Meer
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 575,06565,56+9,50 +1,7% 575,71564,67018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-8-2020)
Totaal volume 34.759 (14.415 Calls, 20.344 Puts)
Totaal open interest bij opening 290.881 (113.570 Calls, 177.311 Puts)
Call / Put ratio 0,71
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-20347300,000,010,010,00 0,0% ----0,010,0140 7-8
21-08-20246320,000,010,010,00 0,0% ----0,010,0119 7-8
21-08-201.115360,000,010,010,00 0,0% --0,030,010,0110 11-8
21-08-20288380,000,010,010,00 0,0% ----0,010,0110 11-8
21-08-201.293400,000,020,010,00 0,0% --0,090,020,022 11-8
21-08-20642420,000,040,01+0,03 +300,0% ----0,040,0412 11-8
21-08-201.080440,000,050,04+0,02 +50,0% ----0,050,0216 11-8
21-08-201.288460,000,090,080,00 0,0% ----0,090,04130 11-8
21-08-20364470,000,110,12-0,02 -16,7% ----0,120,0553 11-8
21-08-20862480,000,150,17-0,03 -17,6% ----0,160,0827 11-8
21-08-20700485,000,100,21-0,04 -19,0% ----0,150,1017 11-8
21-08-20691490,000,150,25-0,05 -20,0% ----0,180,1385 11-8
21-08-20419495,000,280,31-0,07 -22,6% ----0,280,1712 11-8
21-08-202.660500,000,290,39-0,11 -28,2% ----0,330,19223 11-8
21-08-20628505,000,330,49-0,16 -32,7% ----0,400,23124 11-8
21-08-20813510,000,400,62-0,23 -37,1% ----0,460,29143 11-8
21-08-20551515,000,490,80-0,32 -40,0% ----0,650,3778 11-8
21-08-20952520,000,611,04-0,46 -44,2% 0,441,040,690,44235 11-8
21-08-201.130525,000,871,35-0,64 -47,4% ----0,890,57187 11-8
21-08-202.369530,000,951,78-0,87 -48,9% ----1,360,75750 11-8
21-08-2052532,001,161,97-0,96 -48,7% ----1,240,8570 11-8
21-08-2077534,001,312,21-1,09 -49,3% ----1,351,0135 11-8
21-08-201.119535,001,212,36-1,19 -50,4% ----1,550,98152 11-8
21-08-20118536,001,312,48-1,24 -50,0% ----1,751,0548 11-8
21-08-2092538,001,552,79-1,40 -50,2% ----1,751,1778 11-8
21-08-201.577540,001,633,13-1,57 -50,2% ----2,201,30546 11-8
21-08-2078542,002,103,49-1,74 -49,9% ----2,111,55130 11-8
21-08-20143544,002,003,93-1,96 -49,9% ----2,501,6529 11-8
21-08-20605545,002,204,15-2,04 -49,2% ----2,951,80606 11-8
21-08-2093546,002,304,39-2,16 -49,2% ----3,002,00253 11-8
21-08-20111548,002,954,92-2,42 -49,2% ----2,952,2574 11-8
21-08-201.493550,002,905,53-2,69 -48,6% ----3,902,401.034 11-8
21-08-2047552,003,406,21-2,99 -48,1% ----4,102,80100 11-8
21-08-2082554,004,346,97-3,31 -47,5% ----4,353,1591 11-8
21-08-20925555,004,057,36-3,46 -47,0% ----5,453,30620 11-8
21-08-2065556,004,357,77-3,58 -46,1% ----5,453,6078 11-8
21-08-2061558,004,858,70-3,98 -45,7% ----5,654,05121 11-8
21-08-201.413560,005,509,71-4,33 -44,6% ----7,354,501.259 11-8
21-08-20142562,006,1010,78-4,69 -43,5% ----7,955,10313 11-8
21-08-2079564,007,0611,96-5,07 -42,4% ----7,855,7599 11-8
21-08-20693565,007,5012,60-5,27 -41,8% ----9,506,15675 11-8
21-08-2033566,008,0013,24-5,45 -41,2% ----9,806,7558 11-8
21-08-2058568,009,1014,65-5,88 -40,1% ----10,157,35188 11-8
21-08-20835570,0010,1516,11-6,23 -38,7% ----12,858,15895 11-8
21-08-204572,0011,9517,67-6,59 -37,3% ----11,959,556 11-8
21-08-2023574,0014,0019,29-6,93 -35,9% ----14,7010,6533 11-8
21-08-20611575,0013,3420,13-7,05 -35,0% ----15,3011,0094 11-8
21-08-20 576,0012,4920,99-7,20 -34,3% ----12,7012,003 11-8
21-08-20 578,0015,2022,74-7,47 -32,8% ----15,2015,002 11-8
21-08-20534580,0016,8824,55-7,67 -31,2% ----20,1014,2083 11-8
21-08-20 582,00--26,39-7,85 -29,7% --------0 --
21-08-20 584,00--28,27-8,00 -28,3% --------0 --
21-08-20231585,0022,6529,22-8,06 -27,6% ----22,6518,203 11-8
21-08-20 586,00------ -- --------0 --
21-08-20 588,00------ -- --------0 --
21-08-20324590,0027,0034,04-8,25 -24,2% ----27,0024,508 11-8
21-08-20 592,00------ -- --------0 --
21-08-2036595,0037,1038,94-8,37 -21,5% ----37,1037,101 10-8
21-08-20226600,0037,5043,88-8,41 -19,2% ----37,5032,0011 11-8
21-08-2024605,0041,5548,85-8,44 -17,3% ----41,5539,552 11-8
21-08-2018610,0053,7853,83-8,46 -15,7% ----53,7853,781 10-8
21-08-205615,0058,7558,81-8,46 -14,4% ----58,7558,152 3-8
21-08-2041620,0060,9263,79-8,46 -13,3% ----62,0060,923 6-8
21-08-2010625,0052,1568,78-8,46 -12,3% ----52,1552,1510 20-7
21-08-205630,0065,5073,77-8,46 -11,5% ----65,5065,502 11-8
21-08-2011635,0072,6578,76-8,46 -10,7% ----72,6572,6511 27-7
21-08-2023640,0085,9083,76-8,47 -10,1% ----85,9085,9030 30-7
21-08-201650,0073,8093,76-8,47 -9,0% ----73,8073,102 23-7
21-08-202660,0091,54103,76-8,47 -8,2% ----91,5491,541 20-7
21-08-2038680,00112,70123,76-8,47 -6,8% ----115,80112,702 11-8
21-08-20239720,00153,20163,77-8,47 -5,2% ----153,20153,201 11-8
18-09-201.76980,000,010,010,00 0,0% --0,010,010,0130 23-7
18-09-201.722150,000,060,010,00 0,0% 0,010,03----4 24-7
18-09-201.497200,000,020,010,00 0,0% 0,01--0,020,0225 10-8
18-09-20718250,000,020,010,00 0,0% --4,950,020,022 11-8
18-09-20520280,000,060,01+0,01 +100,0% ----0,060,061 11-8
18-09-202.392300,000,050,08-0,02 -25,0% ----0,070,0515 11-8
18-09-201.389320,000,090,11-0,01 -9,1% ----0,090,0915 11-8
18-09-201.453360,000,180,20-0,02 -10,0% ----0,180,1657 11-8
18-09-20723380,000,240,25-0,01 -4,0% ----0,240,2217 11-8
18-09-203.726400,000,350,35-0,04 -11,4% ----0,350,27522 11-8
18-09-201.052420,000,430,48-0,05 -10,4% ----0,450,3764 11-8
18-09-201.050440,000,620,72-0,10 -13,9% ----0,650,5230 11-8
18-09-201.436450,000,680,89-0,15 -16,9% ----0,700,63132 11-8
18-09-20721460,000,791,11-0,21 -18,9% ----0,850,7784 11-8
18-09-20604470,001,151,41-0,31 -22,0% ----1,150,9551 11-8
18-09-201.512480,001,401,81-0,43 -23,8% ----1,491,17192 11-8
18-09-20428490,001,802,35-0,58 -24,7% ----1,901,51240 11-8
18-09-204.094500,002,303,09-0,83 -26,9% ----2,501,90554 11-8
18-09-20254505,002,803,55-0,95 -26,8% ----2,802,2587 11-8
18-09-201.177510,003,004,09-1,12 -27,4% ----3,252,65182 11-8
18-09-20233515,003,454,71-1,33 -28,2% ----3,553,0064 11-8
18-09-201.495520,003,955,45-1,53 -28,1% ----4,303,44290 11-8
18-09-20242525,004,806,26-1,75 -28,0% ----4,904,0084 11-8
18-09-201.610530,005,257,21-2,01 -27,9% ----6,004,50142 11-8
18-09-20163535,006,258,32-2,28 -27,4% ----6,755,3589 11-8
18-09-201.190540,007,009,55-2,60 -27,2% ----8,056,10930 11-8
18-09-20388545,008,1510,98-2,95 -26,9% ----9,007,10166 11-8
18-09-20971550,009,4012,65-3,37 -26,6% ----10,658,25307 11-8
18-09-20277555,0010,8514,50-3,74 -25,8% ----11,759,5586 11-8
18-09-201.458560,0012,6016,65-4,21 -25,3% ----14,3511,05654 11-8
18-09-20382565,0014,6919,13-4,72 -24,7% ----16,4012,90154 11-8
18-09-201.692570,0017,0021,92-5,26 -24,0% ----19,0014,98671 11-8
18-09-20440575,0019,4025,05-5,82 -23,2% ----21,6017,31134 11-8
18-09-20546580,0022,6028,55-6,34 -22,2% ----23,6020,1530 11-8
18-09-2092585,0026,8032,38-6,85 -21,2% ----26,8023,5016 11-8
18-09-20318590,0029,7036,51-7,28 -19,9% ----29,7029,706 11-8
18-09-2067595,0034,5040,85-7,59 -18,6% ----34,5031,307 11-8
18-09-20571600,0038,0045,41-7,86 -17,3% ----41,1034,7515 11-8
18-09-2018605,0037,7650,11-8,05 -16,1% ----37,7637,761 22-7
18-09-20214610,0056,3054,90-8,18 -14,9% ----56,3056,301 7-8
18-09-20 615,00--59,76-8,27 -13,8% --------0 --
18-09-2095620,0057,5064,67-8,33 -12,9% ----58,8057,503 5-8
18-09-20 625,00--69,61-8,38 -12,0% --------0 --
18-09-2035630,0076,0074,56-8,41 -11,3% ----76,0076,0040 7-8
18-09-2025640,0097,0084,51-8,44 -10,0% ----97,0087,009 31-7
18-09-201650,0092,7094,49-8,46 -9,0% ----92,7092,701 7-8
18-09-20 660,00--104,48-8,46 -8,1% --------0 --
18-09-2041680,00124,20124,48-8,47 -6,8% ----124,20124,202 6-8
18-09-20121720,00165,62164,50-8,48 -5,2% ----165,62163,1240 10-8
18-09-206760,00204,00204,53-8,48 -4,1% ----204,00204,001 7-8
18-09-20876800,00234,30244,55-8,48 -3,5% ----237,00234,304 11-8
18-09-2068960,00399,04404,66-8,48 -2,1% ----400,23399,042 5-8
16-10-20646400,000,850,97-0,13 -13,4% ----0,850,71134 11-8
16-10-20201440,001,551,87-0,29 -15,5% ----1,651,41108 11-8
16-10-20227460,002,352,76-0,49 -17,8% ----2,402,0099 11-8
16-10-20137480,003,304,14-0,81 -19,6% ----3,502,9540 11-8
16-10-20816500,005,006,26-1,28 -20,4% ----5,504,45197 11-8
16-10-20125510,006,407,69-1,57 -20,4% ----6,405,4550 11-8
16-10-20257520,008,009,47-1,92 -20,3% ----8,006,7524 11-8
16-10-20190530,009,5011,67-2,37 -20,3% ----10,258,4066 11-8
16-10-20178540,0011,7014,36-2,89 -20,1% ----11,8010,60110 11-8
16-10-2013545,0012,4515,92-3,16 -19,8% ----12,4512,4510 11-8
16-10-20178550,0014,2517,65-3,46 -19,6% ----15,7513,00185 11-8
16-10-20174555,0015,8019,50-3,73 -19,1% ----17,4514,40237 11-8
16-10-20200560,0018,3521,64-4,08 -18,9% ----19,0716,2580 11-8
16-10-2060565,0019,7023,97-4,51 -18,8% ----21,7017,9037 11-8
16-10-20100570,0022,0026,58-4,93 -18,5% ----22,5519,90190 11-8
16-10-20159575,0023,2529,41-5,35 -18,2% ----23,8022,5067 11-8
16-10-20620580,0028,0032,49-5,75 -17,7% ----28,7024,70685 11-8
16-10-204585,0028,2035,88-6,18 -17,2% ----28,2028,201 11-8
16-10-2010590,0033,0039,54-6,61 -16,7% ----33,0033,001 11-8
16-10-20148600,0038,4047,54-7,29 -15,3% ----39,7538,0016 11-8
16-10-208610,0057,6456,32-7,76 -13,8% ----57,6457,272 10-8
16-10-205620,0057,1565,62-8,07 -12,3% ----57,1557,151 11-8
16-10-20 640,00--85,05-8,37 -9,8% --------0 --
16-10-201660,00105,92104,88-8,42 -8,0% ----105,92105,921 10-8
16-10-20 680,00--124,85-8,53 -6,8% --------0 --
16-10-20 720,00--164,82-8,48 -5,1% --------0 --
18-12-20 0,00------ -- ---------- --
18-12-208.133100,000,040,05-0,01 -20,0% ----0,040,03121 11-8
18-12-20865150,000,080,07+0,04 +57,1% ----0,110,0811 11-8
18-12-202.934200,000,240,24-0,02 -8,3% ----0,240,2310 11-8
18-12-201.118250,000,400,43-0,02 -4,7% ----0,400,3543 11-8
18-12-20386280,000,520,61-0,04 -6,6% ----0,590,527 11-8
18-12-203.445300,000,730,80-0,07 -8,8% ----0,750,70172 11-8
18-12-20650320,000,951,05-0,11 -10,5% ----0,950,889 11-8
18-12-20499340,001,091,36-0,14 -10,3% ----1,191,0924 11-8
18-12-201.628350,001,421,56-0,18 -11,5% ----1,421,28117 11-8
18-12-20364360,001,471,78-0,19 -10,7% ----1,601,478 11-8
18-12-20571380,002,102,33-0,25 -10,7% ----2,151,9530 11-8
18-12-203.682400,002,803,12-0,39 -12,5% ----2,902,5556 11-8
18-12-20899420,003,604,16-0,54 -13,0% ----3,903,4034 11-8
18-12-20614440,004,705,60-0,77 -13,8% ----5,004,504 11-8
18-12-201.758450,005,756,49-0,91 -14,0% ----6,005,2582 11-8
18-12-20753460,006,707,53-1,06 -14,1% ----6,706,0528 11-8
18-12-20665470,007,708,72-1,21 -13,9% ----7,707,0027 11-8
18-12-201.217480,009,0010,11-1,41 -13,9% ----9,008,2071 11-8
18-12-20761490,0010,4511,72-1,68 -14,3% ----10,459,4541 11-8
18-12-204.846500,0011,7013,55-1,90 -14,0% ----12,1010,9078 11-8
18-12-20696510,0012,7515,61-2,18 -14,0% ----14,0012,7071 11-8
18-12-201.070520,0015,9517,99-2,50 -13,9% ----15,9514,7532 11-8
18-12-20614530,0018,0020,77-2,87 -13,8% ----18,5516,9027 11-8
18-12-20977540,0020,6523,89-3,26 -13,6% ----22,0019,55167 11-8
18-12-204.166550,0024,0027,47-3,69 -13,4% ----25,1022,4798 11-8
18-12-20456560,0027,5531,68-4,23 -13,4% ----29,2526,0562 11-8
18-12-20898570,0032,3536,42-4,75 -13,0% ----33,6530,0026 11-8
18-12-20667580,0036,5041,83-5,37 -12,8% ----36,5035,005 11-8
18-12-20110590,0043,3047,95-5,93 -12,4% ----43,3040,0038 11-8
18-12-202.906600,0049,0054,79-6,48 -11,8% ----50,3046,9528 11-8
18-12-20183620,0063,5070,58-7,41 -10,5% ----65,9062,406 11-8
18-12-2040630,0073,1579,33-7,73 -9,7% ----73,1571,702 11-8
18-12-2044640,0088,5088,43-7,93 -9,0% ----88,5088,501 10-8
18-12-20212650,0088,9097,89-8,12 -8,3% ----88,9088,9010 11-8
18-12-20231680,00128,00127,21-8,40 -6,6% ----128,00127,602 4-8
18-12-201.689700,00136,00147,09-8,41 -5,7% --142,00136,00136,001 11-8
18-12-20433720,00153,22167,05-8,44 -5,1% ----153,22150,321.264 23-6
18-12-2040760,00222,32207,09-8,45 -4,1% ----222,32222,321 2-6
18-12-201.390800,00231,25247,15-8,47 -3,4% ----231,35231,258 17-7
18-12-20320900,00331,70347,32-8,49 -2,4% ----331,70330,44500 23-6
18-12-205431.000,00445,57447,53-8,49 -1,9% ----445,57445,0971 10-8
19-03-211.553200,000,580,58+0,01 +1,7% ----0,580,581 11-8
19-03-21207240,001,110,95-0,07 -7,4% --1,451,111,112 7-8
19-03-21139280,001,701,58-0,12 -7,6% ----1,701,701 10-8
19-03-21131320,002,202,51-0,23 -9,2% ----2,302,1513 11-8
19-03-21118360,003,803,95-0,38 -9,6% ----3,803,801 11-8
19-03-21115380,004,255,02-0,56 -11,2% ----4,754,259 11-8
19-03-21648400,005,756,31-0,66 -10,5% ----5,755,3014 11-8
19-03-21323420,007,357,99-0,87 -10,9% ----7,357,105 11-8
19-03-21234440,008,7010,13-1,15 -11,4% ----8,708,705 11-8
19-03-2169460,0010,8012,78-1,47 -11,5% ----11,0010,7544 11-8
19-03-2184480,0016,0016,14-1,91 -11,8% ----16,0015,5513 10-8
19-03-21233500,0018,0020,28-2,33 -11,5% ----18,4517,2018 11-8
19-03-21282520,0022,6525,48-2,89 -11,3% ----22,8522,654 11-8
19-03-21192540,0027,1531,94-3,56 -11,1% ----27,3027,1542 11-8
19-03-21426560,0034,0439,97-4,32 -10,8% ----35,5033,99122 11-8
19-03-21120580,0044,4549,97-5,18 -10,4% 38,30--44,4544,451 11-8
19-03-2162600,0058,1562,14-6,06 -9,8% 50,50120,0058,1558,151 5-8
19-03-2126640,0096,1092,94-7,50 -8,1% ----96,1096,101 3-8
19-03-21 680,00--129,79-8,21 -6,3% --------0 --
19-03-2110720,00171,95169,08-8,44 -5,0% ----171,95171,9510 31-7
19-03-2116800,00237,85249,18-8,43 -3,4% ----237,85237,856 20-7
18-06-21475150,000,420,55-0,05 -9,1% 0,421,150,440,424 11-8
18-06-211.366200,001,001,03-0,07 -6,8% --1,351,001,0024 10-8
18-06-21311300,003,303,28-0,25 -7,6% ----3,303,3032 10-8
18-06-21330350,005,105,64-0,34 -6,0% ----5,105,0510 11-8
18-06-21755400,008,809,57-0,89 -9,3% ----8,808,801 11-8
18-06-21141420,0010,3011,78-1,14 -9,7% ----10,3010,301 11-8
18-06-21262450,0015,9116,03-1,54 -9,6% ----15,9115,8520 10-8
18-06-2176480,0020,5721,60-1,99 -9,2% ----20,6320,572 5-8
18-06-21726500,0023,3526,37-2,48 -9,4% 17,00--23,3523,351 11-8
18-06-21707510,0029,2129,13-2,76 -9,5% ----29,2129,212 7-8
18-06-218520,0028,0032,11-2,95 -9,2% ----28,3028,003 11-8
18-06-2124540,0047,8339,12-3,59 -9,2% ----47,8347,834 30-7
18-06-21222550,0037,9043,04-3,78 -8,8% ----41,0037,909 11-8
18-06-21151560,0046,4747,45-4,05 -8,5% ----46,4746,472 7-8
18-06-2113580,0053,4057,79-4,79 -8,3% ----53,4053,401 11-8
18-06-2198600,0063,9070,19-5,70 -8,1% ----63,9063,9010 11-8
18-06-217650,00105,92109,25-7,69 -7,0% ----105,92105,921 19-6
18-06-21 680,00--136,74-8,24 -6,0% --------0 --
18-06-2120700,00149,10156,01-8,39 -5,4% ----149,10149,101 28-7
18-06-21 720,00--175,68-8,47 -4,8% --------0 --
18-06-2137800,00283,91255,73-8,49 -3,3% ----283,91283,9137 25-5
18-06-21 900,00--356,18-8,52 -2,4% --------0 --
18-06-21431.000,00484,46456,56-8,53 -1,9% ----484,46484,4637 25-5
17-12-21 0,00------ -- ---------- --
17-12-21406150,000,750,95-0,06 -6,3% 0,751,950,800,753 11-8
17-12-211.970200,001,901,94-0,17 -8,8% ----1,951,8513 11-8
17-12-21209250,003,403,71-0,30 -8,1% 2,508,253,403,401 11-8
17-12-21548300,006,006,32-0,47 -7,4% ----6,105,758 11-8
17-12-21374350,009,2010,15-0,74 -7,3% ----9,409,204 11-8
17-12-21889400,0014,1915,63-1,21 -7,7% ----14,1914,002 11-8
17-12-21998450,0022,2523,64-1,83 -7,7% ----22,2521,007 11-8
17-12-211.865500,0033,0535,85-2,84 -7,9% ----34,0032,3514 11-8
17-12-213.416550,0050,9054,30-3,46 -6,4% ----51,9048,6016 11-8
17-12-211.213600,0074,2881,59-5,10 -6,3% ----74,2874,282 11-8
17-12-2128650,00117,83118,74-6,69 -5,6% 75,00--118,30117,833 10-8
17-12-2190700,00157,95163,42-7,59 -4,6% ----157,95157,951 27-7
17-12-21288800,00261,05261,86-7,89 -3,0% ----261,05261,052 10-8
17-12-21230900,00360,53362,26-7,90 -2,2% ----360,80360,5350 7-8
17-12-212391.000,00463,26462,83-7,88 -1,7% ----463,26463,2610 10-8
17-06-221200,003,103,26-0,12 -3,7% 3,005,853,103,101 10-8
17-06-2213300,0011,159,56-0,67 -7,0% 5,0020,0011,1511,152 30-7
17-06-2215400,0022,1021,49-1,39 -6,5% 10,0040,0022,1022,1015 3-8
17-06-2211450,0031,0030,97-2,03 -6,6% ----31,0031,005 10-8
17-06-229500,0041,0044,62-2,93 -6,6% ----41,0041,004 11-8
17-06-2212550,0064,0064,95-4,44 -6,8% ----64,0064,007 10-8
17-06-2210600,0087,5093,10-5,81 -6,2% ----87,5087,501 11-8
17-06-22 650,00--129,66-7,14 -5,5% --------0 --
17-06-22 700,00--173,36-8,01 -4,6% --------0 --
17-06-224800,00259,50270,47-8,45 -3,1% ----259,50259,504 3-7
16-12-22 0,00------ -- ---------- --
16-12-22411150,002,272,22-0,10 -4,5% 1,50--2,272,272 4-8
16-12-22412200,004,304,56-0,22 -4,8% 2,50--4,304,301 11-8
16-12-2236250,008,108,10-0,50 -6,2% 5,00--8,108,101 6-8
16-12-22656300,0013,1512,76-0,80 -6,3% 10,00--13,1513,105 24-7
16-12-22141350,0018,0518,83-1,09 -5,8% ----18,0518,051 11-8
16-12-22274400,0027,5926,85-1,54 -5,7% ----27,5927,592 4-8
16-12-22469450,0036,0037,56-2,18 -5,8% ----36,0034,856 11-8
16-12-221.374500,0054,3052,56-2,96 -5,6% ----54,3054,301 3-8
16-12-222.714550,0074,2773,84-4,45 -6,0% 50,00--74,2774,271 10-8
16-12-222.237600,00112,50102,14-5,53 -5,4% 75,00--112,50112,501 30-7
16-12-2242650,00136,15138,45-6,73 -4,9% ----136,15136,156 14-7
16-12-22127700,00242,89181,48-7,71 -4,2% ----244,51242,8988 6-4
16-12-22127800,00319,09277,48-8,16 -2,9% ----319,09319,091 28-4
16-12-22188900,00454,81377,69-8,18 -2,2% ----455,48454,8156 3-4
16-12-222341.000,00555,56478,68-8,20 -1,7% ----556,25555,4182 3-4
15-12-23 0,00------ -- ---------- --
15-12-2311150,003,553,76-0,19 -5,1% 2,55--3,553,552 3-8
15-12-23413200,007,207,30-0,37 -5,1% 5,759,007,207,201 3-8
15-12-2316250,0013,5012,24-0,70 -5,7% 7,5020,0013,5013,501 7-7
15-12-23161300,0017,7018,40-1,00 -5,4% 10,00--17,9017,703 10-8
15-12-23142350,0025,8525,87-1,24 -4,8% 20,0050,0025,8525,852 6-8
15-12-231.353400,0037,9735,66-1,63 -4,6% 25,0075,0037,9737,973 3-8
15-12-23139450,0052,9849,07-2,48 -5,1% 44,1074,7552,9852,981 30-7
15-12-232.226500,0064,7367,07-3,28 -4,9% --100,0064,7364,7213 11-8
15-12-231.601550,0092,3590,70-4,42 -4,9% 60,00150,0092,3592,351 31-7
15-12-231.353600,00123,00120,14-5,37 -4,5% 75,00200,00123,00123,001 31-7
15-12-2332650,00153,27156,59-6,33 -4,0% 100,00250,00153,27153,271 29-7
15-12-2339700,00196,87198,82-6,66 -3,3% 125,00300,00196,87196,373 24-7
15-12-23249800,00280,47293,08-7,55 -2,6% 150,00350,00280,47279,372 17-7
15-12-233900,00433,25392,53-7,75 -2,0% 200,00475,00435,50433,252 14-4
15-12-23711.000,00491,89493,58-7,64 -1,5% 250,00600,00492,13491,7310 10-8
20-12-2454150,005,235,49-0,25 -4,6% ----5,255,208 11-8
20-12-24368200,009,759,92-0,44 -4,4% 8,2512,509,759,752 4-8
20-12-2434250,0015,4515,83-0,77 -4,9% ----15,4515,451 11-8
20-12-24218300,0023,4023,16-1,04 -4,5% --35,0023,4023,402 10-8
20-12-24134350,0034,8232,39-1,49 -4,6% 20,00--35,1034,8210 31-7
20-12-24200400,0044,1944,13-1,99 -4,5% 30,00100,0044,1944,193 28-7
20-12-24316450,0058,2559,54-2,71 -4,6% 40,0080,0058,2558,251 10-8
20-12-24374500,0077,3079,91-3,43 -4,3% ----77,3077,304 11-8
20-12-241.913550,00102,92106,34-4,54 -4,3% 95,00127,00102,92100,1717 11-8
20-12-241.916600,00136,60137,50-5,34 -3,9% 100,00144,00136,60134,705 10-8
20-12-24140650,00182,00173,96-6,04 -3,5% 125,00225,00182,00182,002 30-7
20-12-2415700,00224,00215,22-6,38 -3,0% 150,00300,00224,00224,002 30-7
20-12-2433800,00296,00308,02-7,54 -2,4% 200,00400,00296,00296,005 13-7
20-12-248900,00428,71406,81-7,72 -1,9% 250,00500,00428,71428,716 20-5
20-12-241021.000,00498,13507,49-7,59 -1,5% ----498,13498,135 11-8
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by