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	11.3200 €	0	0.00%	0	50	18:37:19
AEGN25F	0.00	0.00	0.00	0.00	11.1300 €	0	0.00%	3	2,571	18:37:19
AEGN25L	0.00	0.00	0.00	0.00	11.8700 €	0	0.00%	0	0	17:25:01
AEGN26C	0.00	0.00	0.00	0.00	11.9300 €	0	0.00%	0	0	17:25:01

Historical Data

Data for the last 15 days.

AEGN25F

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
30/04/2025	11.0500	+0.64 %	87	11.2700	10.9900	15	11.1300	2,571
29/04/2025	10.9800	-0.90 %	132	11.1000	10.9800	24	11.0500	2,552
28/04/2025	11.0800	-0.36 %	57	11.2000	11.0300	15	11.1600	2,469
25/04/2025	11.1200	-0.89 %	48	11.3500	11.1200	19	11.1200	2,463
24/04/2025	11.2200	-0.27 %	104	11.4100	11.2200	31	11.2400	2,431
23/04/2025	11.2500	+4.17 %	350	11.3000	10.9800	79	11.2100	2,385
22/04/2025	10.8000	+0.28 %	10	10.8900	10.8000	7	10.7500	2,201
17/04/2025	10.7700	+0.47 %	26	10.8600	10.7300	8	10.6400	2,191
16/04/2025	10.7200	-1.29 %	48	10.8500	10.6400	13	10.6400	2,211
15/04/2025	10.8600	+0.09 %	63	11.0000	10.7600	23	10.7100	2,247
14/04/2025	10.8500	+2.36 %	139	11.1100	10.7500	27	10.6900	2,274
11/04/2025	10.6000	-0.09 %	177	10.7300	10.4500	31	10.5200	2,203
10/04/2025	10.6100	+2.51 %	127	11.2000	10.6100	38	10.6100	2,170
09/04/2025	10.3500	-0.96 %	340	10.3500	9.9900	94	10.3000	2,165
08/04/2025	10.4500	+7.95 %	243	10.4900	9.9800	65	10.2400	2,342

AEGN25I

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
30/04/2025	11.2400	-0.97 %	0	0.0000	0.0000	0	11.3200	50
29/04/2025	11.3500	+0.35 %	0	0.0000	0.0000	0	11.2400	50
28/04/2025	11.3100	-1.05 %	0	0.0000	0.0000	0	11.3500	50
25/04/2025	11.4300	+0.26 %	0	0.0000	0.0000	0	11.3100	50
24/04/2025	11.4000	+4.30 %	0	0.0000	0.0000	0	11.4300	50
23/04/2025	10.9300	+1.02 %	0	0.0000	0.0000	0	11.4000	50
22/04/2025	10.8200	0.00 %	0	0.0000	0.0000	0	10.9300	50
17/04/2025	10.8200	-0.64 %	0	0.0000	0.0000	0	10.8200	50
16/04/2025	10.8900	+0.18 %	0	0.0000	0.0000	0	10.8200	50
15/04/2025	10.8700	+1.59 %	0	0.0000	0.0000	0	10.8900	50
14/04/2025	10.7000	-0.83 %	0	0.0000	0.0000	0	10.8700	50
11/04/2025	10.7900	+3.06 %	0	0.0000	0.0000	0	10.7000	50
10/04/2025	10.4700	+0.58 %	0	0.0000	0.0000	0	10.7900	50
09/04/2025	10.4100	+6.66 %	0	0.0000	0.0000	0	10.4700	50
08/04/2025	9.7600	-6.42 %	0	0.0000	0.0000	0	10.4100	50

AEGN25L

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
30/04/2025	11.8700	-1.00 %	0	0.0000	0.0000	0	-	-
29/04/2025	11.9900	+0.25 %	0	0.0000	0.0000	0	-	-
28/04/2025	11.9600	-1.64 %	0	0.0000	0.0000	0	-	-
25/04/2025	12.1600	0.00 %	0	0.0000	0.0000	0	-	-
24/04/2025	12.1600	+3.05 %	0	0.0000	0.0000	0	-	-
23/04/2025	11.8000	+1.03 %	0	0.0000	0.0000	0	-	-
22/04/2025	11.6800	0.00 %	0	0.0000	0.0000	0	-	-
17/04/2025	11.6800	-0.68 %	0	0.0000	0.0000	0	-	-
16/04/2025	11.7600	+0.17 %	0	0.0000	0.0000	0	-	-
15/04/2025	11.7400	+1.56 %	0	0.0000	0.0000	0	-	-
14/04/2025	11.5600	-0.86 %	0	0.0000	0.0000	0	-	-
11/04/2025	11.6600	+2.82 %	0	0.0000	0.0000	0	-	-
10/04/2025	11.3400	+0.18 %	0	0.0000	0.0000	0	-	-
09/04/2025	11.3200	+6.69 %	0	0.0000	0.0000	0	-	-
08/04/2025	10.6100	-4.59 %	0	0.0000	0.0000	0	-	-

AEGN26C

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
30/04/2025	11.9300	-1.00 %	0	0.0000	0.0000	0	-	-
29/04/2025	12.0500	+0.25 %	0	0.0000	0.0000	0	-	-
28/04/2025	12.0200	-1.64 %	0	0.0000	0.0000	0	-	-
25/04/2025	12.2200	0.00 %	0	0.0000	0.0000	0	-	-
24/04/2025	12.2200	+3.12 %	0	0.0000	0.0000	0	-	-
23/04/2025	11.8500	+0.94 %	0	0.0000	0.0000	0	-	-
22/04/2025	11.7400	0.00 %	0	0.0000	0.0000	0	-	-
17/04/2025	11.7400	-0.68 %	0	0.0000	0.0000	0	-	-
16/04/2025	11.8200	+0.17 %	0	0.0000	0.0000	0	-	-
15/04/2025	11.8000	+1.55 %	0	0.0000	0.0000	0	-	-
14/04/2025	11.6200	-0.85 %	0	0.0000	0.0000	0	-	-
11/04/2025	11.7200	+2.90 %	0	0.0000	0.0000	0	-	-
10/04/2025	11.3900	+0.18 %	0	0.0000	0.0000	0	-	-
09/04/2025	11.3700	+6.66 %	0	0.0000	0.0000	0	-	-
08/04/2025	10.6600	-4.57 %	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