Meer
Er is momenteel een probleem met de koppeling tussen fd.nl en beurs.fd.nl. Hierdoor is er momenteel slechts een beperkte weergave mogelijk.
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 878,83882,27-3,44 -0,4% 884,64877,88018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-4-2024)
Totaal volume 24.984 (9.131 Calls, 15.853 Puts)
Totaal open interest bij opening 0 (0 Calls, 0 Puts)
Call / Put ratio 0,58
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-05-24 720,00163,25158,83-- -- ----165,50163,2512 29-4
17-05-24 740,00--138,90-- -- --------0 --
17-05-24 760,00108,20118,99-- -- --------1 29-4
17-05-24 780,0095,5699,12-3,56 -3,6% ----100,0995,5638 30-4
17-05-24 790,0085,6189,20-3,59 -4,0% ----90,1485,6138 30-4
17-05-24 800,0079,5079,30+0,20 +0,3% ----79,5079,502 30-4
17-05-24 805,0074,4574,37+0,08 +0,1% ----74,4573,3018 30-4
17-05-24 810,0076,6469,40-- -- ----76,6476,643 29-4
17-05-24 815,0062,4864,50-- -- ----62,4862,481 24-4
17-05-24 820,0066,6159,62-- -- ----66,6165,902 29-4
17-05-24 825,0055,5554,76-- -- ----55,5555,552 26-4
17-05-24 830,0049,7449,93-0,19 -0,4% ----49,7449,741 30-4
17-05-24 835,0049,4545,21-- -- ----49,4549,4516 29-4
17-05-24 840,0041,5040,44+1,06 +2,6% ----42,1541,503 30-4
17-05-24 845,0042,3035,78-- -- ----42,4542,306 29-4
17-05-24 850,0029,0031,34-2,34 -7,5% ----32,9529,0018 30-4
17-05-24 855,0023,7526,95-3,20 -11,9% ----28,2023,7512 30-4
17-05-24 860,0019,7522,94-3,19 -13,9% ----24,1519,7551 30-4
17-05-24 865,0018,7518,91-0,16 -0,8% ----18,8517,3578 30-4
17-05-24 870,0012,7015,29-2,59 -16,9% ----16,6512,70200 30-4
17-05-24 875,009,8012,07-2,27 -18,8% ----12,809,80247 30-4
17-05-24 880,007,309,16-1,86 -20,3% ----10,107,15924 30-4
17-05-24 885,005,356,71-1,36 -20,3% ----7,705,30631 30-4
17-05-24 890,003,804,80-1,00 -20,8% ----5,353,70859 30-4
17-05-24 895,002,603,28-0,68 -20,7% ----3,752,60459 30-4
17-05-24 900,001,652,15-0,50 -23,3% ----2,401,55838 30-4
17-05-24 905,001,051,33-0,28 -21,1% ----1,501,01375 30-4
17-05-24 910,000,590,78-0,19 -24,4% ----0,920,58346 30-4
17-05-24 915,000,340,45-0,11 -24,4% ----0,510,32255 30-4
17-05-24 920,000,180,26-0,08 -30,8% ----0,300,18185 30-4
17-05-24 925,000,150,150,00 0,0% ----0,150,1454 30-4
17-05-24 930,000,090,12-0,03 -25,0% ----0,090,0911 30-4
17-05-24 935,000,060,08-0,02 -25,0% ----0,070,062 30-4
17-05-24 940,000,040,06-0,02 -33,3% ----0,040,0413 30-4
17-05-24 950,000,020,04-0,02 -50,0% ----0,020,0212 30-4
17-05-24 960,000,030,03-- -- --------9 26-4
17-05-24 980,000,030,01-- -- ----0,030,034 24-4
17-05-24 1.000,000,010,01-- -- ----0,020,0111 19-4
17-05-24 1.040,000,020,01-- -- ----0,020,021 19-4
21-06-24 300,00577,59578,01-0,42 -0,1% ----577,59577,5910 30-4
21-06-24 350,00510,02528,30-- -- --------2 25-4
21-06-24 400,00469,43478,60-- -- ----469,43469,432 23-4
21-06-24 450,00425,70428,91-3,21 -0,7% ----425,70425,701 30-4
21-06-24 500,00376,51379,24-- -- ----376,51376,511 26-4
21-06-24 550,00329,66329,53-- -- ----329,66329,662 11-4
21-06-24 560,00309,55319,60-- -- ----309,55309,551 23-4
21-06-24 600,00253,75279,88-- -- ----253,75253,751 19-4
21-06-24 640,00216,67240,20-- -- ----216,70214,7426 19-4
21-06-24 650,00223,00230,29-- -- ----223,00223,001 24-4
21-06-24 680,00181,05200,55-- -- ----183,20181,0511 18-4
21-06-24 700,00176,40180,76-- -- ----176,40176,401 26-4
21-06-24 720,00143,85160,99-- -- ----143,85143,851 25-4
21-06-24 740,00137,01141,26-- -- ----137,01137,015 26-4
21-06-24 750,00131,00131,43-0,43 -0,3% ----131,90131,003 30-4
21-06-24 760,00118,10121,60-3,50 -2,9% ----118,10118,101 30-4
21-06-24 780,0099,25102,07-2,82 -2,8% ----102,9899,2535 30-4
21-06-24 790,0089,6092,38-2,78 -3,0% ----93,3089,6033 30-4
21-06-24 800,0088,9582,98+5,97 +7,2% ----88,9588,951 30-4
21-06-24 810,0068,5673,38-- -- ----68,5668,561 26-4
21-06-24 815,00--68,72-- -- --------0 --
21-06-24 820,0064,3064,07+0,23 +0,4% ----64,3064,302 30-4
21-06-24 825,0060,3259,53-- -- ----60,3260,321 26-4
21-06-24 830,0054,8455,03-0,19 -0,3% ----56,7854,842 30-4
21-06-24 835,00--50,63-- -- --------2 23-4
21-06-24 840,0044,4546,29-1,84 -4,0% ----44,4544,451 30-4
21-06-24 845,0043,0042,45-- -- ----43,0038,753 26-4
21-06-24 850,0036,3238,09-1,77 -4,6% ----38,5036,326 30-4
21-06-24 855,0030,6534,15-- -- --------1 25-4
21-06-24 860,0028,4530,41-1,96 -6,4% ----31,0028,4524 30-4
21-06-24 865,0024,2026,77-2,57 -9,6% ----26,3024,2013 30-4
21-06-24 870,0022,6423,33-0,69 -3,0% ----23,4422,358 30-4
21-06-24 875,0017,9020,19-2,29 -11,3% ----20,4017,9022 30-4
21-06-24 880,0015,5017,30-1,80 -10,4% ----18,4515,50139 30-4
21-06-24 885,0012,7514,62-1,87 -12,8% ----15,0012,7537 30-4
21-06-24 890,0010,8812,26-1,38 -11,3% ----13,0510,88951 30-4
21-06-24 895,008,6510,14-1,49 -14,7% ----10,858,6569 30-4
21-06-24 900,007,058,31-1,26 -15,2% ----8,807,0584 30-4
21-06-24 905,005,586,67-1,09 -16,3% ----6,755,5822 30-4
21-06-24 910,004,445,32-0,88 -16,5% ----5,624,44335 30-4
21-06-24 915,003,854,15-0,30 -7,2% ----4,203,7034 30-4
21-06-24 920,002,633,23-0,60 -18,6% ----3,502,6343 30-4
21-06-24 925,001,952,35-0,40 -17,0% ----1,951,9535 30-4
21-06-24 930,001,501,89-0,39 -20,6% ----2,151,50145 30-4
21-06-24 940,000,951,06-0,11 -10,4% ----1,050,85409 30-4
21-06-24 950,000,490,60-0,11 -18,3% ----0,600,4078 30-4
21-06-24 960,000,310,35-0,04 -11,4% ----0,310,312 30-4
21-06-24 980,000,200,14-- -- ----0,210,205 29-4
21-06-24 1.000,000,080,07+0,01 +14,3% ----0,080,0810 30-4
21-06-24 1.040,000,010,03-0,02 -66,7% ----0,010,0120 30-4
19-07-24 720,00153,00163,80-10,80 -6,6% --------1 30-4
19-07-24 760,00--124,88-- -- --------1 25-4
19-07-24 780,00105,63105,71-0,08 -0,1% ----105,63105,632 30-4
19-07-24 800,0086,7786,98-0,21 -0,2% ----86,7886,772 30-4
19-07-24 820,0060,2468,88-- -- ----60,2460,241 25-4
19-07-24 830,0061,6660,16-- -- ----61,6656,943 26-4
19-07-24 840,0044,3151,77-- -- ----44,3144,311 25-4
19-07-24 850,0041,9443,66-- -- ----42,0341,9420 26-4
19-07-24 855,00--39,94-- -- --------0 --
19-07-24 860,00--36,24-- -- --------0 --
19-07-24 865,0032,3432,66-0,32 -1,0% ----32,3432,342 30-4
19-07-24 870,0029,3029,300,00 0,0% ----29,3029,302 30-4
19-07-24 875,0025,9026,08-0,18 -0,7% ----25,9025,054 30-4
19-07-24 880,0022,6522,98-0,33 -1,4% ----23,6021,5512 30-4
19-07-24 885,0020,3020,08+0,22 +1,1% ----21,0019,258 30-4
19-07-24 890,0017,7017,59+0,11 +0,6% ----17,7017,702 30-4
19-07-24 900,0011,4513,07-1,62 -12,4% ----12,8511,456 30-4
19-07-24 910,009,059,31-0,26 -2,8% ----9,498,6016 30-4
19-07-24 920,006,576,49+0,08 +1,2% ----6,576,154 30-4
19-07-24 940,002,602,82-0,22 -7,8% ----2,952,6060 30-4
19-07-24 960,001,031,21-0,18 -14,9% ----1,081,0314 30-4
19-07-24 1.000,000,310,28-- -- ----0,350,317 29-4
19-07-24 1.040,00--0,04-- -- --------0 --
20-09-24 560,00312,65319,89-- -- ----312,65312,002 25-4
20-09-24 600,00288,05280,72-- -- ----288,05288,052 29-4
20-09-24 640,00230,10241,66-- -- ----230,10230,101 16-4
20-09-24 680,00178,52202,75-- -- ----178,52178,522 19-4
20-09-24 700,00166,70183,50-- -- ----166,70166,701 22-4
20-09-24 720,00151,13164,39-- -- ----151,13151,131 25-4
20-09-24 740,00132,61145,45-- -- ----132,61132,611 25-4
20-09-24 760,00133,00126,87-- -- ----133,00133,002 29-4
20-09-24 780,00113,00108,59-- -- ----115,45113,002 29-4
20-09-24 800,0089,5590,90-1,35 -1,5% ----89,5589,555 30-4
20-09-24 820,0074,5573,95+0,60 +0,8% ----74,5773,68229 30-4
20-09-24 840,0058,9557,97-- -- ----63,4558,959 29-4
20-09-24 860,0042,8043,38-0,58 -1,3% ----44,7042,20232 30-4
20-09-24 880,0028,5030,74-2,24 -7,3% ----30,8028,5017 30-4
20-09-24 900,0019,7520,41-0,66 -3,2% ----19,7519,303 30-4
20-09-24 920,0012,4512,60-0,15 -1,2% ----13,1011,808 30-4
20-09-24 960,003,503,97-0,47 -11,8% ----4,103,50106 30-4
20-09-24 1.000,001,301,12-- -- ----1,471,3011 29-4
20-09-24 1.040,000,430,36-- -- ----0,430,431 29-4
20-09-24 1.120,000,070,05-- -- ----0,070,071 17-4
20-12-24 150,00723,97722,06+1,91 +0,3% ----723,97723,978 30-4
20-12-24 200,00673,49673,26-- -- ----673,49673,491 4-4
20-12-24 250,00509,69624,48-- -- --------5 1-2
20-12-24 300,00544,00575,72-- -- ----544,00543,404 18-3
20-12-24 350,00517,40526,97-- -- --------2 25-4
20-12-24 400,00463,70478,24-- -- ----463,70463,703 25-4
20-12-24 450,00430,65429,55-- -- ----430,65430,651 26-4
20-12-24 500,00377,91381,00-- -- ----377,91377,911 26-4
20-12-24 550,00323,21332,55-- -- ----323,21323,002 23-4
20-12-24 560,00313,60322,88-- -- ----313,60313,601 23-4
20-12-24 600,00285,80284,31-- -- ----285,80278,502 26-4
20-12-24 640,00241,90246,02-- -- ----242,10241,902 26-4
20-12-24 650,00246,00236,51-- -- ----246,00246,008 12-4
20-12-24 680,00186,45208,22-- -- ----186,45186,451 19-4
20-12-24 700,00174,55189,59-- -- ----174,55174,551 22-4
20-12-24 720,00155,42171,17-- -- ----155,42155,421 18-4
20-12-24 740,00152,84153,08-- -- ----152,84152,841 8-4
20-12-24 750,00145,59144,15-- -- ----145,59145,591 29-4
20-12-24 760,00127,58135,35-- -- ----127,58127,581 16-4
20-12-24 780,00103,99118,09-- -- ----103,99103,991 18-4
20-12-24 800,00100,45101,40-0,95 -0,9% ----101,50100,454 30-4
20-12-24 820,0084,5085,39-0,89 -1,0% ----85,4084,502 30-4
20-12-24 840,0072,8070,23-- -- ----72,8072,801 29-4
20-12-24 850,0063,0063,05-0,05 -0,1% ----63,0063,005 30-4
20-12-24 860,0060,6556,19-- -- ----60,6560,653 29-4
20-12-24 880,0042,9743,64-0,67 -1,5% ----43,0342,976 30-4
20-12-24 900,0031,0032,77-1,77 -5,4% ----32,6531,003 30-4
20-12-24 920,0025,0023,83-- -- ----27,0325,0057 29-4
20-12-24 950,0015,6013,77+1,83 +13,3% ----15,7015,601 30-4
20-12-24 960,0012,7511,26+1,49 +13,2% ----13,1012,751 30-4
20-12-24 1.000,004,404,69-0,29 -6,2% ----4,604,4082 30-4
20-12-24 1.040,002,051,84-- -- ----2,052,052 29-4
20-12-24 1.100,000,510,40-- -- ----0,510,511 29-4
20-12-24 1.120,000,410,31-- -- ----0,410,402 9-4
20-12-24 1.200,000,150,08-- -- ----0,150,155 25-4
20-12-24 1.300,000,040,04-- -- ----0,040,044 19-4
21-03-25 640,00--251,11-- -- --------0 --
21-03-25 720,00156,24178,44-- -- ----156,24156,242 19-4
21-03-25 760,00--143,78-- -- --------0 --
21-03-25 800,00107,67110,89-- -- ----107,67107,671 26-4
21-03-25 820,0093,5595,36-1,81 -1,9% ----93,5593,555 30-4
21-03-25 840,0082,0080,61-- -- ----82,0082,001 29-4
21-03-25 860,0052,7166,86-- -- ----52,7152,712 19-4
21-03-25 880,0052,4554,29-1,84 -3,4% ----52,4552,451 30-4
21-03-25 900,0041,6043,15-1,55 -3,6% ----41,6041,601 30-4
21-03-25 920,0025,1933,51-- -- ----25,1925,192 19-4
21-03-25 960,0017,9018,89-0,99 -5,2% ----17,9017,901 30-4
21-03-25 1.000,00--9,94-- -- --------0 --
21-03-25 1.040,004,604,61-- -- ----4,754,6010 26-3
21-03-25 1.100,001,361,58-- -- ----1,361,362 18-4
21-03-25 1.120,001,001,11-- -- ----1,001,001 18-4
20-06-25 400,00436,00473,29-- -- ----436,00436,003 15-2
20-06-25 500,00336,90378,23-- -- ----336,90336,901 14-2
20-06-25 600,00264,04284,79-- -- ----264,04261,252 19-4
20-06-25 650,00228,63238,94-- -- ----230,65228,632 16-4
20-06-25 700,00186,90194,51-- -- ----186,90186,901 16-4
20-06-25 750,00150,25152,19-- -- ----150,25150,251 24-4
20-06-25 800,00111,98112,33-0,35 -0,3% ----111,98111,981 30-4
20-06-25 850,0076,1276,75-0,63 -0,8% ----76,1276,121 30-4
20-06-25 900,0046,0047,60-- -- ----46,0046,001 26-4
20-06-25 950,0026,2926,59-0,30 -1,1% ----26,2926,292 30-4
20-06-25 1.000,0014,6013,29-- -- ----14,6014,403 29-4
20-06-25 1.100,002,652,93-- -- ----2,652,651 26-4
20-06-25 1.200,001,100,70-- -- ----1,101,101 12-4
19-12-25 200,00618,41659,61-- -- ----618,41618,411 29-2
19-12-25 250,00456,00612,67-- -- ----456,00456,001 24-3
19-12-25 300,00562,32565,53-- -- ----562,32562,321 12-4
19-12-25 350,00517,65518,52-- -- ----517,65517,651 15-4
19-12-25 400,00465,90471,85-- -- ----465,91465,9010 5-4
19-12-25 450,00416,28425,50-- -- ----416,28416,281 23-4
19-12-25 500,00371,68378,99-- -- ----371,68371,681 26-3
19-12-25 550,00327,21333,31-- -- ----327,21326,192 26-3
19-12-25 600,00270,41288,40-- -- ----270,41270,414 18-4
19-12-25 650,00223,00244,68-- -- ----223,00223,001 19-4
19-12-25 700,00194,05202,76-- -- ----194,05194,051 25-4
19-12-25 750,00163,39161,93-- -- ----163,39163,391 29-4
19-12-25 800,00129,35124,30-- -- ----129,35128,893 29-4
19-12-25 850,0091,4390,43-- -- ----91,4391,431 26-4
19-12-25 900,0065,1061,88-- -- ----65,3565,008 29-4
19-12-25 950,0039,8939,63+0,26 +0,7% ----39,8939,892 30-4
19-12-25 1.000,0025,2023,66-- -- ----25,3025,206 29-4
19-12-25 1.100,007,257,45-0,20 -2,7% ----7,257,203 30-4
19-12-25 1.200,002,282,20-- -- ----2,282,206 25-4
19-12-25 1.300,000,920,83+0,09 +10,8% ----0,920,925 30-4
18-12-26 200,00622,15645,99-- -- ----622,15621,256 20-3
18-12-26 300,00553,17555,12-- -- ----553,17553,171 12-4
18-12-26 400,00465,25465,30-- -- ----465,25465,251 15-4
18-12-26 500,00371,50377,23-- -- ----371,50371,501 28-3
18-12-26 600,00275,06292,25-- -- ----275,06275,064 18-4
18-12-26 650,00254,08251,57-- -- ----254,08254,085 2-4
18-12-26 700,00218,00212,59-- -- ----218,00218,001 29-4
18-12-26 750,00160,18174,99-- -- ----160,18160,181 21-3
18-12-26 800,00128,50144,42-- -- ----128,50128,506 22-4
18-12-26 850,0099,17109,48-- -- --------1 29-4
18-12-26 900,0085,0084,55-- -- ----85,0085,001 29-4
18-12-26 950,0063,6362,12-- -- ----63,6363,631 12-4
18-12-26 1.000,0042,0042,22-- -- ----42,0042,002 26-4
18-12-26 1.100,0018,5018,29-- -- ----18,5018,505 26-4
18-12-26 1.200,007,757,75-- -- ----7,757,752 25-4
18-12-26 1.300,003,403,36-- -- --------2 18-4
17-12-27 200,00609,88635,79-- -- ----609,88609,881 13-3
17-12-27 300,00549,50549,86-0,36 -0,1% ----549,50549,501 30-4
17-12-27 400,00463,50462,91+0,59 +0,1% ----463,50463,501 30-4
17-12-27 500,00366,00378,11-- -- ----366,00366,001 23-4
17-12-27 600,00290,68295,57-- -- ----290,75290,3016 4-4
17-12-27 650,00254,17258,05-- -- ----258,35254,172 10-4
17-12-27 700,00225,50220,82-- -- ----225,50225,503 12-4
17-12-27 750,00191,00188,06-- -- ----191,00191,001 29-4
17-12-27 800,00155,00154,20-- -- ----155,15155,005 26-4
17-12-27 850,00125,00125,21-0,21 -0,2% ----125,00125,005 30-4
17-12-27 900,0089,2595,54-- -- ----89,2589,251 22-4
17-12-27 950,0072,2577,31-- -- ----72,2572,252 24-4
17-12-27 1.000,0057,5056,17+1,33 +2,4% ----57,5057,0010 30-4
17-12-27 1.100,0029,4132,32-- -- ----29,4129,415 12-4
17-12-27 1.200,0014,2915,42-- -- ----14,2914,291 2-4
17-12-27 1.300,006,428,45-- -- ----6,426,421 26-3
15-12-28 300,00538,21542,46-- -- ----538,21538,211 28-3
15-12-28 400,00452,19461,20-- -- ----452,19452,191 27-3
15-12-28 500,00366,30380,93-- -- ----367,00366,303 22-3
15-12-28 600,00304,78299,52-- -- ----304,78304,781 15-4
15-12-28 650,00258,50265,60-- -- ----258,50258,501 28-3
15-12-28 700,00225,00229,14-- -- ----225,00225,003 26-4
15-12-28 750,00198,00197,74-- -- ----198,00198,008 26-4
15-12-28 800,00166,00166,33-- -- ----172,00166,0014 12-4
15-12-28 850,00144,50137,42-- -- ----144,50144,501 29-4
15-12-28 900,00116,55114,03-- -- ----116,55116,551 29-4
15-12-28 950,0086,2389,58-- -- ----86,2386,232 16-4
15-12-28 1.000,0067,4972,15-- -- ----67,6867,493 16-4
15-12-28 1.100,0039,0041,92-- -- ----39,0039,001 17-4
15-12-28 1.200,0022,3424,84-- -- ----22,3422,343 29-4
15-12-28 1.300,0016,5014,88-- -- ----16,5016,503 16-4
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by