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
AEGN25F	12.93	20.00	12.94	20.00	12.9500 €	-0.11	-0.84%	10	2,635	13:18:56
AEGN25I	12.94	3.00	13.08	5.00	13.0500 €	-0.12	-0.91%	5	147	13:18:56
AEGN26C	0.00	0.00	0.00	0.00	13.3300 €	0	0.00%	0	0	10:20:23
AEGN25L	0.00	0.00	0.00	0.00	13.2600 €	0	0.00%	0	0	10:20:16

Historical Data

Data for the last 15 days.

AEGN25F

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/06/2025	13.0600	-0.31 %	82	13.0600	12.9400	16	13.0600	2,635
04/06/2025	13.1000	+0.54 %	159	13.1000	13.0300	32	13.0900	2,710
03/06/2025	13.0300	+1.96 %	158	13.0300	12.8200	23	13.0300	2,808
02/06/2025	12.7800	-0.54 %	39	12.8400	12.7400	9	12.7700	2,843
30/05/2025	12.8500	+0.55 %	256	12.8700	12.7100	50	12.7900	2,871
29/05/2025	12.7800	+1.19 %	52	12.8000	12.6000	19	12.7900	3,088
28/05/2025	12.6300	+0.24 %	128	12.7900	12.6300	23	12.6300	3,075
27/05/2025	12.6000	-0.40 %	288	12.6900	12.5000	34	12.6000	3,100
26/05/2025	12.6500	+3.27 %	398	12.6500	12.3400	64	12.6500	2,817
23/05/2025	12.2500	-2.62 %	323	12.5600	12.0400	76	12.1300	2,634
22/05/2025	12.5800	+2.19 %	469	12.6200	12.3100	58	12.5600	2,606
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

AEGN25I

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/06/2025	13.0500	+0.08 %	10	13.0500	13.0500	2	13.1700	147
04/06/2025	13.0400	+1.32 %	5	13.0400	13.0400	1	13.1000	137
03/06/2025	12.8700	+0.16 %	0	0.0000	0.0000	0	13.1300	137
02/06/2025	12.8500	+0.39 %	5	12.9800	12.8500	3	12.8700	137
30/05/2025	12.8000	-0.39 %	4	12.8000	12.8000	1	12.7900	133
29/05/2025	12.8500	+0.94 %	1	12.8500	12.8500	1	12.8400	133
28/05/2025	12.7300	-0.39 %	0	0.0000	0.0000	0	12.7600	132
27/05/2025	12.7800	+4.33 %	0	0.0000	0.0000	0	12.7300	132
26/05/2025	12.2500	+0.33 %	0	0.0000	0.0000	0	12.7800	132
23/05/2025	12.2100	-1.61 %	80	12.2200	12.2100	15	12.2500	132
22/05/2025	12.4100	-0.56 %	0	0.0000	0.0000	0	12.6600	52
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

AEGN25L

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/06/2025	13.2600	+0.45 %	0	0.0000	0.0000	0	-	-
04/06/2025	13.2000	+2.01 %	0	0.0000	0.0000	0	-	-
03/06/2025	12.9400	-0.54 %	0	0.0000	0.0000	0	-	-
02/06/2025	13.0100	+0.70 %	0	0.0000	0.0000	0	-	-
30/05/2025	12.9200	+1.10 %	0	0.0000	0.0000	0	-	-
29/05/2025	12.7800	+0.47 %	0	0.0000	0.0000	0	-	-
28/05/2025	12.7200	-0.16 %	0	0.0000	0.0000	0	-	-
27/05/2025	12.7400	+3.24 %	0	0.0000	0.0000	0	-	-
26/05/2025	12.3400	-2.76 %	0	0.0000	0.0000	0	-	-
23/05/2025	12.6900	+2.01 %	0	0.0000	0.0000	0	-	-
22/05/2025	12.4400	-0.56 %	0	0.0000	0.0000	0	-	-
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	-	-

AEGN26C

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/06/2025	13.3300	+0.45 %	0	0.0000	0.0000	0	-	-
04/06/2025	13.2700	+2.00 %	0	0.0000	0.0000	0	-	-
03/06/2025	13.0100	-0.46 %	0	0.0000	0.0000	0	-	-
02/06/2025	13.0700	+0.62 %	0	0.0000	0.0000	0	-	-
30/05/2025	12.9900	+1.09 %	0	0.0000	0.0000	0	-	-
29/05/2025	12.8500	+0.47 %	0	0.0000	0.0000	0	-	-
28/05/2025	12.7900	-0.16 %	0	0.0000	0.0000	0	-	-
27/05/2025	12.8100	+3.31 %	0	0.0000	0.0000	0	-	-
26/05/2025	12.4000	-2.75 %	0	0.0000	0.0000	0	-	-
23/05/2025	12.7500	+1.92 %	0	0.0000	0.0000	0	-	-
22/05/2025	12.5100	-0.48 %	0	0.0000	0.0000	0	-	-
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	-	-

Learn More

01

Issuer Profile

02

Issuer Announcements

03

Issuer Financial Data

04

Derivatives Settlements Prices

EXPLORE MORE

Derivative Corporate Actions

Derivatives Regulatory Documents

Contractual Documents