Close sub menu
Opties AEX (AEX)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 726,64730,09-3,45 -0,5% 730,57721,25018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-9-2023)
Totaal volume 95.785 (32.558 Calls, 63.227 Puts)
Totaal open interest bij opening 322.518 (136.648 Calls, 185.870 Puts)
Call / Put ratio 0,51
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-10-231.452600,000,240,21-0,09 -42,9% ----0,280,18211 17:24
20-10-232.587640,000,550,40-0,05 -12,5% ----0,550,3982 16:54
20-10-23 650,000,610,47+0,11 +23,4% ----0,610,5210 14:03
20-10-233.176660,000,770,58+0,16 +27,6% ----0,880,54189 17:25
20-10-232.611670,001,060,75+0,25 +33,3% ----1,190,74394 17:24
20-10-23 675,00------ -- --------0 --
20-10-235.402680,001,481,05+0,37 +35,2% ----1,801,001.129 17:24
20-10-23212685,001,951,27+0,45 +35,4% ----2,101,20219 17:17
20-10-23849690,002,201,59+0,52 +32,7% ----2,801,46739 17:26
20-10-23769695,002,701,97+0,68 +34,5% ----3,561,901.276 17:25
20-10-232.758700,003,352,50+0,79 +31,6% ----4,402,351.229 17:27
20-10-23749705,004,203,13+0,95 +30,4% ----5,403,10555 17:22
20-10-231.003710,005,153,98+1,08 +27,1% ----6,703,751.666 17:29
20-10-23618715,006,405,02+1,27 +25,3% ----8,004,65861 17:29
20-10-231.146720,007,956,34+1,44 +22,7% ----10,176,001.747 17:29
20-10-231.051725,009,707,87+1,69 +21,5% ----12,207,401.037 17:28
20-10-231.663730,0011,959,78+1,90 +19,4% ----14,959,25925 17:25
20-10-23849735,0014,5012,05+2,14 +17,8% ----17,5011,45394 17:22
20-10-231.024740,0017,4014,68+2,42 +16,5% ----21,1714,40212 17:23
20-10-23874745,0023,0017,77+2,67 +15,0% ----22,1817,0539 16:25
20-10-23986750,0024,4521,21+2,92 +13,8% ----28,2021,2071 17:28
20-10-23533755,0028,5025,08+3,12 +12,4% ----31,3426,1587 17:25
20-10-23420760,0033,0029,26+3,26 +11,1% ----35,1029,3023 17:21
20-10-23249765,0040,0033,70+3,38 +10,0% ----40,0038,503 10:44
20-10-23203770,0045,4538,36+3,43 +8,9% ----45,4538,255 14:19
20-10-23249775,0049,6543,14+3,47 +8,0% ----49,6549,651 17:03
20-10-23105780,0050,8647,99+3,50 +7,3% ----50,8650,862 10:25
20-10-2369785,0039,9052,90+3,51 +6,6% ----39,9039,906 15-9
20-10-23597790,0058,7057,82+3,53 +6,1% ----60,5058,9546 22-9
20-10-2371795,0050,6362,76+3,53 +5,6% ----50,6350,631 7-9
20-10-23119800,0073,1067,72+3,54 +5,2% ----73,1068,603 10:39
20-10-2329810,0077,3077,65+3,56 +4,6% ----77,3077,301 21-9
20-10-2321820,0073,9587,61+3,57 +4,1% ------73,952 15-9
20-10-238840,0098,30107,55+3,57 +3,3% ----99,2098,302 12-9
20-10-232860,00120,20127,49+3,58 +2,8% ----120,20120,201 14-9
20-10-232880,00115,00147,43+3,58 +2,4% ----115,00113,902 15-8
20-10-2322920,00178,60187,31+3,60 +1,9% ----178,60178,603 19-9
17-11-231.454600,000,800,59+0,15 +25,4% ----0,810,51321 16:51
17-11-23 620,001,140,86+0,20 +23,3% --1,401,140,8113 15:22
17-11-231.204640,001,751,28+0,30 +23,4% ----1,761,25189 17:06
17-11-231.314660,002,702,10+0,44 +21,0% ----2,832,20174 16:05
17-11-2380670,003,142,68+0,58 +21,6% ----3,303,1433 12:22
17-11-23546680,004,303,51+0,74 +21,1% ----5,003,6082 17:27
17-11-23 685,005,50---- -- ----5,555,1575 16:55
17-11-23306690,005,654,64+0,92 +19,8% ----6,455,25102 17:22
17-11-2377695,006,875,37+1,03 +19,2% ----7,055,2543 16:11
17-11-23321700,007,796,18+1,13 +18,3% ----8,756,15237 17:18
17-11-2368705,009,227,13+1,30 +18,2% ----9,508,8533 16:47
17-11-231.101710,009,758,26+1,41 +17,1% ----11,057,90409 17:29
17-11-23127715,0011,959,51+1,54 +16,2% ----12,609,5573 17:09
17-11-23803720,0012,8510,99+1,68 +15,3% ----14,5510,7589 17:22
17-11-23146725,0015,5512,64+1,88 +14,9% ----17,1512,5066 17:10
17-11-231.261730,0016,8014,57+2,10 +14,4% ----19,4014,85256 17:26
17-11-23772735,0019,7516,77+2,30 +13,7% ----22,3518,1050 17:16
17-11-23771740,0022,8719,25+2,53 +13,1% ----25,2019,25105 17:13
17-11-23288745,0026,4522,04+2,74 +12,4% ----26,3525,5545 15:58
17-11-23510750,0028,5025,18+2,88 +11,4% ----31,1025,5062 17:19
17-11-23321755,0033,0028,59+3,05 +10,7% ----33,0028,0012 17:13
17-11-23317760,0035,8532,31+3,22 +10,0% ----39,4535,8528 17:24
17-11-23 765,0037,8036,27+3,31 +9,1% ----37,8037,806 09:15
17-11-2387770,0040,9040,47+3,40 +8,4% ----42,6040,905 22-9
17-11-236775,0045,2544,85+3,45 +7,7% ----45,2545,251 09:59
17-11-2353780,0049,1549,38+3,49 +7,1% ----49,1549,151 21-9
17-11-23 785,00--54,01+3,54 +6,6% --------0 --
17-11-2369790,0058,0058,73+3,58 +6,1% ----61,8058,0049 22-9
17-11-23454800,0074,4568,38+3,60 +5,3% ----76,5568,8042 17:08
17-11-23 810,00--78,16+3,63 +4,6% --------0 --
17-11-234820,0073,1588,02+3,65 +4,1% --------1 10:45
17-11-233840,00101,80107,80+3,67 +3,4% ----101,80100,603 18-9
17-11-232880,00145,70147,54+3,68 +2,5% ----145,70145,701 21-9
15-12-23 0,00------ -- ---------- --
15-12-233.463150,000,010,010,00 0,0% --0,020,010,012 7-9
15-12-233.572200,000,010,010,00 0,0% --------10 10:03
15-12-23305250,000,040,010,00 0,0% --0,050,040,0399 22-9
15-12-231.670300,000,050,050,00 0,0% --0,100,050,0513 22-9
15-12-23706350,000,100,08-0,01 -12,5% 0,040,500,100,101 21-9
15-12-233.908400,000,140,150,00 0,0% --1,000,150,1424 16:41
15-12-23809450,000,270,25+0,02 +8,0% ----0,270,243 16:50
15-12-234.155500,000,460,41+0,05 +12,2% ----0,500,4585 11:07
15-12-232.707550,000,850,69+0,11 +15,9% ----0,850,75226 16:33
15-12-233.947600,001,601,30+0,26 +20,0% ----1,701,29117 17:29
15-12-232.226640,003,152,60+0,50 +19,2% ----3,402,7578 17:27
15-12-232.835650,003,853,14+0,62 +19,7% ----4,153,051.174 17:22
15-12-233.473660,004,653,83+0,73 +19,1% ----4,953,70712 17:25
15-12-235.587680,006,855,74+1,00 +17,4% ----7,505,551.016 17:29
15-12-23 690,00------ -- --------0 --
15-12-237.196700,0010,358,81+1,35 +15,3% ----11,408,50998 17:25
15-12-232.024710,0012,7510,98+1,56 +14,2% ----13,5011,502.291 17:29
15-12-238.422720,0016,1813,69+1,78 +13,0% ----17,4013,457.364 17:12
15-12-23 725,0017,4415,31+1,94 +12,7% ----18,9515,0016.965 17:24
15-12-235.875730,0019,3017,11+2,13 +12,4% ----21,3416,8515.169 17:27
15-12-231.235735,0022,9019,16+2,27 +11,8% ----22,9021,35110 14:52
15-12-237.435740,0024,3021,45+2,48 +11,6% ----26,5021,15439 17:23
15-12-23474745,0028,8524,00+2,62 +10,9% ----28,8524,0514 15:09
15-12-233.739750,0030,0026,80+2,81 +10,5% ----32,1526,9023 17:24
15-12-231.883760,0038,0633,18+3,09 +9,3% ----38,0633,053 11:18
15-12-232.214770,0046,0040,55+3,31 +8,2% ----47,1542,5022 17:08
15-12-233.036780,0056,5048,69+3,44 +7,1% ----56,5056,501 15:32
15-12-231.637800,0064,9566,68+3,55 +5,3% ----69,8964,957 22-9
15-12-23153820,0086,3585,81+3,60 +4,2% ----86,3586,352 22-9
15-12-23140850,00107,00115,27+3,59 +3,1% ----107,00104,702 18-9
15-12-23256880,00137,84144,92+3,62 +2,5% --------1 19-9
15-12-23156900,00156,95164,72+3,62 +2,2% ----156,95156,956 12-9
15-12-234920,00176,36184,51+3,65 +2,0% ----176,36176,306 14-9
15-12-2332950,00172,45214,23+3,64 +1,7% ----172,45172,451 24-7
15-12-235761.000,00263,00263,77+3,65 +1,4% ----263,00263,003 22-9
15-12-233331.100,00356,68362,86+3,69 +1,0% ----356,68356,681 13-9
15-12-232761.200,00463,80461,96+3,72 +0,8% ----463,80463,802 09:20
15-12-236331.300,00563,22561,06+3,75 +0,7% ----563,22563,221 09:01
15-03-24569560,002,852,50+0,28 +11,2% ----2,852,5012 14:09
15-03-24773600,004,904,18+0,42 +10,0% ----4,904,9046 16:32
15-03-24795640,008,057,02+0,68 +9,7% ----8,157,0043 16:02
15-03-24502680,0013,7112,08+1,09 +9,0% ----14,3012,9563 16:23
15-03-24686700,0018,3515,97+1,35 +8,5% ----18,5016,5519 17:02
15-03-24392720,0023,1021,29+1,65 +7,8% ----24,4523,1037 17:26
15-03-24509740,0032,1028,45+2,08 +7,3% ----32,7528,0041 16:36
15-03-24789760,0042,4038,16+2,47 +6,5% ----42,9538,15188 16:34
15-03-241.913780,0055,3050,56+2,89 +5,7% ----55,3055,302 11:15
15-03-24794800,0069,7665,57+3,23 +4,9% ----69,7669,761 12:36
15-03-2445820,0083,6882,57+3,38 +4,1% ----83,6883,681 22-9
15-03-2473840,0094,70100,77+3,46 +3,4% ----94,7094,704 18-9
15-03-2442880,00127,20138,89+3,53 +2,5% ----127,20127,201 5-9
15-03-242920,00138,66177,94+3,54 +2,0% ----138,67138,662 7-8
15-03-2420960,00200,35217,11+3,56 +1,6% ----200,35200,351 15-9
21-06-24244300,000,440,370,00 0,0% ----0,440,4410 09:31
21-06-24191350,000,750,74+0,05 +6,8% ----0,750,7511 22-9
21-06-24138400,001,161,16+0,08 +6,9% ----1,161,1515 19-9
21-06-2489450,001,881,79+0,13 +7,3% ------1,884 17:22
21-06-24101500,002,802,88+0,21 +7,3% --------1 22-9
21-06-24219550,004,204,76+0,32 +6,7% 0,60--4,204,201 20-9
21-06-24161600,008,158,00+0,59 +7,4% ----8,408,151 09:06
21-06-24128650,0013,7513,68+0,83 +6,1% --20,0014,6213,7530 22-9
21-06-2451680,0021,0018,91+1,08 +5,7% ----21,0021,002 14:22
21-06-24432700,0025,9723,50+1,32 +5,6% ----26,0025,258 16:31
21-06-2455720,0030,9029,35+1,57 +5,3% ----30,9030,903 10:38
21-06-2483740,0039,7336,81+1,84 +5,0% ----39,7339,4714 11:11
21-06-24714750,0044,3541,27+1,96 +4,7% ----44,3544,351 10:40
21-06-24155760,0045,2246,19+2,15 +4,7% ----45,2245,2210 21-9
21-06-24752780,0055,0057,65+2,51 +4,4% 50,00--55,0055,001 19-9
21-06-24682800,0076,5071,13+2,89 +4,1% ----77,3075,254 16:33
21-06-2463820,0081,2586,52+3,04 +3,5% ----81,2581,252 8-9
21-06-2428850,00102,02112,18+3,31 +3,0% ----102,02102,021 18-9
21-06-241880,00126,79139,67+3,38 +2,4% ----126,79126,791 6-9
21-06-245900,00150,75158,49+3,46 +2,2% ----150,75150,751 20-9
21-06-24 920,00--177,55+3,48 +2,0% --------0 --
21-06-246950,00171,33206,45+3,50 +1,7% ----171,33171,331 8-8
21-06-24921.000,00237,90254,78+3,53 +1,4% --------3 13-9
20-09-241560,00--7,54+0,40 +5,3% --------1 --
20-09-241600,0011,0011,04+0,94 +8,5% ----11,0011,001 19-9
20-09-2441640,0016,6016,63+0,75 +4,5% ----16,6016,053 21-9
20-09-241680,0023,1524,18+1,10 +4,5% ----23,1523,151 21-9
20-09-24 700,00------ -- --------0 --
20-09-244720,0032,0535,41+1,51 +4,3% --------2 21-9
20-09-241740,0039,1042,73+1,51 +3,5% --------1 20-9
20-09-24 760,00--51,75+1,81 +3,5% --------0 --
20-09-249800,0072,8174,80+2,49 +3,3% ----72,8172,811 21-9
20-09-24 840,00--104,24+2,97 +2,8% --------0 --
20-09-24 880,00--138,33+3,28 +2,4% --------0 --
20-09-24 960,00--212,47+3,50 +1,6% --------0 --
20-12-241.554150,000,250,320,00 0,0% 0,180,480,250,2515 19-9
20-12-24776200,000,480,500,00 0,0% 0,35--0,480,4125 21-9
20-12-24231250,001,050,750,00 0,0% 0,55--1,051,052 16-6
20-12-24652300,001,151,170,00 0,0% 0,85--1,151,152 11-9
20-12-24399350,001,701,74+0,05 +2,9% 1,00------2 19-9
20-12-24319400,002,802,68+0,01 +0,4% 2,25--2,802,801 22-9
20-12-24485450,004,204,03+0,21 +5,2% ----4,204,203 17:16
20-12-24691500,006,406,16+0,22 +3,6% ----6,406,156 16:11
20-12-242.377550,0010,159,42+0,52 +5,5% ----10,259,659 16:12
20-12-242.821600,0015,3214,51+0,67 +4,6% ----15,3214,508 11:45
20-12-24809650,0023,5021,94+0,96 +4,4% ----23,5022,0022 14:10
20-12-24482700,0035,8033,49+1,20 +3,6% ----36,0033,5023 16:58
20-12-24917750,0054,2551,45+1,26 +2,4% 30,00--54,2554,251 13:56
20-12-24836800,0079,6977,63+1,91 +2,5% ----79,6979,692 17:22
20-12-24504850,00115,64112,51+2,45 +2,2% ----115,64115,642 17:22
20-12-2441900,00141,46154,10+2,81 +1,8% ----141,47141,463 30-8
20-12-2420950,00172,29199,28+3,02 +1,5% ----172,29172,291 27-6
20-12-24911.000,00190,09245,84+3,10 +1,3% ----190,09190,092 28-7
20-12-24401.100,00298,21340,42+3,20 +0,9% ----298,21298,216 24-7
20-12-241041.200,00425,56435,48+3,30 +0,8% ----425,56425,561 11-9
20-12-24721.300,00536,40530,70+3,33 +0,6% ----536,40534,804 13:46
20-06-2521400,004,304,63+0,16 +3,5% ----4,304,301 21-9
20-06-251500,008,609,88+0,22 +2,2% ----8,608,601 15-9
20-06-2520600,0020,9020,60+0,52 +2,5% ----20,9020,901 22-9
20-06-259650,0027,0529,28+0,74 +2,5% ----27,0527,053 19-9
20-06-2515700,0037,0541,77+1,12 +2,7% ----37,0537,052 15-9
20-06-253750,0057,1559,77+1,37 +2,3% ----57,1557,151 18-9
20-06-258800,0081,7485,02+1,58 +1,9% ----81,7481,741 14-9
20-06-25 850,00--116,85+2,38 +2,0% --------0 --
20-06-25 900,00--155,00+2,80 +1,8% --------0 --
20-06-25 950,00--197,86+2,88 +1,5% --------0 --
20-06-2561.000,00197,45242,14+3,19 +1,3% ----198,00197,456 14-7
19-12-25253200,001,231,480,00 0,0% 1,211,751,231,231 22-9
19-12-2534250,001,852,02+0,05 +2,5% 1,45--1,851,8038 7-8
19-12-25463300,003,233,11+0,01 +0,3% 2,054,953,233,231 22-9
19-12-2535350,004,554,58+0,04 +0,9% 3,05--5,004,557 22-8
19-12-25206400,006,756,62+0,17 +2,6% 5,559,956,756,751 22-9
19-12-25213450,009,859,49+0,49 +5,2% ----9,859,8513 17:13
19-12-25184500,0013,7013,09+0,60 +4,6% ----13,7013,406 14:49
19-12-25198550,0019,1218,42+0,66 +3,6% ----19,1219,123 11:37
19-12-251.975600,0026,8625,49+0,80 +3,1% ----26,8626,306 14:49
19-12-251.843650,0036,3034,97+0,77 +2,2% ----36,5036,3029 16:25
19-12-25429700,0050,2148,02+1,40 +2,9% ----50,5050,026 16:12
19-12-251.075750,0068,0066,07+1,33 +2,0% --70,1068,0066,004 10:36
19-12-251.208800,0093,4989,86+1,50 +1,7% ----93,4993,493 16:29
19-12-25886850,00123,59119,79+1,89 +1,6% ----123,59120,004 16:29
19-12-2571900,00150,20155,16+2,28 +1,5% ----150,20150,201 21-9
19-12-2516950,00166,40194,66+2,82 +1,4% ----166,40166,401 6-7
19-12-25691.000,00234,09237,28+2,92 +1,2% ----234,09234,092 21-8
19-12-252241.100,00320,10326,48+3,31 +1,0% ----320,10320,101 13-9
19-12-25291.200,00384,58417,80+3,40 +0,8% ----384,58384,581 6-7
19-12-251501.300,00510,41509,63+3,40 +0,7% ----510,41510,411 22-9
18-12-26238200,002,302,37-0,49 -20,7% 1,153,352,302,301 7-9
18-12-26175300,004,654,91-0,04 -0,8% 3,757,454,704,659 21-9
18-12-26199400,0010,0010,24-0,01 -0,1% 7,15--10,009,803 18-9
18-12-26298500,0018,1519,14+0,43 +2,2% 10,05--18,6518,152 14-9
18-12-26213600,0034,5534,09+0,52 +1,5% 25,05--34,5534,551 11:11
18-12-2613650,0040,2143,09+2,93 +6,8% 30,05--40,2139,402 20-7
18-12-26581700,0059,7559,02+0,80 +1,4% 35,35--59,7559,755 13:00
18-12-26891750,0079,0073,34+3,21 +4,4% ----79,0079,003 16:14
18-12-263.731800,00101,9398,65-0,54 -0,5% ----101,93101,933 16:34
18-12-263.695850,00129,23126,05-0,79 -0,6% ----129,23128,4111 16:34
18-12-26136900,00160,41156,75+0,76 +0,5% ----160,41160,418 14:12
18-12-26771.000,00217,83231,54+1,86 +0,8% ----217,83217,831 6-9
18-12-26271.200,00398,32402,35+2,94 +0,7% ----398,32398,322 19-9
18-12-261551.300,00486,62490,69+2,94 +0,6% ----486,62486,622 19-9
17-12-27168200,003,402,07+1,06 +51,2% ----3,403,208 15:26
17-12-2785400,0014,3014,04+0,36 +2,6% ----14,3014,252 14:11
17-12-27116600,0041,9141,99+0,46 +1,1% ----41,9141,911 11:09
17-12-2713650,0050,0053,42+0,66 +1,2% 47,05--50,0050,001 4-9
17-12-2770700,0069,0067,98+2,01 +3,0% ----70,0069,007 17:20
17-12-272.696750,0086,4879,64+7,68 +9,6% ----86,4886,4811 10:26
17-12-272.952800,00107,63107,25+0,97 +0,9% ----107,63107,6311 10:26
17-12-27995850,00131,15131,65+1,22 +0,9% 100,00--132,01131,157 22-9
17-12-2724900,00160,60159,87+0,95 +0,6% ----160,60160,602 22-9
17-12-27171.000,00217,38226,93+2,36 +1,0% ----217,38217,381 30-8
17-12-27531.200,00375,00387,50+2,93 +0,8% ----375,00375,003 7-9
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by