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 | 11.1900 € | 0 | 0.00% | 0 | 0 | 17:21:02 |
|
| AEGN25C | 0.00 | 0.00 | 0.00 | 0.00 | 11.2200 € | +0.33 | +3.03% | 1 | 3,573 | 17:20:48 |
|
| AEGN25I | 0.00 | 0.00 | 0.00 | 0.00 | 11.1400 € | 0 | 0.00% | 0 | 0 | 17:20:48 |
|
| AEGN25F | 0.00 | 0.00 | 0.00 | 0.00 | 10.6600 € | -0.12 | -1.11% | 10 | 300 | 17:20:31 |
|
15 minutes delayed data (during trading hours).
Historical Data
Data for the last 15 days.
AEGN25C
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 11/03/2025 | 10.9000 | -0.18 % | 336 | 10.9900 | 10.8300 | 81 | 10.8900 | 3,573 |
|
| 10/03/2025 | 10.9200 | -0.18 % | 211 | 11.0400 | 10.8100 | 56 | 10.9000 | 3,711 |
|
| 07/03/2025 | 10.9400 | -0.64 % | 185 | 11.1000 | 10.8500 | 44 | 10.9100 | 3,820 |
|
| 06/03/2025 | 11.0100 | -0.09 % | 101 | 11.2600 | 11.0100 | 34 | 10.9600 | 3,870 |
|
| 05/03/2025 | 11.0200 | +3.09 % | 88 | 11.0300 | 10.9000 | 27 | 11.0100 | 3,836 |
|
| 04/03/2025 | 10.6900 | -1.29 % | 98 | 10.8900 | 10.5500 | 28 | 10.7900 | 3,800 |
|
| 28/02/2025 | 10.8300 | +0.19 % | 138 | 10.9200 | 10.7800 | 45 | 10.8300 | 3,777 |
|
| 27/02/2025 | 10.8100 | -0.46 % | 122 | 10.8900 | 10.7200 | 57 | 10.8100 | 3,768 |
|
| 26/02/2025 | 10.8600 | -0.91 % | 150 | 11.1100 | 10.8600 | 50 | 10.8900 | 3,743 |
|
| 25/02/2025 | 10.9600 | -1.44 % | 213 | 11.1800 | 10.9400 | 75 | 10.9400 | 3,816 |
|
| 24/02/2025 | 11.1200 | -2.46 % | 167 | 11.3300 | 11.1000 | 66 | 11.1100 | 3,884 |
|
| 21/02/2025 | 11.4000 | +1.60 % | 273 | 11.4800 | 11.2600 | 98 | 11.3900 | 3,984 |
|
| 20/02/2025 | 11.2200 | +1.08 % | 146 | 11.2200 | 11.1200 | 31 | 11.2200 | 3,959 |
|
| 19/02/2025 | 11.1000 | +0.45 % | 254 | 11.2000 | 11.0800 | 69 | 11.1500 | 3,931 |
|
| 18/02/2025 | 11.0500 | +1.66 % | 316 | 11.0600 | 10.7900 | 87 | 11.1000 | 4,046 |
|
AEGN25F
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 11/03/2025 | 10.7400 | -0.56 % | 60 | 10.9000 | 10.7000 | 17 | 10.7800 | 300 |
|
| 10/03/2025 | 10.8000 | -1.28 % | 263 | 11.0900 | 10.7800 | 26 | 10.9100 | 240 |
|
| 07/03/2025 | 10.9400 | -0.45 % | 0 | 0.0000 | 0.0000 | 0 | 10.8900 | 2 |
|
| 06/03/2025 | 10.9900 | +2.04 % | 0 | 0.0000 | 0.0000 | 0 | 10.9400 | 2 |
|
| 05/03/2025 | 10.7700 | -0.37 % | 0 | 0.0000 | 0.0000 | 0 | 10.9900 | 2 |
|
| 04/03/2025 | 10.8100 | +0.19 % | 0 | 0.0000 | 0.0000 | 0 | 10.7700 | 2 |
|
| 28/02/2025 | 10.7900 | -0.74 % | 0 | 0.0000 | 0.0000 | 0 | 10.8100 | 2 |
|
| 27/02/2025 | 10.8700 | -0.46 % | 0 | 0.0000 | 0.0000 | 0 | 10.7900 | 2 |
|
| 26/02/2025 | 10.9200 | -1.53 % | 0 | 0.0000 | 0.0000 | 0 | 10.8700 | 2 |
|
| 25/02/2025 | 11.0900 | -2.46 % | 0 | 0.0000 | 0.0000 | 0 | 10.9200 | 2 |
|
| 24/02/2025 | 11.3700 | +0.62 % | 0 | 0.0000 | 0.0000 | 0 | 11.0900 | 2 |
|
| 21/02/2025 | 11.3000 | +1.89 % | 1 | 11.3000 | 11.3000 | 1 | 11.3700 | 2 |
|
| 20/02/2025 | 11.0900 | +0.45 % | 0 | 0.0000 | 0.0000 | 0 | 11.1600 | 2 |
|
| 19/02/2025 | 11.0400 | +0.91 % | 0 | 0.0000 | 0.0000 | 0 | 11.0900 | 2 |
|
| 18/02/2025 | 10.9400 | +0.64 % | 1 | 10.9400 | 10.9400 | 1 | 11.0400 | 2 |
|
AEGN25I
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 11/03/2025 | 11.1400 | +0.81 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 10/03/2025 | 11.0500 | -0.45 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 07/03/2025 | 11.1000 | -0.45 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 06/03/2025 | 11.1500 | +2.76 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 05/03/2025 | 10.8500 | -0.37 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 04/03/2025 | 10.8900 | -0.46 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 28/02/2025 | 10.9400 | -0.55 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 27/02/2025 | 11.0000 | -0.90 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 26/02/2025 | 11.1000 | -1.33 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/02/2025 | 11.2500 | -2.43 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 24/02/2025 | 11.5300 | +1.50 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 21/02/2025 | 11.3600 | +0.71 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 20/02/2025 | 11.2800 | +1.08 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 19/02/2025 | 11.1600 | +2.10 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 18/02/2025 | 10.9300 | +0.46 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
AEGN25L
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 11/03/2025 | 11.1900 | +0.81 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 10/03/2025 | 11.1000 | -0.54 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 07/03/2025 | 11.1600 | -0.45 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 06/03/2025 | 11.2100 | +2.84 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 05/03/2025 | 10.9000 | -0.46 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 04/03/2025 | 10.9500 | -0.45 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 28/02/2025 | 11.0000 | -0.54 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 27/02/2025 | 11.0600 | -0.81 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 26/02/2025 | 11.1500 | -1.33 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/02/2025 | 11.3000 | -2.50 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 24/02/2025 | 11.5900 | +1.49 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 21/02/2025 | 11.4200 | +0.71 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 20/02/2025 | 11.3400 | +1.07 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 19/02/2025 | 11.2200 | +2.19 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 18/02/2025 | 10.9800 | +0.46 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|