Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 6,8826,872+0,01 +0,1% 6,9326,8364.811.78317:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-4-2026)
Totaal volume 10.609 (8.659 Calls, 1.950 Puts)
Totaal open interest bij opening 31.519 (20.311 Calls, 11.208 Puts)
Call / Put ratio 4,44
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 2,00--4,91-- -- --------0 --
15-05-26 2,50--4,41-- -- --------0 --
15-05-26 3,00--3,91-- -- --------0 --
15-05-26 3,50--3,41-- -- --------0 --
15-05-26 4,00--2,91-- -- --------0 --
15-05-26 4,20--2,71-- -- --------0 --
15-05-26 4,40--2,51-- -- --------0 --
15-05-26 4,60--2,31-- -- --------0 --
15-05-26 4,802,042,11-- -- ----2,042,042 20-4
15-05-26 4,90--2,01-- -- --------0 --
15-05-26 5,001,461,91-- -- ----1,461,4630 7-4
15-05-26 5,200,941,71-- -- ----0,940,947 27-3
15-05-26 5,40--1,51-- -- --------0 --
15-05-26 5,600,541,31-- -- ----0,540,5475 23-3
15-05-26295,800,941,11-0,02 -1,8% ----0,940,943 8-4
15-05-26 6,000,790,93-- -- ----0,790,7910 15-4
15-05-26 6,200,680,73-0,05 -6,8% ----0,680,681 24-4
15-05-263.1936,400,520,55-0,02 -3,6% ----0,520,522.505 24-4
15-05-26 6,600,380,380,00 0,0% ----0,380,386 24-4
15-05-26 6,800,230,24-0,01 -4,2% ----0,240,201.600 24-4
15-05-26 7,000,120,13-0,01 -7,7% ----0,130,1124 24-4
15-05-26 7,200,060,06-- -- --0,120,060,061 22-4
15-05-26 7,400,010,02-0,01 -50,0% ----0,010,012 24-4
15-05-26 7,60--0,01-- -- --------0 --
15-05-26 7,80--0,01-- -- --------0 --
15-05-26 8,00--0,01-- -- --------0 --
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 1,504,845,40-0,56 -10,4% ----4,864,8411 10-12
19-06-26 2,00--4,90-- -- --------0 --
19-06-26 2,50--4,40-- -- --------0 --
19-06-26 3,003,653,91-0,26 -6,6% ----3,653,6520 31-10
19-06-26 3,50--3,41-- -- --------0 --
19-06-26 4,002,222,91-- -- ----2,232,214 4-3
19-06-26 4,202,572,71-- -- ----2,572,571 7-1
19-06-26 4,402,252,51-0,26 -10,4% ----2,252,2510 5-9
19-06-26 4,501,722,41-- -- ----1,721,72100 25-3
19-06-26 4,601,622,31-- -- ----1,621,62100 25-3
19-06-26 4,801,432,11-- -- ----1,431,43155 25-3
19-06-26 4,90--2,01-- -- --------0 --
19-06-26 5,001,871,91-- -- ----1,871,875 21-4
19-06-26 5,20--1,71-- -- --------0 --
19-06-26 5,400,651,52-- -- ----0,650,65100 23-3
19-06-261.5645,501,451,42-0,02 -1,4% ----1,451,455 22-4
19-06-26 5,601,381,32-- -- ----1,381,332 21-4
19-06-26 5,800,541,13-- -- ----0,550,54230 27-3
19-06-26 6,000,930,95-0,02 -2,1% ----0,930,931 24-4
19-06-26 6,200,710,78-- -- ----0,710,7120 15-4
19-06-26 6,400,600,62-0,02 -3,2% ----0,600,607 24-4
19-06-26 6,500,520,54-0,02 -3,7% ----0,520,522.499 24-4
19-06-26 6,600,500,46-- -- ----0,500,508 17-4
19-06-26 6,800,300,32-0,02 -6,3% ----0,300,305 24-4
19-06-26 7,000,200,22-0,02 -9,1% --0,250,200,191.602 24-4
19-06-26 7,200,120,13-- -- --0,160,120,127 23-4
19-06-26 7,400,070,08-- -- ----0,070,0726 17-4
19-06-26 7,500,070,07-- -- 0,04--0,070,0722 22-4
19-06-26 7,600,050,04-- -- ----0,050,053 21-4
19-06-26 7,800,020,03-0,01 -33,3% ----0,020,0282 24-4
19-06-26 8,000,020,02-- -- ----0,020,0265 23-3
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 2,50--4,40-- -- --------0 --
17-07-26 3,00--3,91-- -- --------0 --
17-07-26 3,50--3,41-- -- --------0 --
17-07-26 4,00--2,91-- -- --------0 --
17-07-26 4,40--2,52-- -- --------0 --
17-07-26 4,60--2,32-- -- --------0 --
17-07-26 4,80--2,12-- -- --------0 --
17-07-26 5,00--1,93-- -- --------0 --
17-07-26 5,20--1,73-- -- --------0 --
17-07-26 5,60--1,34-- -- --------0 --
17-07-26 5,80--1,15-- -- --------0 --
17-07-26 6,00--0,97-- -- --------0 --
17-07-26 6,20--0,79-- -- --------0 --
17-07-26 6,400,590,63-- -- ----0,590,59100 23-4
17-07-26 6,60--0,49-- -- --------0 --
17-07-26 6,800,370,35-- -- ----0,370,371 21-4
17-07-26 7,000,230,24-0,01 -4,2% ----0,230,237 24-4
17-07-26 7,200,150,16-- -- --0,200,150,15389 23-4
17-07-26 7,400,120,10-- -- ----0,120,124 21-4
17-07-26 7,60--0,06-- -- --------0 --
17-07-26 7,80--0,04-- -- --------0 --
17-07-26 8,00--0,02-- -- --------0 --
17-07-26 8,40--0,01-- -- --------0 --
17-07-26 8,80------ -- ---------- --
17-07-26 9,20------ -- ---------- --
17-07-26 9,60------ -- ---------- --
17-07-26 10,00------ -- ---------- --
18-09-26 1,505,205,40-0,20 -3,7% ----5,205,201 7-11
18-09-26 2,00--4,90-- -- --------0 --
18-09-26 2,503,824,40-- -- ----3,823,821 19-2
18-09-26 3,00--3,91-- -- --------0 --
18-09-26 3,503,253,41-- -- ----3,253,2230 8-4
18-09-26 4,002,902,91-0,01 -0,3% ----2,902,901 26-11
18-09-26 4,20--2,71-- -- --------0 --
18-09-261134,401,742,51-0,02 -0,8% ----1,741,743 30-3
18-09-26 4,60--2,32-- -- --------0 --
18-09-26 4,801,332,12-- -- ----1,331,3310 19-3
18-09-26 5,001,901,92-- -- ----1,901,902 14-4
18-09-26 5,501,501,45-- -- ----1,501,502 17-4
18-09-26 6,001,001,000,00 0,0% ----1,001,005 24-4
18-09-26 6,500,590,61-0,02 -3,3% ----0,590,591 24-4
18-09-26 7,000,320,33-0,01 -3,0% --0,360,330,3210 24-4
18-09-26 7,500,150,16-0,01 -6,3% --0,180,150,152 24-4
18-09-26 8,000,080,07+0,01 +14,3% ----0,080,081 24-4
18-09-26 8,500,020,03-- -- ----0,020,0223 23-3
18-09-26 9,00--0,01-- -- --------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--5,40-- -- --------0 --
18-12-26 2,004,924,90-- -- ----4,924,921 17-4
18-12-26 2,504,084,41-0,33 -7,5% ----4,084,081 18-11
18-12-26 3,003,853,91-- -- --4,503,853,851 15-4
18-12-26 3,503,453,41+0,04 +1,2% ----3,453,451 13-11
18-12-26 4,003,002,92-- -- ----3,003,001 21-4
18-12-26 4,20--2,72-- -- --------0 --
18-12-26 4,40--2,52-- -- --------0 --
18-12-26 4,502,472,42-- -- ----2,472,473 22-4
18-12-26 4,601,552,32-- -- ----1,551,55150 24-3
18-12-26 4,801,432,13-- -- ----1,431,43600 26-3
18-12-26 5,001,981,93-- -- ----1,981,981 22-4
18-12-26 5,501,431,46-- -- ----1,431,433 17-4
18-12-26 6,001,031,04-0,01 -1,0% ----1,040,9961 24-4
18-12-26 6,500,640,68-0,04 -5,9% ----0,640,641 24-4
18-12-26 7,000,400,41-0,01 -2,4% --0,450,410,3888 24-4
18-12-26 7,500,230,24-0,01 -4,2% --0,300,230,2311 24-4
18-12-2613.8798,000,140,130,00 0,0% 0,08--0,140,141 24-4
18-12-26 8,500,130,07-- -- ----0,130,1310 3-2
18-12-26 9,000,050,04-- -- --0,060,050,0530 20-4
18-12-26 10,000,020,01-- -- ----0,020,02126 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--5,40-- -- --------0 --
19-03-27 2,00--4,90-- -- --------0 --
19-03-27 2,50--4,40-- -- --------0 --
19-03-27 3,003,863,91-0,05 -1,3% ----3,863,863 24-4
19-03-27 3,50--3,41-- -- --------0 --
19-03-27 4,00--2,91-- -- --------0 --
19-03-27 4,20--2,71-- -- --------0 --
19-03-27 4,40--2,51-- -- --------0 --
19-03-27 4,601,652,32-- -- ----1,651,6510 26-3
19-03-27 4,80--2,13-- -- --------0 --
19-03-27 5,001,351,94-- -- ----1,351,35150 25-3
19-03-27 5,500,981,50-- -- ----0,980,98205 25-3
19-03-27 6,001,141,10-- -- ----1,141,1425 22-4
19-03-27 6,500,750,79-- -- ----0,750,752 20-4
19-03-27 7,000,520,55-0,03 -5,5% ----0,520,522 24-4
19-03-27 7,500,340,36-0,02 -5,6% --0,430,340,3411 24-4
19-03-27 8,000,250,24-- -- ----0,250,253 22-4
19-03-27 8,500,150,16-- -- ----0,160,155 22-4
19-03-27 9,000,100,10-- -- ----0,100,101 16-4
19-03-27 10,00--0,04-- -- --------0 --
19-03-27 12,00--0,01-- -- --------0 --
19-03-27 14,00------ -- ---------- --
18-06-27 3,003,063,91-- -- ----3,063,0610 19-3
18-06-27 3,502,723,41-- -- ----2,722,7212 27-3
18-06-27 4,002,752,92-- -- ----2,752,751 9-4
18-06-27 4,502,222,43-- -- ----2,262,2220 8-4
18-06-27 5,001,941,96-- -- ----1,941,945 16-4
18-06-27 6,001,191,16-- -- ----1,191,195 22-4
18-06-27 7,000,610,63-0,02 -3,2% ----0,610,612 24-4
18-06-27 8,000,300,31-0,01 -3,2% ----0,300,3023 24-4
18-06-27 9,000,140,14-- -- ----0,140,141 23-4
18-06-27 10,000,080,06-- -- ----0,080,081 20-1
18-06-27 12,00--0,02-- -- --------0 --
18-06-271015,000,020,01-- -- ----0,020,0210 21-1
17-12-27 2,004,924,90+0,02 +0,4% ----4,924,924 27-11
17-12-27 2,504,204,40-- -- ----4,204,201 8-4
17-12-27 3,003,933,91-- -- ----3,933,932 17-4
17-12-27 3,503,503,41-- -- ----3,503,493 21-4
17-12-27 4,003,012,91-- -- ----3,012,996 21-4
17-12-27 4,502,402,42-0,02 -0,8% ----2,402,4013 24-4
17-12-27 5,001,951,97-- -- ----1,951,9510 23-4
17-12-27 5,501,531,57-0,04 -2,5% ----1,531,531 24-4
17-12-27 6,001,221,23-0,01 -0,8% ----1,221,225 24-4
17-12-27 6,50--0,97-- -- --------0 --
17-12-27 7,000,730,730,00 0,0% --1,000,740,7321 24-4
17-12-27 8,000,390,41-- -- --0,650,400,3911 23-4
17-12-27 9,000,210,23-- -- --0,250,210,212 23-4
17-12-27 10,000,110,12-- -- ----0,110,112 23-4
17-12-27 12,000,030,04-- -- ----0,030,0338 3-3
17-12-27 15,000,030,01-- -- ----0,030,035 16-1
15-12-28 2,004,714,90-0,19 -3,9% ----4,714,711 29-8
15-12-28 3,003,943,91-- -- ----3,943,942 17-4
15-12-28 3,502,693,41-- -- ----2,692,6910 26-3
15-12-28 4,002,962,91-- -- ----2,962,961 21-4
15-12-28 4,502,282,44-- -- ----2,282,264 8-4
15-12-28 5,002,052,01-- -- ----2,052,053 22-4
15-12-28 5,501,701,66-- -- ----1,701,7020 21-4
15-12-28 6,001,361,37-0,01 -0,7% 1,36--1,361,3610 24-4
15-12-28 7,000,900,92-0,02 -2,2% ----0,900,9010 24-4
15-12-28 8,000,620,61-- -- ----0,620,564 21-4
15-12-28 9,000,420,40-- -- ----0,420,425 15-4
15-12-28 10,000,250,26-- -- ----0,250,254 21-4
15-12-28 12,000,140,12-- -- ----0,140,141 5-2
15-12-28 15,000,040,05-0,01 -20,0% ----0,040,04100 17-7
15-12-28 20,00--0,01-- -- --------0 --
21-12-29 2,004,264,90-- -- ----4,264,261 31-3
21-12-29 3,003,753,90-- -- ----3,753,724 8-4
21-12-299713,503,383,40-0,02 -0,6% ----3,383,383 15-4
21-12-29 4,003,022,92-- -- ----3,023,021 21-4
21-12-29 4,502,332,46-- -- ----2,342,3346 13-4
21-12-29 5,002,142,07-- -- --2,282,142,0425 21-4
21-12-29 5,501,781,75-- -- ----1,781,78100 22-4
21-12-29 5,601,501,69-- -- ----1,501,504 26-1
21-12-29 6,001,421,48-0,06 -4,1% ----1,421,425 24-4
21-12-29 6,301,381,34-- -- ----1,381,381 22-4
21-12-29 7,001,041,07-- -- ----1,041,04500 20-4
21-12-29 8,000,760,78-- -- ----0,760,761 15-4
21-12-29 9,000,350,56-- -- ----0,350,352 23-3
21-12-29 10,000,300,40-- -- ----0,310,301.000 7-4
21-12-29 12,000,210,22-- -- ----0,210,215 8-4
21-12-29 15,000,080,11-- -- ----0,080,082 27-2
21-12-29 20,000,070,04+0,03 +75,0% ----0,070,0750 16-12
20-12-30 2,004,004,90-- -- ----4,004,0050 23-3
20-12-30 3,003,873,91-- -- ----3,873,872 16-4
20-12-30 3,502,433,41-- -- ----2,432,435 23-3
20-12-30 4,002,902,92-- -- ----2,902,906 21-4
20-12-30 4,501,702,48-- -- ----1,701,70150 23-3
20-12-30 5,002,052,12-- -- 2,03--2,052,055 23-4
20-12-30 6,001,561,60-0,04 -2,5% 0,48--1,561,5610 24-4
20-12-30 7,001,201,22-0,02 -1,6% 0,38--1,201,1910 24-4
20-12-30 8,000,900,92-- -- 0,48--0,910,9020 14-4
20-12-30 9,000,710,71-- -- ----0,710,711 22-4
20-12-30 10,000,530,55-- -- 0,28--0,530,522 16-4
20-12-30 12,000,360,35+0,01 +2,9% 0,32--0,360,3610 24-4
20-12-30 15,000,160,18-0,02 -11,1% ----0,160,161 24-4
20-12-30 20,000,070,10-- -- 0,08--0,070,07100 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?