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 | 13.65 | 10.00 | 13.71 | 5.00 | 13.6700 € | -0.05 | -0.36% | 4 | 4,350 | 14:23:04 |
|
| AEGN25L | 13.72 | 5.00 | 13.82 | 5.00 | 13.8000 € | 0 | 0.00% | 0 | 22 | 14:23:04 |
|
| AEGN26F | 0.00 | 0.00 | 0.00 | 0.00 | 14.1400 € | 0 | 0.00% | 0 | 0 | 10:21:23 |
|
| AEGN26C | 0.00 | 0.00 | 0.00 | 0.00 | 14.0700 € | 0 | 0.00% | 0 | 0 | 10:20:56 |
|
15 minutes delayed data (during trading hours).
Historical Data
Data for the last 15 days.
AEGN25I
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 04/09/2025 | 13.7700 | -0.51 % | 43 | 13.9000 | 13.7300 | 11 | 13.7200 | 4,350 |
|
| 03/09/2025 | 13.8400 | +1.32 % | 222 | 13.9000 | 13.6600 | 20 | 13.9000 | 4,342 |
|
| 02/09/2025 | 13.6600 | -3.19 % | 541 | 14.0900 | 13.5200 | 107 | 13.6600 | 4,525 |
|
| 01/09/2025 | 14.1100 | -1.60 % | 293 | 14.4000 | 14.1100 | 78 | 14.1300 | 4,756 |
|
| 29/08/2025 | 14.3400 | -1.10 % | 209 | 14.3600 | 14.1500 | 44 | 14.3400 | 4,669 |
|
| 28/08/2025 | 14.5000 | -2.03 % | 241 | 14.9300 | 14.2100 | 65 | 14.5000 | 4,798 |
|
| 27/08/2025 | 14.8000 | -1.33 % | 190 | 15.0500 | 14.8000 | 72 | 14.8000 | 4,848 |
|
| 26/08/2025 | 15.0000 | -0.40 % | 112 | 15.0000 | 14.7800 | 56 | 15.0000 | 4,816 |
|
| 25/08/2025 | 15.0600 | +3.01 % | 875 | 15.1000 | 14.7100 | 196 | 15.0500 | 4,866 |
|
| 22/08/2025 | 14.6200 | +0.90 % | 183 | 14.6600 | 14.4300 | 46 | 14.6100 | 4,386 |
|
| 21/08/2025 | 14.4900 | -0.55 % | 87 | 14.6400 | 14.4600 | 23 | 14.6000 | 4,402 |
|
| 20/08/2025 | 14.5700 | +0.48 % | 141 | 14.5800 | 14.3700 | 20 | 14.7000 | 4,376 |
|
| 19/08/2025 | 14.5000 | +0.07 % | 122 | 14.5700 | 14.4000 | 18 | 14.5000 | 4,386 |
|
| 18/08/2025 | 14.4900 | -0.07 % | 50 | 14.5800 | 14.2400 | 20 | 14.6300 | 4,471 |
|
| 14/08/2025 | 14.5000 | +1.19 % | 299 | 14.6700 | 14.2100 | 83 | 14.6300 | 4,451 |
|
AEGN25L
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 04/09/2025 | 13.9800 | +1.75 % | 0 | 0.0000 | 0.0000 | 0 | 13.8000 | 22 |
|
| 03/09/2025 | 13.7400 | +0.66 % | 0 | 0.0000 | 0.0000 | 0 | 13.9800 | 22 |
|
| 02/09/2025 | 13.6500 | -5.54 % | 2 | 14.0100 | 13.6500 | 2 | 13.7400 | 22 |
|
| 01/09/2025 | 14.4500 | -1.10 % | 0 | 0.0000 | 0.0000 | 0 | 14.2400 | 20 |
|
| 29/08/2025 | 14.6100 | -2.01 % | 0 | 0.0000 | 0.0000 | 0 | 14.4500 | 20 |
|
| 28/08/2025 | 14.9100 | -1.32 % | 0 | 0.0000 | 0.0000 | 0 | 14.6100 | 20 |
|
| 27/08/2025 | 15.1100 | -0.33 % | 0 | 0.0000 | 0.0000 | 0 | 14.9100 | 20 |
|
| 26/08/2025 | 15.1600 | +2.99 % | 0 | 0.0000 | 0.0000 | 0 | 15.1100 | 20 |
|
| 25/08/2025 | 14.7200 | +0.07 % | 0 | 0.0000 | 0.0000 | 0 | 15.1600 | 20 |
|
| 22/08/2025 | 14.7100 | -0.68 % | 0 | 0.0000 | 0.0000 | 0 | 14.7200 | 20 |
|
| 21/08/2025 | 14.8100 | +1.37 % | 0 | 0.0000 | 0.0000 | 0 | 14.7100 | 20 |
|
| 20/08/2025 | 14.6100 | -0.88 % | 0 | 0.0000 | 0.0000 | 0 | 14.8100 | 20 |
|
| 19/08/2025 | 14.7400 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | 14.6100 | 20 |
|
| 18/08/2025 | 14.7400 | +1.24 % | 0 | 0.0000 | 0.0000 | 0 | 14.7400 | 20 |
|
| 14/08/2025 | 14.5600 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | 14.7400 | 20 |
|
AEGN26C
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 04/09/2025 | 14.0700 | +1.74 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 03/09/2025 | 13.8300 | -2.88 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 02/09/2025 | 14.2400 | -1.79 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 01/09/2025 | 14.5000 | -0.82 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 29/08/2025 | 14.6200 | -2.47 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 28/08/2025 | 14.9900 | -1.32 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 27/08/2025 | 15.1900 | +0.26 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 26/08/2025 | 15.1500 | +2.57 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/08/2025 | 14.7700 | +0.68 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 22/08/2025 | 14.6700 | -0.68 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 21/08/2025 | 14.7700 | +1.37 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 20/08/2025 | 14.5700 | -0.68 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 19/08/2025 | 14.6700 | -0.07 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 18/08/2025 | 14.6800 | +1.31 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 14/08/2025 | 14.4900 | -0.07 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
AEGN26F
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 04/09/2025 | 14.1400 | +1.73 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 03/09/2025 | 13.9000 | -2.87 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 02/09/2025 | 14.3100 | -1.78 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 01/09/2025 | 14.5700 | -0.88 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 29/08/2025 | 14.7000 | -2.39 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 28/08/2025 | 15.0600 | -1.38 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 27/08/2025 | 15.2700 | +0.26 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 26/08/2025 | 15.2300 | +2.63 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/08/2025 | 14.8400 | +0.68 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 22/08/2025 | 14.7400 | -0.74 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 21/08/2025 | 14.8500 | +1.43 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 20/08/2025 | 14.6400 | -0.75 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 19/08/2025 | 14.7500 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 18/08/2025 | 14.7500 | +1.24 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 14/08/2025 | 14.5700 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|