Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 7,2147,128+0,09 +1,2% 7,247,1484.256.21617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-5-2026)
Totaal volume 9.356 (6.381 Calls, 2.975 Puts)
Totaal open interest bij opening 145.392 (82.588 Calls, 62.804 Puts)
Call / Put ratio 2,14
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 2,00--5,21-- -- 5,105,20----0 --
15-05-26 2,50--4,71-- -- 4,624,68----0 --
15-05-26 3,00--4,21-- -- --------0 --
15-05-26 3,50--3,71-- -- 3,623,68----0 --
15-05-26 4,00--3,21-- -- 3,123,18----0 --
15-05-26 4,20--3,01-- -- 2,922,98----0 --
15-05-26 4,40--2,81-- -- 2,722,78----0 --
15-05-26 4,60--2,61-- -- 2,522,58----0 --
15-05-26 4,802,042,41-- -- 2,322,382,042,042 20-4
15-05-26 4,90--2,31-- -- 2,222,28----0 --
15-05-26 5,001,462,21-- -- 2,122,181,461,4630 7-4
15-05-26 5,200,942,01-- -- 1,921,980,940,947 27-3
15-05-26 5,40--1,81-- -- --------0 --
15-05-26 5,600,541,61-- -- 1,521,580,540,5475 23-3
15-05-26 5,800,941,41-- -- 1,321,370,940,943 8-4
15-05-26 6,001,161,21-- -- ----1,161,166 11-5
15-05-26 6,200,941,01-0,07 -6,9% 0,920,970,980,9437 12-5
15-05-26 6,30--0,91-- -- 0,820,87----0 --
15-05-262.8056,400,740,82-0,09 -11,0% 0,720,770,780,74127 12-5
15-05-26 6,50--0,72-- -- 0,620,67----0 --
15-05-26 6,600,570,62-0,05 -8,1% 0,530,570,570,574 12-5
15-05-26 6,70--0,52-- -- 0,420,47----0 --
15-05-26 6,800,350,42-0,07 -16,7% 0,330,380,400,33321 12-5
15-05-26 6,900,280,32-- -- 0,240,290,280,2820 11-5
15-05-26 7,000,170,23-0,06 -26,1% 0,160,200,220,17987 12-5
15-05-26 7,100,110,16-0,05 -31,3% 0,090,120,110,1115 12-5
15-05-26 7,200,060,09-0,03 -33,3% 0,030,070,060,0620 12-5
15-05-26 7,300,050,05-- -- 0,010,040,050,055 11-5
15-05-26 7,400,040,02-- -- --0,030,040,042.950 6-5
15-05-265307,500,020,01-- -- ----0,020,02330 7-5
15-05-26 7,60--0,01-- -- --------0 --
15-05-26 7,70------ -- ---------- --
15-05-26 7,80--0,01-- -- --------0 --
15-05-26 8,00--0,01-- -- --------0 --
15-05-26 8,20------ -- ---------- --
15-05-26 8,40--0,01-- -- --------0 --
15-05-26 8,80------ -- ---------- --
15-05-26 9,20------ -- ---------- --
15-05-26 9,60------ -- ---------- --
19-06-26 1,505,655,71-- -- 5,605,705,655,609 6-5
19-06-26 2,00--5,21-- -- 5,105,20----0 --
19-06-26 2,50--4,71-- -- 4,624,69----0 --
19-06-26 3,003,654,22-0,57 -13,5% ----3,653,6520 31-10
19-06-26 3,50--3,72-- -- --------0 --
19-06-26164,002,223,22-0,08 -2,5% 3,123,182,232,214 4-3
19-06-26 4,202,573,02-- -- 2,922,992,572,571 7-1
19-06-26 4,402,252,82-0,57 -20,2% 2,722,792,252,2510 5-9
19-06-26 4,502,492,72-- -- 2,622,682,492,495 28-4
19-06-26 4,601,622,62-- -- 2,532,581,621,62100 25-3
19-06-26 4,801,432,42-- -- 2,332,381,431,43155 25-3
19-06-26 4,90--2,32-- -- 2,232,28----0 --
19-06-26 5,002,032,22-- -- 2,132,182,032,035 30-4
19-06-26 5,20--2,02-- -- 1,931,98----0 --
19-06-26 5,400,651,82-- -- 1,741,780,650,65100 23-3
19-06-26 5,501,671,72-- -- 1,641,681,681,673 7-5
19-06-26 5,601,441,62-- -- 1,541,591,441,441 4-5
19-06-26 5,800,541,43-- -- 1,341,390,550,54230 27-3
19-06-26 6,001,101,23-- -- 1,151,191,111,1013 11-5
19-06-26 6,200,971,04-- -- 0,951,000,970,973 7-5
19-06-26 6,400,750,85-- -- 0,760,810,750,751 8-5
19-06-26 6,500,680,76-0,08 -10,5% 0,670,720,710,6828 12-5
19-06-26 6,600,590,66-0,07 -10,6% 0,580,630,640,5912 12-5
19-06-262.7446,800,460,49-0,06 -12,2% 0,420,460,470,4553 12-5
19-06-2619.2497,000,280,34-0,06 -17,6% 0,280,310,320,28159 12-5
19-06-262.6057,200,180,22-0,05 -22,7% 0,160,200,200,18368 12-5
19-06-262917,400,100,12-0,02 -16,7% 0,080,120,110,1049 12-5
19-06-26 7,500,070,10-0,03 -30,0% 0,060,090,070,0712 12-5
19-06-26 7,600,060,07-- -- 0,040,060,060,061 7-5
19-06-26 7,800,020,03-- -- 0,010,040,020,0282 24-4
19-06-26 8,000,020,01-- -- --0,030,020,0265 23-3
19-06-26 8,20--0,01-- -- --------0 --
19-06-262818,500,010,01-- -- ----0,010,0111 2-3
19-06-26 8,80------ -- --------0 --
19-06-262709,000,070,01+0,06 +600,0% ----0,070,0766 7-10
19-06-26 9,20------ -- ---------- --
19-06-26 9,60------ -- ---------- --
19-06-26 10,00--0,01-- -- --------0 --
19-06-26 12,00--0,01-- -- --------0 --
19-06-26 14,00------ -- --------0 --
17-07-26 2,504,624,72-- -- 4,624,694,624,621 6-5
17-07-26 3,00--4,22-- -- 4,124,19----0 --
17-07-26 3,50--3,72-- -- 3,623,69----0 --
17-07-26 4,00--3,22-- -- 3,123,19----0 --
17-07-26 4,40--2,82-- -- --------0 --
17-07-26 4,60--2,62-- -- 2,522,59----0 --
17-07-26 4,80--2,41-- -- 2,322,39----0 --
17-07-26 5,002,182,23-0,05 -2,2% 2,132,192,182,185 12-5
17-07-26 5,20--2,03-- -- 1,931,99----0 --
17-07-26 5,60--1,63-- -- 1,531,59----0 --
17-07-26 5,80--1,43-- -- 1,331,40----0 --
17-07-2646,001,181,24-0,08 -6,5% 1,151,201,181,184 12-5
17-07-26 6,200,971,05-0,08 -7,6% 0,951,010,970,9734 12-5
17-07-26 6,400,590,86-- -- ----0,590,59100 23-4
17-07-26 6,600,610,68-0,07 -10,3% 0,600,650,610,61100 12-5
17-07-26 6,800,470,51-0,04 -7,8% 0,440,490,470,475 12-5
17-07-26 7,000,360,37-0,01 -2,7% 0,310,340,360,3315 12-5
17-07-26 7,200,210,25-0,04 -16,0% 0,190,230,220,21860 12-5
17-07-26 7,400,130,16-0,03 -18,8% 0,110,150,130,1310 12-5
17-07-26827,600,080,09-0,01 -11,1% 0,060,100,080,085 12-5
17-07-26 7,800,040,05-- -- 0,020,060,040,046 11-5
17-07-26 8,00--0,03-- -- 0,010,04----0 --
17-07-26 8,20--0,02-- -- --0,03----0 --
17-07-26 8,40--0,01-- -- --------0 --
17-07-26 8,80------ -- --------0 --
17-07-26 9,20------ -- --------0 --
17-07-26 9,60------ -- --------0 --
17-07-26 10,00------ -- --------0 --
18-09-26 1,505,205,72-0,52 -9,1% ----5,205,201 7-11
18-09-26 2,00--5,22-- -- 5,105,20----0 --
18-09-26 2,503,824,72-- -- 4,634,693,823,821 19-2
18-09-26 3,00--4,22-- -- 4,134,19----0 --
18-09-26 3,503,253,72-- -- 3,633,693,253,2230 8-4
18-09-26 4,002,903,22-0,32 -9,9% ----2,902,901 26-11
18-09-26 4,20--3,02-- -- 2,932,99----0 --
18-09-26 4,402,772,82-- -- 2,722,792,772,771 7-5
18-09-26 4,60--2,62-- -- 2,522,59----0 --
18-09-26 4,801,332,42-- -- 2,322,391,331,3310 19-3
18-09-26 5,002,022,22-- -- ----2,022,025 28-4
18-09-26 5,501,501,73-- -- 1,631,701,501,502 17-4
18-09-26 6,001,211,25-- -- 1,161,211,211,1321 6-5
18-09-265.0116,500,800,81-0,01 -1,2% 0,740,780,800,8040 12-5
18-09-264.8547,000,410,46-0,05 -10,9% 0,400,440,450,419 12-5
18-09-264.4177,500,180,23-0,05 -21,7% 0,180,220,210,1816 12-5
18-09-261.2178,000,100,100,00 0,0% 0,070,110,100,1010 12-5
18-09-26 8,500,020,04-- -- 0,020,050,020,0223 23-3
18-09-26 9,00--0,02-- -- --0,03----0 --
18-09-26 10,00--0,06-- -- --------0 --
18-09-26 12,00--0,06-- -- --------0 --
18-09-26 14,00--0,04-- -- --------0 --
18-12-26 1,50--5,72-- -- 5,605,70----0 --
18-12-26 2,005,105,22-- -- 5,105,205,105,106 6-5
18-12-26 2,504,514,72-- -- 4,634,684,514,511 28-4
18-12-26 3,004,004,22-- -- --4,504,004,001 28-4
18-12-26 3,503,453,72-0,27 -7,3% 3,633,683,453,451 13-11
18-12-26 4,003,123,22-- -- 3,133,183,123,122 8-5
18-12-26 4,20--3,02-- -- 2,932,98----0 --
18-12-26 4,40--2,82-- -- 2,742,79----0 --
18-12-26 4,502,732,72-- -- 2,642,692,732,7330 11-5
18-12-26 4,601,552,62-- -- 2,542,591,551,55150 24-3
18-12-26 4,801,432,42-- -- 2,342,391,431,43600 26-3
18-12-26 5,002,192,22-- -- 2,132,192,192,19100 11-5
18-12-26 5,501,691,73-- -- 1,641,701,691,6950 7-5
18-12-26 6,001,201,27-0,07 -5,5% 1,191,231,241,1919 12-5
18-12-26 6,500,840,86-0,02 -2,3% 0,790,840,840,841 12-5
18-12-26 7,000,500,54-0,04 -7,4% 0,490,530,530,5018 12-5
18-12-2611.4637,500,280,32-0,04 -12,5% 0,280,320,320,2810 12-5
18-12-26 8,000,170,18-0,01 -5,6% 0,160,190,180,177 12-5
18-12-26 8,500,130,10-- -- 0,070,110,130,1310 3-2
18-12-26 9,000,030,06-- -- 0,030,070,030,031 29-4
18-12-26 10,000,020,02-- -- --0,040,020,02126 7-4
18-12-26 12,00--0,01-- -- --------0 --
18-12-26 14,00--0,01-- -- --------0 --
18-12-26115,000,020,01+0,01 +100,0% ----0,020,021 10-10
19-03-27 1,50--5,72-- -- --------0 --
19-03-27 2,00--5,22-- -- 5,105,20----0 --
19-03-27 2,50--4,72-- -- 4,614,69----0 --
19-03-27 3,004,204,22-0,02 -0,5% ----4,204,203 12-5
19-03-27 3,50--3,72-- -- 3,623,69----0 --
19-03-27 4,00--3,22-- -- 3,123,19----0 --
19-03-27 4,20--3,02-- -- 2,922,99----0 --
19-03-27 4,40--2,82-- -- 2,722,79----0 --
19-03-27 4,601,652,62-- -- 2,522,591,651,6510 26-3
19-03-27 4,80--2,42-- -- 2,322,39----0 --
19-03-27 5,001,352,23-- -- 2,132,201,351,35150 25-3
19-03-27 5,500,981,76-- -- 1,661,720,980,98205 25-3
19-03-27 6,001,101,32-- -- 1,251,301,101,1010 29-4
19-03-27 6,500,950,96-0,01 -1,0% 0,900,950,950,952 12-5
19-03-27 7,000,670,68-- -- 0,620,670,670,671 7-5
19-03-27 7,500,430,46-- -- 0,410,460,430,4117 11-5
19-03-27 8,000,300,31-0,01 -3,2% 0,260,310,300,3058 12-5
19-03-27 8,500,190,20-- -- 0,160,210,190,1947 11-5
19-03-27 9,000,120,12-- -- 0,100,140,120,123 11-5
19-03-27 10,00--0,05-- -- 0,030,07----0 --
19-03-27 12,00--0,01-- -- --------0 --
19-03-27 14,00------ -- ---------- --
18-06-27 3,003,064,22-- -- 4,124,193,063,0610 19-3
18-06-27 3,503,683,72-- -- 3,633,693,683,687 6-5
18-06-27 4,002,753,23-- -- 3,143,192,752,751 9-4
18-06-27 4,502,222,73-- -- 2,642,692,262,2220 8-4
18-06-27 5,002,202,24-0,04 -1,8% 2,132,202,202,201 12-5
18-06-27 6,001,371,37-- -- 1,301,341,371,37150 11-5
18-06-27 7,000,730,78-0,05 -6,4% 0,720,770,730,732 12-5
18-06-27 8,000,380,39-- -- 0,340,390,380,381 11-5
18-06-27 9,000,180,18-- -- 0,150,19----2 11-5
18-06-27 10,000,080,08-- -- 0,060,100,080,081 20-1
18-06-27 12,00--0,02-- -- --0,04----0 --
18-06-271015,000,020,01-- -- ----0,020,0210 21-1
17-12-27 2,005,155,22-- -- 5,105,205,155,154 11-5
17-12-27 2,504,664,72-- -- 4,634,684,664,666 11-5
17-12-27 3,003,934,22-- -- 4,134,183,933,932 17-4
17-12-27 3,503,733,72-- -- 3,633,693,733,734 11-5
17-12-27 4,003,243,22-- -- 3,133,193,243,239 11-5
17-12-27 4,502,702,72-- -- 2,632,692,702,7016 11-5
17-12-27 5,002,222,24-- -- 2,142,212,222,2210 11-5
17-12-27 5,501,801,81-- -- 1,731,781,801,803 11-5
17-12-27 6,001,401,44-0,04 -2,8% 1,371,421,421,402.000 12-5
17-12-27 6,501,081,14-0,06 -5,3% 1,071,121,091,083 12-5
17-12-276.1857,000,840,89-0,05 -5,6% 0,820,870,870,8445 12-5
17-12-272.9238,000,480,51-0,03 -5,9% 0,480,500,480,483 12-5
17-12-27 9,000,280,28-- -- 0,240,300,280,278 11-5
17-12-27 10,000,150,15-- -- 0,120,170,150,151 11-5
17-12-273812,000,030,040,00 0,0% 0,030,070,030,0338 3-3
17-12-27 15,000,030,01-- -- --0,030,030,035 16-1
15-12-28 2,004,715,22-0,51 -9,8% 5,105,204,714,711 29-8
15-12-28 3,004,204,22-- -- 4,134,194,204,203 11-5
15-12-28 3,502,693,72-- -- 3,633,692,692,6910 26-3
15-12-28 4,003,113,22-- -- 3,123,193,113,11999 8-5
15-12-28 4,502,662,73-0,07 -2,6% 2,632,702,662,6610 12-5
15-12-28 5,002,282,27-- -- 2,182,242,282,285 11-5
15-12-282.9455,501,851,88-0,03 -1,6% 1,801,861,861,8590 12-5
15-12-284.4296,001,541,57-0,03 -1,9% 1,491,551,551,54110 12-5
15-12-28 7,001,061,07-0,01 -0,9% 1,011,061,061,0531 12-5
15-12-28 8,000,710,72-- -- 0,660,720,710,711 11-5
15-12-28 9,000,470,48-- -- 0,430,490,470,471 11-5
15-12-28 10,000,280,31-- -- 0,270,330,280,2830 30-4
15-12-28 12,000,160,15+0,01 +6,7% 0,140,170,160,1640 12-5
15-12-28 15,000,040,05-0,01 -20,0% 0,020,080,040,04100 17-7
15-12-28 20,00--0,01-- -- --------0 --
21-12-29452,005,155,21-0,08 -1,5% 5,105,205,155,054 6-5
21-12-29 3,004,124,22-- -- 4,124,184,124,121 6-5
21-12-29 3,503,383,72-- -- 3,623,693,383,383 15-4
21-12-29 4,003,243,22-- -- 3,123,193,243,076 11-5
21-12-29 4,502,722,74-- -- 2,632,702,722,7217 11-5
21-12-29 5,002,262,31-0,05 -2,2% 2,222,282,262,26400 12-5
21-12-29 5,501,941,97-- -- 1,881,951,941,922.340 11-5
21-12-29 5,601,791,90-- -- 1,821,891,791,794 6-5
21-12-29 6,001,651,68-0,03 -1,8% 1,601,671,651,6310 12-5
21-12-29 6,301,501,52-- -- 1,451,511,501,501 11-5
21-12-294.6697,001,221,23-0,01 -0,8% 1,201,221,231,22101 12-5
21-12-29 8,000,860,90-0,04 -4,4% 0,840,900,860,8630 12-5
21-12-29 9,000,600,66-- -- 0,600,660,600,602 6-5
21-12-29 10,000,420,48-- -- 0,430,490,420,4210 5-5
21-12-291.02912,000,250,26-- -- 0,220,280,250,251 11-5
21-12-29 15,000,080,12-- -- 0,080,140,080,082 27-2
21-12-29 20,000,070,04+0,03 +75,0% 0,010,070,070,0750 16-12
20-12-30 2,004,925,22-- -- 5,055,254,924,921 4-5
20-12-30 3,004,154,22-- -- 4,094,224,154,151 6-5
20-12-30 3,503,653,72-0,07 -1,9% ----3,653,6512 12-5
20-12-30 4,003,153,23-- -- 3,113,213,153,15200 11-5
20-12-30 4,502,712,75-0,04 -1,5% 2,632,742,712,715 12-5
20-12-30 5,002,352,350,00 0,0% 2,252,342,362,355 12-5
20-12-30 6,001,691,78-- -- 1,711,781,691,6925 30-4
20-12-309097,001,341,36-0,02 -1,5% 1,281,371,341,3450 12-5
20-12-302.2638,001,061,04+0,02 +1,9% 0,981,041,061,0610 12-5
20-12-30 9,000,790,81-- -- ----0,800,75224 6-5
20-12-301.14510,000,600,63-- -- 0,570,650,600,60100 11-5
20-12-3015812,000,400,38-- -- 0,330,410,400,4010 6-5
20-12-30 15,000,160,20-- -- 0,150,240,160,161 24-4
20-12-30 20,000,070,11-- -- 0,080,130,070,07100 14-1
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by

Schakel browser notificaties in

Schakel browser notificaties in om meldingen te ontvangen op dit apparaat.

Browser notificaties inschakelen

U heeft browser notificaties voor fd.nl eerder geweigerd. Ga naar browser instellingen en sta browser notificaties toe voor fd.nl. De precieze handelingen zijn afhankelijk van uw browser.

U volgt een onderwerp

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Ons privacy statement is van toepassing.

Meldingen

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?