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
AEGN26C	14.16	5.00	14.19	25.00	14.1800 €	-0.03	-0.21%	1	257	15:32:34
AEGN25L	14.01	15.00	14.08	16.00	14.1000 €	+0.02	+0.14%	90	4,369	15:32:10
AEGN26F	0.00	0.00	0.00	0.00	14.2500 €	0	0.00%	0	0	10:19:50
AEGN26I	0.00	0.00	0.00	0.00	14.3200 €	0	0.00%	0	0	10:19:27

Historical Data

Data for the last 15 days.

AEGN25L

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
11/12/2025	14.0800	-0.35 %	80	14.2000	14.0100	17	14.0800	4,369
10/12/2025	14.1300	-0.35 %	49	14.1800	14.0400	12	14.1400	4,435
09/12/2025	14.1800	-0.28 %	195	14.3200	14.1200	41	14.1800	4,445
08/12/2025	14.2200	-1.04 %	101	14.3600	14.2200	26	14.2300	4,601
05/12/2025	14.3700	+2.64 %	138	14.3700	13.9800	34	14.3100	4,682
04/12/2025	14.0000	-0.07 %	94	14.0500	13.8100	18	14.0000	4,798
03/12/2025	14.0100	-0.64 %	161	14.1500	14.0000	32	14.0000	4,872
02/12/2025	14.1000	+0.28 %	39	14.2500	14.1000	13	14.1800	4,859
01/12/2025	14.0600	-3.03 %	171	14.3700	14.0200	40	14.0800	4,827
28/11/2025	14.5000	+1.12 %	55	14.5900	14.4000	14	14.2600	4,843
27/11/2025	14.3400	+0.14 %	50	14.3600	14.3000	9	14.2800	4,863
26/11/2025	14.3200	+0.14 %	214	14.6000	14.2200	50	14.3200	4,848
25/11/2025	14.3000	+2.14 %	336	14.4700	14.0000	84	14.3100	4,881
24/11/2025	14.0000	+3.32 %	221	14.0000	13.5800	52	13.9700	4,862
21/11/2025	13.5500	-0.29 %	148	13.5900	13.4200	41	13.5700	4,818

AEGN26C

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
11/12/2025	14.1700	-0.07 %	182	14.2700	14.1300	57	14.2100	257
10/12/2025	14.1800	-0.84 %	44	14.2300	14.1800	10	14.3000	75
09/12/2025	14.3000	-0.83 %	30	14.3500	14.2500	5	14.2900	31
08/12/2025	14.4200	+2.41 %	1	14.4200	14.4200	1	14.4200	1
05/12/2025	14.0800	-0.28 %	0	0.0000	0.0000	0	-	-
04/12/2025	14.1200	-0.42 %	0	0.0000	0.0000	0	-	-
03/12/2025	14.1800	+0.71 %	0	0.0000	0.0000	0	-	-
02/12/2025	14.0800	-2.43 %	0	0.0000	0.0000	0	-	-
01/12/2025	14.4300	-0.14 %	0	0.0000	0.0000	0	-	-
28/11/2025	14.4500	-0.28 %	0	0.0000	0.0000	0	-	-
27/11/2025	14.4900	0.00 %	0	0.0000	0.0000	0	-	-
26/11/2025	14.4900	+3.57 %	0	0.0000	0.0000	0	-	-
25/11/2025	13.9900	+2.94 %	0	0.0000	0.0000	0	-	-
24/11/2025	13.5900	-0.59 %	0	0.0000	0.0000	0	-	-
21/11/2025	13.6700	+0.89 %	0	0.0000	0.0000	0	-	-

AEGN26F

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
11/12/2025	14.2500	0.00 %	0	0.0000	0.0000	0	-	-
10/12/2025	14.2500	-0.42 %	0	0.0000	0.0000	0	-	-
09/12/2025	14.3100	-1.45 %	0	0.0000	0.0000	0	-	-
08/12/2025	14.5200	+2.61 %	0	0.0000	0.0000	0	-	-
05/12/2025	14.1500	-0.28 %	0	0.0000	0.0000	0	-	-
04/12/2025	14.1900	-0.49 %	0	0.0000	0.0000	0	-	-
03/12/2025	14.2600	+0.71 %	0	0.0000	0.0000	0	-	-
02/12/2025	14.1600	-2.34 %	0	0.0000	0.0000	0	-	-
01/12/2025	14.5000	-0.14 %	0	0.0000	0.0000	0	-	-
28/11/2025	14.5200	-0.27 %	0	0.0000	0.0000	0	-	-
27/11/2025	14.5600	0.00 %	0	0.0000	0.0000	0	-	-
26/11/2025	14.5600	+3.56 %	0	0.0000	0.0000	0	-	-
25/11/2025	14.0600	+2.93 %	0	0.0000	0.0000	0	-	-
24/11/2025	13.6600	-0.58 %	0	0.0000	0.0000	0	-	-
21/11/2025	13.7400	+0.88 %	0	0.0000	0.0000	0	-	-

AEGN26I

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
11/12/2025	14.3200	0.00 %	0	0.0000	0.0000	0	-	-
10/12/2025	14.3200	-0.42 %	0	0.0000	0.0000	0	-	-
09/12/2025	14.3800	-1.44 %	0	0.0000	0.0000	0	-	-
08/12/2025	14.5900	+2.60 %	0	0.0000	0.0000	0	-	-
05/12/2025	14.2200	-0.35 %	0	0.0000	0.0000	0	-	-
04/12/2025	14.2700	-0.42 %	0	0.0000	0.0000	0	-	-
03/12/2025	14.3300	+0.70 %	0	0.0000	0.0000	0	-	-
02/12/2025	14.2300	-2.33 %	0	0.0000	0.0000	0	-	-
01/12/2025	14.5700	-0.21 %	0	0.0000	0.0000	0	-	-
28/11/2025	14.6000	-0.27 %	0	0.0000	0.0000	0	-	-
27/11/2025	14.6400	0.00 %	0	0.0000	0.0000	0	-	-
26/11/2025	14.6400	+3.61 %	0	0.0000	0.0000	0	-	-
25/11/2025	14.1300	+2.91 %	0	0.0000	0.0000	0	-	-
24/11/2025	13.7300	-0.58 %	0	0.0000	0.0000	0	-	-
21/11/2025	13.8100	+0.88 %	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