Derivatives

AEGEAN AIRLINES (CR)

AEGN

Product

Stock Futures

15 minutes delayed data (during trading hours).

Futures

Series	Bid	Qty Bid	Ask	Qty Ask	Last Price	Change	Change %	Volume	Open Interest	Last Update
AEGN25I	0.00	0.00	0.00	0.00	12.4100 €	0	0.00%	0	52	18:35:19
AEGN25F	0.00	0.00	0.00	0.00	12.3100 €	-0.07	-0.57%	7	2,187	18:35:19
AEGN25L	0.00	0.00	0.00	0.00	12.5100 €	0	0.00%	0	0	17:25:02
AEGN26C	0.00	0.00	0.00	0.00	12.5700 €	0	0.00%	0	0	17:25:02

Historical Data

Data for the last 15 days.

AEGN25F

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
21/05/2025	12.3100	-0.97 %	199	12.4500	12.1800	24	12.3100	2,187
20/05/2025	12.4300	+1.89 %	314	12.4300	12.2300	39	12.3800	2,184
19/05/2025	12.2000	-0.16 %	173	12.2800	12.1600	74	12.1900	1,970
16/05/2025	12.2200	+0.49 %	132	12.2600	12.1200	48	12.2400	1,930
15/05/2025	12.1600	0.00 %	134	12.1600	12.0800	23	12.1600	2,037
14/05/2025	12.1600	+0.83 %	18	12.1600	11.9800	7	12.0900	2,143
13/05/2025	12.0600	+2.20 %	100	12.0800	11.9800	20	11.9600	2,151
12/05/2025	11.8000	-1.26 %	160	12.0500	11.8000	61	11.9200	2,161
09/05/2025	11.9500	+0.59 %	32	12.0000	11.8200	22	11.6900	2,299
08/05/2025	11.8800	-0.42 %	71	12.0400	11.7100	48	11.8200	2,307
07/05/2025	11.9300	+3.56 %	325	11.9300	11.5800	117	11.8700	2,338
06/05/2025	11.5200	-1.29 %	97	11.6700	11.3700	30	11.5200	2,426
05/05/2025	11.6700	+3.37 %	440	11.6700	11.3300	126	11.6500	2,448
02/05/2025	11.2900	+2.17 %	50	11.2900	11.1300	20	11.3600	2,544
30/04/2025	11.0500	+0.64 %	87	11.2700	10.9900	15	11.1300	2,571

AEGN25I

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
21/05/2025	12.4800	+1.55 %	0	0.0000	0.0000	0	12.4100	52
20/05/2025	12.2900	-0.41 %	0	0.0000	0.0000	0	12.4800	52
19/05/2025	12.3400	+0.65 %	0	0.0000	0.0000	0	12.2900	52
16/05/2025	12.2600	+0.16 %	0	0.0000	0.0000	0	12.3400	52
15/05/2025	12.2400	0.00 %	1	12.2400	12.2400	1	12.2600	52
14/05/2025	12.2400	+2.17 %	1	12.2400	12.2400	1	12.1500	52
13/05/2025	11.9800	+1.96 %	0	0.0000	0.0000	0	12.0200	51
12/05/2025	11.7500	-1.09 %	0	0.0000	0.0000	0	11.9800	51
09/05/2025	11.8800	-0.42 %	0	0.0000	0.0000	0	11.7500	51
08/05/2025	11.9300	+0.59 %	0	0.0000	0.0000	0	11.8800	51
07/05/2025	11.8600	+0.17 %	1	11.8600	11.8600	1	11.9300	51
06/05/2025	11.8400	+2.51 %	0	0.0000	0.0000	0	11.7100	50
05/05/2025	11.5500	+2.03 %	0	0.0000	0.0000	0	11.8400	50
02/05/2025	11.3200	+0.71 %	0	0.0000	0.0000	0	11.5500	50
30/04/2025	11.2400	-0.97 %	0	0.0000	0.0000	0	11.3200	50

AEGN25L

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
21/05/2025	12.5100	-4.87 %	0	0.0000	0.0000	0	-	-
20/05/2025	13.1500	-0.23 %	0	0.0000	0.0000	0	-	-
19/05/2025	13.1800	+0.61 %	0	0.0000	0.0000	0	-	-
16/05/2025	13.1000	-0.15 %	0	0.0000	0.0000	0	-	-
15/05/2025	13.1200	+1.08 %	0	0.0000	0.0000	0	-	-
14/05/2025	12.9800	+0.31 %	0	0.0000	0.0000	0	-	-
13/05/2025	12.9400	+1.73 %	0	0.0000	0.0000	0	-	-
12/05/2025	12.7200	-1.09 %	0	0.0000	0.0000	0	-	-
09/05/2025	12.8600	+0.16 %	0	0.0000	0.0000	0	-	-
08/05/2025	12.8400	+3.30 %	0	0.0000	0.0000	0	-	-
07/05/2025	12.4300	-1.04 %	0	0.0000	0.0000	0	-	-
06/05/2025	12.5600	+3.04 %	0	0.0000	0.0000	0	-	-
05/05/2025	12.1900	+2.01 %	0	0.0000	0.0000	0	-	-
02/05/2025	11.9500	+0.67 %	0	0.0000	0.0000	0	-	-
30/04/2025	11.8700	-1.00 %	0	0.0000	0.0000	0	-	-

AEGN26C

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
21/05/2025	12.5700	-4.92 %	0	0.0000	0.0000	0	-	-
20/05/2025	13.2200	-0.15 %	0	0.0000	0.0000	0	-	-
19/05/2025	13.2400	+0.61 %	0	0.0000	0.0000	0	-	-
16/05/2025	13.1600	-0.15 %	0	0.0000	0.0000	0	-	-
15/05/2025	13.1800	+1.07 %	0	0.0000	0.0000	0	-	-
14/05/2025	13.0400	+0.31 %	0	0.0000	0.0000	0	-	-
13/05/2025	13.0000	+1.72 %	0	0.0000	0.0000	0	-	-
12/05/2025	12.7800	-1.08 %	0	0.0000	0.0000	0	-	-
09/05/2025	12.9200	+0.16 %	0	0.0000	0.0000	0	-	-
08/05/2025	12.9000	+3.20 %	0	0.0000	0.0000	0	-	-
07/05/2025	12.5000	-0.95 %	0	0.0000	0.0000	0	-	-
06/05/2025	12.6200	+2.94 %	0	0.0000	0.0000	0	-	-
05/05/2025	12.2600	+2.08 %	0	0.0000	0.0000	0	-	-
02/05/2025	12.0100	+0.67 %	0	0.0000	0.0000	0	-	-
30/04/2025	11.9300	-1.00 %	0	0.0000	0.0000	0	-	-

Learn More

Issuer Profile

Issuer Announcements

Issuer Financial Data

Derivatives Settlements Prices

EXPLORE MORE

Derivative Corporate Actions

Derivatives Regulatory Documents

Contractual Documents

Trading Calendar