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
AEGN25L	0.00	0.00	0.00	0.00	14.7400 €	0	0.00%	0	20	18:40:20
AEGN25I	0.00	0.00	0.00	0.00	14.6300 €	+0.05	+0.35%	2	4,451	18:40:20
AEGN26C	0.00	0.00	0.00	0.00	14.4900 €	0	0.00%	0	0	17:25:04
AEGN26F	0.00	0.00	0.00	0.00	14.5700 €	0	0.00%	0	0	17:25:04

Historical Data

Data for the last 15 days.

AEGN25I

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
14/08/2025	14.5000	+1.19 %	299	14.6700	14.2100	83	14.6300	4,451
13/08/2025	14.3300	-0.90 %	207	14.5500	14.3300	48	14.4500	4,217
12/08/2025	14.4600	+0.98 %	602	14.8100	14.2500	128	14.4500	4,284
11/08/2025	14.3200	+7.67 %	814	14.4000	13.4900	275	14.3000	4,587
08/08/2025	13.3000	0.00 %	109	13.5500	13.3000	36	13.3400	4,165
07/08/2025	13.3000	+0.68 %	217	13.4800	13.2600	59	13.3200	4,090
06/08/2025	13.2100	+3.53 %	309	13.2300	12.7200	79	13.2100	4,034
05/08/2025	12.7600	+1.92 %	142	12.7800	12.5900	31	12.7200	3,961
04/08/2025	12.5200	+0.72 %	34	12.5200	12.4400	14	12.5200	3,856
01/08/2025	12.4300	-2.13 %	66	12.5700	12.4200	17	12.4200	3,857
31/07/2025	12.7000	+0.87 %	25	12.7700	12.5500	8	12.7000	3,875
30/07/2025	12.5900	-0.08 %	96	12.6500	12.5500	17	12.5800	3,875
29/07/2025	12.6000	0.00 %	78	12.6700	12.5900	15	12.6000	3,821
28/07/2025	12.6000	-0.47 %	35	12.7100	12.6000	12	12.5400	3,837
25/07/2025	12.6600	-0.71 %	27	12.6800	12.6100	7	12.6200	3,848

AEGN25L

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
14/08/2025	14.5600	0.00 %	0	0.0000	0.0000	0	14.7400	20
13/08/2025	14.5600	+1.04 %	0	0.0000	0.0000	0	14.5600	20
12/08/2025	14.4100	+7.22 %	0	0.0000	0.0000	0	14.5600	20
11/08/2025	13.4400	+0.15 %	0	0.0000	0.0000	0	14.4100	20
08/08/2025	13.4200	+0.83 %	0	0.0000	0.0000	0	13.4400	20
07/08/2025	13.3100	+3.82 %	0	0.0000	0.0000	0	13.4200	20
06/08/2025	12.8200	+1.58 %	0	0.0000	0.0000	0	13.3100	20
05/08/2025	12.6200	+0.32 %	0	0.0000	0.0000	0	12.8200	20
04/08/2025	12.5800	-1.72 %	20	12.5800	12.5800	2	12.6200	20
01/08/2025	12.8000	+0.95 %	0	0.0000	0.0000	0	12.5200	0
31/07/2025	12.6800	-0.16 %	0	0.0000	0.0000	0	12.8000	0
30/07/2025	12.7000	+0.47 %	0	0.0000	0.0000	0	12.6800	0
29/07/2025	12.6400	-0.63 %	0	0.0000	0.0000	0	12.7000	0
28/07/2025	12.7200	-0.31 %	0	0.0000	0.0000	0	12.6400	0
25/07/2025	12.7600	-0.47 %	0	0.0000	0.0000	0	12.7200	0

AEGN26C

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
14/08/2025	14.4900	-0.07 %	0	0.0000	0.0000	0	-	-
13/08/2025	14.5000	+0.14 %	0	0.0000	0.0000	0	-	-
12/08/2025	14.4800	+8.06 %	0	0.0000	0.0000	0	-	-
11/08/2025	13.4000	-0.37 %	0	0.0000	0.0000	0	-	-
08/08/2025	13.4500	+0.75 %	0	0.0000	0.0000	0	-	-
07/08/2025	13.3500	+3.97 %	0	0.0000	0.0000	0	-	-
06/08/2025	12.8400	+1.58 %	0	0.0000	0.0000	0	-	-
05/08/2025	12.6400	+0.80 %	0	0.0000	0.0000	0	-	-
04/08/2025	12.5400	-1.88 %	0	0.0000	0.0000	0	-	-
01/08/2025	12.7800	+0.95 %	0	0.0000	0.0000	0	-	-
31/07/2025	12.6600	-0.16 %	0	0.0000	0.0000	0	-	-
30/07/2025	12.6800	-0.16 %	0	0.0000	0.0000	0	-	-
29/07/2025	12.7000	-0.70 %	0	0.0000	0.0000	0	-	-
28/07/2025	12.7900	-0.31 %	0	0.0000	0.0000	0	-	-
25/07/2025	12.8300	-0.47 %	0	0.0000	0.0000	0	-	-

AEGN26F

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
14/08/2025	14.5700	0.00 %	0	0.0000	0.0000	0	-	-
13/08/2025	14.5700	+0.14 %	0	0.0000	0.0000	0	-	-
12/08/2025	14.5500	+8.02 %	0	0.0000	0.0000	0	-	-
11/08/2025	13.4700	-0.30 %	0	0.0000	0.0000	0	-	-
08/08/2025	13.5100	+0.75 %	0	0.0000	0.0000	0	-	-
07/08/2025	13.4100	+3.95 %	0	0.0000	0.0000	0	-	-
06/08/2025	12.9000	+1.57 %	0	0.0000	0.0000	0	-	-
05/08/2025	12.7000	+0.79 %	0	0.0000	0.0000	0	-	-
04/08/2025	12.6000	-1.95 %	0	0.0000	0.0000	0	-	-
01/08/2025	12.8500	+0.94 %	0	0.0000	0.0000	0	-	-
31/07/2025	12.7300	-0.16 %	0	0.0000	0.0000	0	-	-
30/07/2025	12.7500	-0.16 %	0	0.0000	0.0000	0	-	-
29/07/2025	12.7700	-0.62 %	0	0.0000	0.0000	0	-	-
28/07/2025	12.8500	-0.31 %	0	0.0000	0.0000	0	-	-
25/07/2025	12.8900	-0.46 %	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