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 | 12.7200 € | 0 | 0.00% | 0 | 0 | 18:38:21 |
|
AEGN25I | 0.00 | 0.00 | 0.00 | 0.00 | 12.6200 € | 0 | 0.00% | 2 | 3,848 | 18:38:21 |
|
AEGN26C | 0.00 | 0.00 | 0.00 | 0.00 | 12.8300 € | 0 | 0.00% | 0 | 0 | 17:25:03 |
|
AEGN26F | 0.00 | 0.00 | 0.00 | 0.00 | 12.8900 € | 0 | 0.00% | 0 | 0 | 17:25:03 |
|
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 | |
---|---|---|---|---|---|---|---|---|---|
25/07/2025 | 12.6600 | -0.71 % | 27 | 12.6800 | 12.6100 | 7 | 12.6200 | 3,848 |
|
24/07/2025 | 12.7500 | +0.24 % | 113 | 12.8400 | 12.7500 | 25 | 12.6600 | 3,825 |
|
23/07/2025 | 12.7200 | -0.78 % | 271 | 13.2800 | 12.7200 | 50 | 12.7200 | 3,837 |
|
22/07/2025 | 12.8200 | -0.77 % | 58 | 12.8800 | 12.7700 | 15 | 12.8100 | 3,702 |
|
21/07/2025 | 12.9200 | +1.73 % | 98 | 12.9700 | 12.8600 | 18 | 12.9500 | 3,726 |
|
18/07/2025 | 12.7000 | -0.24 % | 81 | 12.9000 | 12.7000 | 20 | 12.7900 | 3,659 |
|
17/07/2025 | 12.7300 | +0.87 % | 94 | 12.7800 | 12.6600 | 28 | 12.7300 | 3,635 |
|
16/07/2025 | 12.6200 | -0.94 % | 39 | 12.7400 | 12.6200 | 9 | 12.6700 | 3,655 |
|
15/07/2025 | 12.7400 | +0.24 % | 306 | 12.8200 | 12.5000 | 77 | 12.7300 | 3,670 |
|
14/07/2025 | 12.7100 | -2.08 % | 41 | 12.8600 | 12.7100 | 9 | 12.7800 | 3,585 |
|
11/07/2025 | 12.9800 | +0.31 % | 218 | 13.1200 | 12.9000 | 42 | 12.9800 | 3,609 |
|
10/07/2025 | 12.9400 | +1.49 % | 122 | 12.9400 | 12.7200 | 21 | 12.8400 | 3,643 |
|
09/07/2025 | 12.7500 | -0.70 % | 42 | 12.8400 | 12.7300 | 18 | 12.8000 | 3,733 |
|
08/07/2025 | 12.8400 | +2.31 % | 213 | 12.8400 | 12.6600 | 24 | 12.8200 | 3,736 |
|
07/07/2025 | 12.5500 | +0.16 % | 150 | 12.6500 | 12.4200 | 36 | 12.5700 | 3,760 |
|
AEGN25L
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
---|---|---|---|---|---|---|---|---|---|
25/07/2025 | 12.7600 | -0.47 % | 0 | 0.0000 | 0.0000 | 0 | 12.7200 | 0 |
|
24/07/2025 | 12.8200 | -0.70 % | 0 | 0.0000 | 0.0000 | 0 | 12.7600 | 0 |
|
23/07/2025 | 12.9100 | -1.07 % | 0 | 0.0000 | 0.0000 | 0 | 12.8200 | 0 |
|
22/07/2025 | 13.0500 | +1.24 % | 0 | 0.0000 | 0.0000 | 0 | 12.9100 | 0 |
|
21/07/2025 | 12.8900 | +0.47 % | 0 | 0.0000 | 0.0000 | 0 | 13.0500 | 0 |
|
18/07/2025 | 12.8300 | +0.47 % | 0 | 0.0000 | 0.0000 | 0 | 12.8900 | 0 |
|
17/07/2025 | 12.7700 | -0.47 % | 0 | 0.0000 | 0.0000 | 0 | 12.8300 | 0 |
|
16/07/2025 | 12.8300 | -0.39 % | 0 | 0.0000 | 0.0000 | 0 | 12.7700 | 0 |
|
15/07/2025 | 12.8800 | -1.53 % | 0 | 0.0000 | 0.0000 | 0 | 12.8300 | 0 |
|
14/07/2025 | 13.0800 | +1.08 % | 0 | 0.0000 | 0.0000 | 0 | 12.8800 | 0 |
|
11/07/2025 | 12.9400 | +0.31 % | 0 | 0.0000 | 0.0000 | 0 | 13.0800 | 0 |
|
10/07/2025 | 12.9000 | -0.15 % | 0 | 0.0000 | 0.0000 | 0 | 12.9400 | 0 |
|
09/07/2025 | 12.9200 | +1.97 % | 0 | 0.0000 | 0.0000 | 0 | 12.9000 | 0 |
|
08/07/2025 | 12.6700 | +0.16 % | 0 | 0.0000 | 0.0000 | 0 | 12.9200 | 0 |
|
07/07/2025 | 12.6500 | +1.12 % | 0 | 0.0000 | 0.0000 | 0 | 12.6700 | 0 |
|
AEGN26C
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
---|---|---|---|---|---|---|---|---|---|
25/07/2025 | 12.8300 | -0.47 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
24/07/2025 | 12.8900 | -0.31 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
23/07/2025 | 12.9300 | -1.07 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
22/07/2025 | 13.0700 | +1.24 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
21/07/2025 | 12.9100 | +0.47 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
18/07/2025 | 12.8500 | +0.31 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
17/07/2025 | 12.8100 | -0.47 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
16/07/2025 | 12.8700 | +0.08 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
15/07/2025 | 12.8600 | -1.53 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
14/07/2025 | 13.0600 | +0.62 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
11/07/2025 | 12.9800 | +0.31 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
10/07/2025 | 12.9400 | -0.15 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
09/07/2025 | 12.9600 | +2.21 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
08/07/2025 | 12.6800 | +0.16 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
07/07/2025 | 12.6600 | +1.12 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
AEGN26F
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
---|---|---|---|---|---|---|---|---|---|
25/07/2025 | 12.8900 | -0.46 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
24/07/2025 | 12.9500 | -0.38 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
23/07/2025 | 13.0000 | -1.07 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
22/07/2025 | 13.1400 | +1.23 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
21/07/2025 | 12.9800 | +0.46 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
18/07/2025 | 12.9200 | +0.31 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
17/07/2025 | 12.8800 | -0.46 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
16/07/2025 | 12.9400 | +0.15 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
15/07/2025 | 12.9200 | -1.60 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
14/07/2025 | 13.1300 | +0.69 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
11/07/2025 | 13.0400 | +0.31 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
10/07/2025 | 13.0000 | -0.23 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
09/07/2025 | 13.0300 | +2.28 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
08/07/2025 | 12.7400 | +0.16 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
07/07/2025 | 12.7200 | +1.11 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|