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	0.00	0.00	0.00	0.00	10.8200 €	0	0.00%	0	50	18:35:19
AEGN25F	0.00	0.00	0.00	0.00	10.6400 €	+0.13	+1.22%	2	2,191	18:35:19
AEGN26C	0.00	0.00	0.00	0.00	11.7400 €	0	0.00%	0	0	17:25:00
AEGN25L	0.00	0.00	0.00	0.00	11.6800 €	0	0.00%	0	0	17:25:00

Historical Data

Data for the last 15 days.

AEGN25F

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
17/04/2025	10.7700	+0.47 %	26	10.8600	10.7300	8	10.6400	2,191
16/04/2025	10.7200	-1.29 %	48	10.8500	10.6400	13	10.6400	2,211
15/04/2025	10.8600	+0.09 %	63	11.0000	10.7600	23	10.7100	2,247
14/04/2025	10.8500	+2.36 %	139	11.1100	10.7500	27	10.6900	2,274
11/04/2025	10.6000	-0.09 %	177	10.7300	10.4500	31	10.5200	2,203
10/04/2025	10.6100	+2.51 %	127	11.2000	10.6100	38	10.6100	2,170
09/04/2025	10.3500	-0.96 %	340	10.3500	9.9900	94	10.3000	2,165
08/04/2025	10.4500	+7.95 %	243	10.4900	9.9800	65	10.2400	2,342
07/04/2025	9.6800	-5.84 %	325	9.8500	9.4600	89	9.6000	2,501
04/04/2025	10.2800	-3.47 %	449	10.5300	10.1200	102	10.2600	2,714
03/04/2025	10.6500	-4.05 %	102	11.1500	10.6500	34	10.6700	2,757
02/04/2025	11.1000	-1.68 %	76	11.2000	11.0700	30	11.1100	2,690
01/04/2025	11.2900	+0.36 %	28	11.4100	11.2900	6	11.3300	2,621
31/03/2025	11.2500	-2.26 %	383	11.3800	11.2000	69	11.2500	2,607
28/03/2025	11.5100	-0.95 %	111	11.6300	11.4700	34	11.5100	2,511

AEGN25I

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
17/04/2025	10.8200	-0.64 %	0	0.0000	0.0000	0	10.8200	50
16/04/2025	10.8900	+0.18 %	0	0.0000	0.0000	0	10.8200	50
15/04/2025	10.8700	+1.59 %	0	0.0000	0.0000	0	10.8900	50
14/04/2025	10.7000	-0.83 %	0	0.0000	0.0000	0	10.8700	50
11/04/2025	10.7900	+3.06 %	0	0.0000	0.0000	0	10.7000	50
10/04/2025	10.4700	+0.58 %	0	0.0000	0.0000	0	10.7900	50
09/04/2025	10.4100	+6.66 %	0	0.0000	0.0000	0	10.4700	50
08/04/2025	9.7600	-6.42 %	0	0.0000	0.0000	0	10.4100	50
07/04/2025	10.4300	-0.76 %	0	0.0000	0.0000	0	9.7600	50
04/04/2025	10.5100	-11.68 %	50	10.5100	10.5100	4	10.4300	50
03/04/2025	11.9000	-2.38 %	0	0.0000	0.0000	0	-	-
02/04/2025	12.1900	+0.74 %	0	0.0000	0.0000	0	-	-
01/04/2025	12.1000	-2.42 %	0	0.0000	0.0000	0	-	-
31/03/2025	12.4000	-0.64 %	0	0.0000	0.0000	0	-	-
28/03/2025	12.4800	-0.56 %	0	0.0000	0.0000	0	-	-

AEGN25L

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
17/04/2025	11.6800	-0.68 %	0	0.0000	0.0000	0	-	-
16/04/2025	11.7600	+0.17 %	0	0.0000	0.0000	0	-	-
15/04/2025	11.7400	+1.56 %	0	0.0000	0.0000	0	-	-
14/04/2025	11.5600	-0.86 %	0	0.0000	0.0000	0	-	-
11/04/2025	11.6600	+2.82 %	0	0.0000	0.0000	0	-	-
10/04/2025	11.3400	+0.18 %	0	0.0000	0.0000	0	-	-
09/04/2025	11.3200	+6.69 %	0	0.0000	0.0000	0	-	-
08/04/2025	10.6100	-4.59 %	0	0.0000	0.0000	0	-	-
07/04/2025	11.1200	-3.39 %	0	0.0000	0.0000	0	-	-
04/04/2025	11.5100	-3.76 %	0	0.0000	0.0000	0	-	-
03/04/2025	11.9600	-2.45 %	0	0.0000	0.0000	0	-	-
02/04/2025	12.2600	+0.74 %	0	0.0000	0.0000	0	-	-
01/04/2025	12.1700	-2.33 %	0	0.0000	0.0000	0	-	-
31/03/2025	12.4600	-0.64 %	0	0.0000	0.0000	0	-	-
28/03/2025	12.5400	-0.63 %	0	0.0000	0.0000	0	-	-

AEGN26C

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
17/04/2025	11.7400	-0.68 %	0	0.0000	0.0000	0	-	-
16/04/2025	11.8200	+0.17 %	0	0.0000	0.0000	0	-	-
15/04/2025	11.8000	+1.55 %	0	0.0000	0.0000	0	-	-
14/04/2025	11.6200	-0.85 %	0	0.0000	0.0000	0	-	-
11/04/2025	11.7200	+2.90 %	0	0.0000	0.0000	0	-	-
10/04/2025	11.3900	+0.18 %	0	0.0000	0.0000	0	-	-
09/04/2025	11.3700	+6.66 %	0	0.0000	0.0000	0	-	-
08/04/2025	10.6600	-4.57 %	0	0.0000	0.0000	0	-	-
07/04/2025	11.1700	-3.46 %	0	0.0000	0.0000	0	-	-
04/04/2025	11.5700	-3.74 %	0	0.0000	0.0000	0	-	-
03/04/2025	12.0200	-2.44 %	0	0.0000	0.0000	0	-	-
02/04/2025	12.3200	+0.74 %	0	0.0000	0.0000	0	-	-
01/04/2025	12.2300	-2.32 %	0	0.0000	0.0000	0	-	-
31/03/2025	12.5200	-0.71 %	0	0.0000	0.0000	0	-	-
28/03/2025	12.6100	-0.55 %	0	0.0000	0.0000	0	-	-

Learn More

Issuer Profile

Issuer Announcements

Issuer Financial Data

Derivatives Settlements Prices

EXPLORE MORE

Derivative Corporate Actions

Derivatives Regulatory Documents

Contractual Documents

Trading Calendar