,9019 17:02
18-06-21333640,0026,6329,18-3,12 -10,7% ----27,6026,6310 13:21
18-06-21171650,0029,4033,31-3,59 -10,8% ----30,4029,2014 15:36
18-06-2192660,0033,5038,08-4,04 -10,6% ----36,0033,5051 16:40
18-06-21166680,0043,6049,64-5,02 -10,1% ----47,1543,6027 16:11
18-06-2122700,0057,7064,00-6,13 -9,6% ----57,7057,701 15:49
18-06-212720,00109,7780,72-7,02 -8,7% ----109,83109,772 10-12
18-06-212740,00133,5599,08-7,56 -7,6% ----135,46133,552 11-12
18-06-211760,00150,55118,33-7,81 -6,6% ----150,55150,551 9-12
18-06-21239800,00182,15157,83-7,92 -5,0% ----182,50182,1158 18-12
18-06-211900,00299,05257,84-7,90 -3,1% ----299,05299,051 30-11
18-06-211971.000,00350,39357,98-7,88 -2,2% ----350,40350,3913 17:21
17-09-21146320,001,551,56-0,10 -6,4% ----1,551,556 19-1
17-09-2160400,003,453,59-0,25 -7,0% ----3,453,453 10:40
17-09-21122440,005,155,25-0,36 -6,9% ----5,155,151 20-1
17-09-21308480,007,577,68-0,52 -6,8% ----7,577,579 19-1
17-09-21206500,008,709,34-0,66 -7,1% ----8,708,701 15:02
17-09-21171520,0010,5011,37-0,85 -7,5% ----10,5010,501 15:55
17-09-21125540,0012,7013,88-1,06 -7,6% ----12,7012,703 11:49
17-09-2192560,0015,7516,95-1,32 -7,8% ----16,0015,558 15:35
17-09-2184580,0019,0020,74-1,62 -7,8% ----19,0019,0012 11:32
17-09-2183600,0023,0025,46-1,97 -7,7% ----23,9023,0015 20-1
17-09-2168620,0028,8031,38-2,51 -8,0% ----29,5028,802 11:59
17-09-2173640,0035,6038,64-3,03 -7,8% ----35,7535,253 11:59
17-09-2118660,0044,1047,92-3,88 -8,1% ----46,0043,6513 17:00
17-09-211680,0058,7559,15-4,67 -7,9% ----58,7558,751 14-1
17-09-2111700,0071,2572,55-5,55 -7,6% ----71,2571,251 19-1
17-09-2110720,00131,8588,00-6,33 -7,2% ----131,85131,8510 21-12
17-09-2115740,00110,69105,20-6,91 -6,6% ----110,69110,6915 8-1
17-09-21 760,00--123,56-7,30 -5,9% --------0 --
17-09-2142800,00157,92162,25-7,67 -4,7% ----157,92157,922 14-1
17-09-212880,00243,62241,73-7,79 -3,2% ----243,62243,452 15-1
17-12-21 0,00------ -- ---------- --
17-12-21645150,000,300,32+0,01 +3,1% ----0,300,2822 11:18
17-12-212.316200,000,680,67-0,02 -3,0% 0,570,690,680,6820 15:13
17-12-21408250,001,201,31-0,08 -6,1% ----1,251,202 16:20
17-12-21952300,002,152,31-0,19 -8,2% ----2,302,1556 15:54
17-12-21411350,003,553,61-0,09 -2,5% ----3,553,551 13:42
17-12-211.979400,005,405,57-0,21 -3,8% ----5,505,355 15:01
17-12-211.177450,008,158,58-0,47 -5,5% ----8,358,0018 17:02
17-12-21278480,0010,4011,14-0,69 -6,2% ----10,4010,402 14:33
17-12-212.993500,0012,6513,25-0,83 -6,3% ----12,6512,2514 17:09
17-12-2138520,0015,6415,76-0,94 -6,0% ----15,6415,357 15-1
17-12-2143540,0017,4518,82-1,14 -6,1% ----17,8017,452 16:02
17-12-214.310550,0019,5020,58-1,27 -6,2% ----19,7019,1541 17:08
17-12-2179560,0020,9922,51-1,41 -6,3% ----20,9920,804 16:31
17-12-21441580,0025,1526,97-1,73 -6,4% ----25,5025,152 11:32
17-12-211.432600,0030,0532,27-2,09 -6,5% ----30,5029,9562 16:49
17-12-21136620,0036,1938,74-2,52 -6,5% ----37,4536,192 16:59
17-12-2151640,0043,0046,30-3,03 -6,5% ----43,5043,007 16:53
17-12-21988650,0046,8450,82-3,41 -6,7% ----49,0046,8419 16:19
17-12-2122660,0051,4455,73-3,67 -6,6% ----53,3051,444 16:19
17-12-21404680,0071,1966,83-4,39 -6,6% ----71,1971,19400 13-1
17-12-21107700,0076,2079,73-5,09 -6,4% ----76,2076,201 14-1
17-12-214720,0090,0094,46-5,84 -6,2% ----90,0090,004 14-1
17-12-21 740,00--110,76-6,46 -5,8% --------0 --
17-12-21146750,00120,78119,46-6,73 -5,6% ----120,78119,78145 18-1
17-12-21 760,00--128,42-6,93 -5,4% --------0 --
17-12-21 780,00--147,03-7,23 -4,9% --------0 --
17-12-21307800,00161,40166,22-7,41 -4,5% ----161,40161,403 14-1
17-12-21586900,00258,75265,27-7,60 -2,9% ----258,75258,0021 13:54
17-12-216041.000,00358,81365,31-7,54 -2,1% ----358,81358,7520 13:54
17-12-21 1.100,00--465,75-7,46 -1,6% --------0 --
17-06-2258200,001,301,39-0,02 -1,4% ----1,301,303 19-1
17-06-2274300,004,104,24-0,10 -2,4% ----4,104,102 10:46
17-06-2261400,009,399,55-0,27 -2,8% ----9,399,395 15-1
17-06-2252450,0013,2313,92-0,49 -3,5% ----13,2313,231 10:49
17-06-22113500,0019,5320,44-0,85 -4,2% ----19,5319,105 10:49
17-06-2266550,0030,0029,94-1,37 -4,6% ----30,0030,001 19-1
17-06-22165600,0042,5044,30-2,20 -5,0% ----42,5042,458 13:39
17-06-2223650,0062,5565,20-3,36 -5,2% ----62,5562,0010 13:39
17-06-2214700,0093,4494,54-4,79 -5,1% ----93,4493,445 15-1
17-06-228800,00191,26177,77-7,04 -4,0% ----191,26191,262 6-1
17-06-22 1.000,00--375,31-7,56 -2,0% --------0 --
16-12-22 0,00------ -- ---------- --
16-12-22492150,001,101,25-0,05 -4,0% 0,95--1,101,105 13:33
16-12-221.192200,002,402,38-0,18 -7,6% ----2,402,402 19-1
16-12-2258250,003,954,11-0,19 -4,6% ----3,953,951 19-1
16-12-22514300,005,906,31-0,22 -3,5% ----6,305,905 20-1
16-12-22135350,009,009,22-0,36 -3,9% ----9,008,908 17:21
16-12-22305400,0012,6513,21-0,43 -3,3% ----12,6512,6020 16:16
16-12-22499450,0017,8518,82-0,52 -2,8% 8,00--17,8517,851 12:11
16-12-221.343500,0027,0026,74-0,96 -3,6% ----27,1727,0011 18-1
16-12-222.465550,0036,0038,10-1,56 -4,1% ----36,5036,004 11:08
16-12-222.001600,0051,7554,46-2,34 -4,3% ----52,0051,752 16:05
16-12-2257650,0072,2076,90-3,31 -4,3% ----72,2072,202 20-1
16-12-22127700,00110,66106,85-4,22 -3,9% ----110,66110,662 8-1
16-12-222750,00147,66144,65-5,67 -3,9% ----147,66147,662 8-1
16-12-22113800,00194,38187,98-6,35 -3,4% ----194,39194,3821 13-1
16-12-22182900,00276,72283,89-7,07 -2,5% ----279,14276,7220 20-1
16-12-221491.000,00376,47383,67-7,27 -1,9% ----378,94376,4720 20-1
16-12-22 1.100,00--484,03-7,14 -1,5% --------0 --
15-12-23 0,00------ -- ---------- --
15-12-2336150,002,202,23-0,03 -1,3% ----2,202,201 17:12
15-12-23392200,003,903,98-0,08 -2,0% --4,003,903,902 13:40
15-12-2362250,006,406,44-0,15 -2,3% ----6,406,401 14:38
15-12-23244300,009,709,84-0,18 -1,8% ----9,709,702 17:08
15-12-23138350,0013,7514,18-0,05 -0,4% ----13,7513,755 12:41
15-12-231.273400,0019,0019,92-0,37 -1,9% ----19,0019,001 20-1
15-12-23188450,0027,5527,43-0,39 -1,4% ----27,5527,5512 19-1
15-12-232.253500,0037,2038,26-0,96 -2,5% ----37,2536,506 17:08
15-12-231.691550,0052,4052,91-1,50 -2,8% ----52,4052,401 19-1
15-12-231.485600,0069,4072,45-2,31 -3,2% ----69,6269,4030 10:44
15-12-2341650,0094,4096,99-2,89 -3,0% ----94,4094,401 17:08
15-12-2359700,00125,07128,45-3,81 -3,0% ----125,12125,0720 20-1
15-12-23 750,00160,10166,17-4,99 -3,0% ----160,50160,108 16:40
15-12-23224800,00203,40208,37-5,64 -2,7% ----203,40203,4010 10:44
15-12-2336900,00307,66302,20-6,64 -2,2% ----307,66307,665 13-1
15-12-23531.000,00392,65400,97-7,14 -1,8% ----393,10392,659 16:40
15-12-23 1.100,00--501,48-7,42 -1,5% --------0 --
20-12-2493150,003,103,10+0,17 +5,5% ----3,103,101 17:08
20-12-24422200,005,595,63+0,06 +1,1% ----5,595,458 16:39
20-12-24140250,009,098,99+0,08 +0,9% ----9,099,097 16:39
20-12-24186300,0013,3013,47+0,19 +1,4% ----13,3013,301 17:01
20-12-24140350,0019,0019,11+0,17 +0,9% ----19,0019,001 19-1
20-12-24244400,0027,0526,47-0,02 -0,1% ----27,0525,5021 15:53
20-12-24357450,0035,5036,17-0,24 -0,7% ----35,5035,501 13:15
20-12-24501500,0048,3549,14-0,57 -1,2% ----48,3547,5018 15:55
20-12-242.192550,0064,3666,54-1,06 -1,6% ----64,3763,5015 12:00
20-12-242.757600,0085,8887,86-1,55 -1,8% ----85,8885,3118 16:33
20-12-24469650,00112,13114,89-2,31 -2,0% ----112,13110,5039 16:33
20-12-24192700,00144,00147,58-3,09 -2,1% ----144,00144,004 16:54
20-12-24 750,00--185,34-4,10 -2,2% --------0 --
20-12-2450800,00222,30227,63-5,28 -2,3% ----222,30222,304 11:40
20-12-2429900,00339,50319,94-6,41 -2,0% ----339,50339,504 18-12
20-12-241131.000,00412,80417,81-7,42 -1,8% ----412,80412,801 12:00
20-12-24 1.100,00--517,64-7,35 -1,4% --------0 --
19-12-254200,007,357,26+0,13 +1,8% ----7,357,351 18-1
19-12-25 300,0017,4517,64-0,66 -3,7% 16,45--17,4517,455 20-1
19-12-25142400,0032,2533,06+0,21 +0,6% ----32,2531,9080 16:12
19-12-2532500,0058,7859,10+0,12 +0,2% ----58,7958,789 19-1
19-12-25194600,00103,24103,16-1,66 -1,6% ----103,24103,2410 18-1
19-12-25193650,00131,89131,88-2,31 -1,8% ----131,89131,8910 18-1
19-12-2525700,00160,95165,33-2,81 -1,7% ----160,95160,951 11:08
19-12-25 750,00--203,78-3,96 -1,9% --------0 --
19-12-2524800,00244,55245,27-4,47 -1,8% ----244,55244,556 15-1
19-12-25 900,00--336,94-5,72 -1,7% --------0 --
19-12-2591.000,00433,24434,22-6,55 -1,5% ----433,24433,246 15-1
19-12-25 1.100,00--533,70-7,12 -1,3% --------0 --
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by