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 | 13.48 | 15.00 | 13.55 | 16.00 | 13.5000 € | +0.33 | +2.51% | 1 | 4,495 | 16:53:18 |
|
| AEGN26I | 0.00 | 0.00 | 0.00 | 0.00 | 13.4400 € | 0 | 0.00% | 0 | 0 | 10:20:42 |
|
| AEGN26F | 0.00 | 0.00 | 0.00 | 0.00 | 13.3700 € | 0 | 0.00% | 0 | 0 | 10:20:38 |
|
| AEGN26C | 0.00 | 0.00 | 0.00 | 0.00 | 13.3100 € | 0 | 0.00% | 0 | 0 | 10:20:26 |
|
15 minutes delayed data (during trading hours).
Historical Data
Data for the last 15 days.
AEGN25L
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 27/10/2025 | 13.0900 | -1.43 % | 159 | 13.2900 | 13.0000 | 19 | 13.1700 | 4,495 |
|
| 24/10/2025 | 13.2800 | -1.26 % | 130 | 13.4900 | 13.2800 | 25 | 13.2900 | 4,516 |
|
| 23/10/2025 | 13.4500 | -0.81 % | 21 | 13.5300 | 13.4500 | 4 | 13.4500 | 4,488 |
|
| 22/10/2025 | 13.5600 | +0.89 % | 70 | 13.6200 | 13.4500 | 22 | 13.5600 | 4,477 |
|
| 21/10/2025 | 13.4400 | +0.60 % | 72 | 13.5100 | 13.3900 | 17 | 13.4800 | 4,431 |
|
| 20/10/2025 | 13.3600 | +0.30 % | 38 | 13.4400 | 13.2700 | 17 | 13.3600 | 4,413 |
|
| 17/10/2025 | 13.3200 | -1.48 % | 267 | 13.3500 | 13.0000 | 49 | 13.3000 | 4,427 |
|
| 16/10/2025 | 13.5200 | -1.67 % | 299 | 13.7900 | 13.2500 | 83 | 13.4600 | 4,434 |
|
| 15/10/2025 | 13.7500 | +2.61 % | 250 | 13.8000 | 13.4200 | 50 | 13.7800 | 4,396 |
|
| 14/10/2025 | 13.4000 | -0.52 % | 135 | 13.6600 | 13.4000 | 31 | 13.3800 | 4,510 |
|
| 13/10/2025 | 13.4700 | -1.89 % | 209 | 13.8700 | 13.4700 | 45 | 13.4800 | 4,488 |
|
| 10/10/2025 | 13.7300 | +3.00 % | 188 | 13.7600 | 13.5600 | 66 | 13.6900 | 4,400 |
|
| 09/10/2025 | 13.3300 | +0.23 % | 245 | 13.3800 | 13.2100 | 49 | 13.3300 | 4,298 |
|
| 08/10/2025 | 13.3000 | +0.23 % | 73 | 13.4600 | 13.3000 | 19 | 13.2900 | 4,096 |
|
| 07/10/2025 | 13.2700 | -0.97 % | 44 | 13.4000 | 13.2700 | 14 | 13.3300 | 4,073 |
|
AEGN26C
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 27/10/2025 | 13.3100 | -1.77 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 24/10/2025 | 13.5500 | -0.59 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 23/10/2025 | 13.6300 | +0.44 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 22/10/2025 | 13.5700 | +0.89 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 21/10/2025 | 13.4500 | +0.75 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 20/10/2025 | 13.3500 | -1.11 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 17/10/2025 | 13.5000 | -2.32 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 16/10/2025 | 13.8200 | +2.98 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 15/10/2025 | 13.4200 | -0.74 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 14/10/2025 | 13.5200 | -1.60 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 13/10/2025 | 13.7400 | +2.69 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 10/10/2025 | 13.3800 | +0.45 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 09/10/2025 | 13.3200 | -0.30 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 08/10/2025 | 13.3600 | -0.74 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 07/10/2025 | 13.4600 | -1.39 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
AEGN26F
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 27/10/2025 | 13.3700 | -1.84 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 24/10/2025 | 13.6200 | -0.58 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 23/10/2025 | 13.7000 | +0.44 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 22/10/2025 | 13.6400 | +0.89 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 21/10/2025 | 13.5200 | +0.75 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 20/10/2025 | 13.4200 | -1.03 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 17/10/2025 | 13.5600 | -2.38 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 16/10/2025 | 13.8900 | +3.04 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 15/10/2025 | 13.4800 | -0.81 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 14/10/2025 | 13.5900 | -1.59 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 13/10/2025 | 13.8100 | +2.68 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 10/10/2025 | 13.4500 | +0.45 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 09/10/2025 | 13.3900 | -0.30 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 08/10/2025 | 13.4300 | -0.74 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 07/10/2025 | 13.5300 | -1.31 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
AEGN26I
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 27/10/2025 | 13.4400 | -1.83 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 24/10/2025 | 13.6900 | -0.58 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 23/10/2025 | 13.7700 | +0.44 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 22/10/2025 | 13.7100 | +0.88 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 21/10/2025 | 13.5900 | +0.74 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 20/10/2025 | 13.4900 | -1.03 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 17/10/2025 | 13.6300 | -2.36 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 16/10/2025 | 13.9600 | +3.03 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 15/10/2025 | 13.5500 | -0.73 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 14/10/2025 | 13.6500 | -1.66 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 13/10/2025 | 13.8800 | +2.74 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 10/10/2025 | 13.5100 | +0.45 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 09/10/2025 | 13.4500 | -0.30 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 08/10/2025 | 13.4900 | -0.81 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 07/10/2025 | 13.6000 | -1.31 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|