AALBERTS NV

AEX:AALB, NL0000852564
25,550 13:16
+0,460 ( +1,83% )

april 2020 (AEX / AAI)

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
AAI
13,250
75
13,850
75
8,970
01 apr
1
1
12,000
17 apr
0,070
45
0,070
01 apr
1
1
Put
AAI
13,000
17 apr
0,070
45
0,500
24 mrt
1
1
Put
AAI
Call
AAI
11,400
35
11,800
35
5,350
19 mrt
10
10
14,000
17 apr
0,050
50
0,270
27 mrt
1
1
Put
AAI
Call
AAI
10,400
35
10,800
35
6,020
01 apr
1
1
15,000
17 apr
0,050
50
0,160
31 mrt
1
1
Put
AAI
16,000
17 apr
0,050
50
0,270
01 apr
1
1
Put
AAI
16,500
17 apr
0,050
50
0,050
06 apr
1
1
Put
AAI
Call
AAI
8,350
35
8,750
35
7,500
07 apr
1
1
17,000
17 apr
0,070
75
0,070
07 apr
2
2
Put
AAI
17,500
17 apr
0,070
75
0,010
09:11
4
14
Put
AAI
Call
AAI
7,350
35
7,750
35
4,000
02 apr
2
2
18,000
17 apr
0,060
50
0,020
11:02
10
3
Put
AAI
18,500
17 apr
0,080
75
0,070
07 apr
1
1
Put
AAI
Call
AAI
6,400
35
6,750
35
2,800
02 apr
1
1
19,000
17 apr
0,090
75
0,050
07 apr
7
7
Put
AAI
Call
AAI
5,900
35
6,250
35
5,200
07 apr
7
7
19,500
17 apr
0,090
75
0,100
07 apr
1
1
Put
AAI
Call
AAI
5,350
60
5,750
35
4,450
07 apr
2
2
20,000
17 apr
0,100
75
0,020
12:53
1
42
Put
AAI
Call
AAI
4,900
60
5,250
35
3,900
07 apr
3
3
20,500
17 apr
0,090
50
0,950
02 apr
10
10
Put
AAI
Call
AAI
4,450
35
4,750
35
1,350
02 apr
42
42
21,000
17 apr
0,120
75
0,200
08 apr
1
1
Put
AAI
Call
AAI
3,950
35
4,200
35
4,400
09:30
2
6
21,500
17 apr
0,130
50
0,250
07 apr
12
12
Put
AAI
Call
AAI
3,500
35
3,750
35
2,630
08 apr
18
18
22,000
17 apr
0,020
50
0,150
75
0,100
10:00
1
7
Put
AAI
Call
AAI
3,000
35
3,250
35
2,750
11:14
1
1
22,500
17 apr
0,040
75
0,170
50
0,320
08 apr
2
2
Put
AAI
Call
AAI
2,550
35
2,800
35
1,750
08 apr
3
3
23,000
17 apr
0,080
50
0,210
75
0,160
11:12
1
11
Put
AAI
Call
AAI
2,100
60
2,350
35
2,300
10:40
1
1
23,500
17 apr
0,150
50
0,270
45
0,450
08 apr
2
2
Put
AAI
Call
AAI
1,700
75
1,950
60
1,250
08 apr
2
2
24,000
17 apr
0,250
1
0,340
75
0,450
11:23
21
25
Put
AAI
Call
AAI
1,300
75
1,550
75
1,750
09:48
1
1
24,500
17 apr
0,330
46
0,440
45
1,000
08 apr
1
1
Put
AAI
Call
AAI
1,000
75
1,150
25
1,200
10:06
9
20
25,000
17 apr
0,460
45
0,600
75
0,650
11:37
2
4
Put
AAI
Call
AAI
0,700
75
0,850
35
1,100
09:14
3
42
25,500
17 apr
0,650
55
0,800
85
0,700
13:06
7
1
Put
AAI
Call
AAI
0,450
75
0,600
51
0,750
09:49
1
2
26,000
17 apr
0,900
70
1,050
45
6,500
16 mrt
1
1
Put
AAI
Call
AAI
0,270
75
0,410
50
0,500
09:20
60
2
26,500
17 apr
Call
AAI
0,140
85
0,280
55
0,050
24 mrt
1
1
27,000
17 apr
1,550
39
1,800
78
2,950
08 apr
1
1
Put
AAI
Call
AAI
0,060
50
0,190
55
1,450
13 mrt
2
2
27,500
17 apr
1,950
81
2,150
35
3,200
12 mrt
19
19
Put
AAI
Call
AAI
0,010
60
0,130
55
0,040
07 apr
2
2
28,000
17 apr
2,450
25
2,600
97
4,050
07 apr
10
10
Put
AAI
Call
AAI
0,100
75
1,750
11 mrt
2
2
28,500
17 apr
Call
AAI
0,090
45
0,540
13 mrt
2
2
29,000
17 apr
3,350
87
3,600
87
8,400
30 mrt
1
1
Put
AAI
Call
AAI
0,080
75
0,500
13 mrt
2
2
29,500
17 apr
Call
AAI
0,060
50
0,050
20 mrt
1
1
30,000
17 apr
4,300
84
4,600
85
4,000
09:47
2
5
Put
AAI
Call
AAI
0,050
50
0,010
02 apr
5
5
31,000
17 apr
5,250
83
5,600
83
10,100
17 mrt
1
1
Put
AAI
Call
AAI
0,050
50
0,060
26 mrt
3
3
32,000
17 apr
6,250
81
6,600
81
7,050
08 apr
6
6
Put
AAI
Call
AAI
0,050
50
0,360
11 mrt
9
9
33,000
17 apr
7,300
80
7,600
80
14,000
20 mrt
1
1
Put
AAI
Call
AAI
0,050
50
0,060
07 apr
1
1
34,000
17 apr
8,300
79
8,600
79
14,500
20 mrt
1
1
Put
AAI
Call
AAI
0,050
50
0,300
05 mrt
8
8
35,000
17 apr
9,300
78
9,600
78
9,200
12 mrt
1
1
Put
AAI
Call
AAI
0,070
45
0,100
10 mrt
3
3
36,000
17 apr
10,200
62
10,700
62
16,700
18 mrt
2
2
Put
AAI
Call
AAI
0,020
29
0,020
26 mrt
3
3
37,000
17 apr
11,200
61
11,700
61
13,000
13 mrt
1
1
Put
AAI
Call
AAI
0,070
45
0,020
09:21
2
2
38,000
17 apr
12,200
61
12,700
61
17,450
30 mrt
2
2
Put
AAI
Call
AAI
0,070
45
0,230
02 mrt
25
25
39,000
17 apr
13,200
61
13,700
61
17,300
16 mrt
10
10
Put
AAI
Call
AAI
0,070
45
0,070
04 mrt
3
3
40,000
17 apr
14,200
61
14,700
61
18,300
16 mrt
10
10
Put
AAI
Call
AAI
0,070
45
0,130
02 mrt
1
1
41,000
17 apr
15,200
60
15,700
60
21,750
20 mrt
3
3
Put
AAI
Call
AAI
0,070
45
0,010
17 mrt
2
2
42,000
17 apr
16,200
60
16,700
60
8,900
03 mrt
4
4
Put
AAI
Call
AAI
0,010
10
0,030
17 mrt
5
5
43,000
17 apr
17,200
60
17,700
60
3,260
25 feb
1
1
Put
AAI
Call
AAI
0,070
45
0,040
10:27
2
2
44,000
17 apr
18,200
60
18,700
60
25,000
24 mrt
1
1
Put
AAI
Call
AAI
0,070
45
0,010
17 mrt
1
1
46,000
17 apr

Brussel real time stocks quotedata by Euronext. Other real time EU stocks, by Cboe Europe Ltd.; US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: VWD Group