Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 7,2587,2560,00 0,0% 7,2587,1744.341.74917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-5-2026)
Totaal volume 6.650 (4.851 Calls, 1.799 Puts)
Totaal open interest bij opening 142.013 (93.813 Calls, 48.200 Puts)
Call / Put ratio 2,70
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 2,00--5,26-- -- 5,205,30----0 --
15-05-26 2,50--4,76-- -- 4,724,77----0 --
15-05-26 3,00--4,26-- -- 4,224,27----0 --
15-05-26 3,50--3,76-- -- 3,723,77----0 --
15-05-26 4,00--3,26-- -- 3,223,27----0 --
15-05-26 4,20--3,06-- -- 3,023,07----0 --
15-05-26 4,40--2,86-- -- 2,822,87----0 --
15-05-26 4,60--2,66-- -- 2,622,67----0 --
15-05-2624,802,042,46-- -- 2,422,472,042,042 20-4
15-05-26 4,90--2,36-- -- 2,322,37----0 --
15-05-26485,001,462,26-- -- 2,222,271,461,4630 7-4
15-05-2675,200,942,06-- -- 2,022,070,940,947 27-3
15-05-26 5,40--1,86-- -- 1,821,87----0 --
15-05-26755,600,541,66-- -- 1,621,670,540,5475 23-3
15-05-26295,801,421,46-0,04 -2,7% 1,421,471,421,424 15-5
15-05-261826,001,201,26-0,06 -4,8% 1,221,271,241,2021 15-5
15-05-266.0906,201,051,06-0,01 -0,9% 1,021,071,061,0532 15-5
15-05-26 6,30--0,96-- -- 0,920,97----0 --
15-05-262.7666,400,840,86-0,02 -2,3% 0,820,870,850,8041 15-5
15-05-26 6,50--0,76-- -- 0,720,77----0 --
15-05-267.3706,600,650,66-0,01 -1,5% 0,620,670,650,611.226 15-5
15-05-26 6,70--0,56-- -- 0,520,57----0 --
15-05-263.6986,800,460,460,00 0,0% 0,420,470,460,4054 15-5
15-05-26206,900,280,36-- -- 0,320,370,280,2820 11-5
15-05-262.6967,000,260,260,00 0,0% 0,220,270,260,20318 15-5
15-05-26627,100,130,16-0,03 -18,8% 0,120,170,130,1130 15-5
15-05-264327,200,050,08-0,03 -37,5% 0,020,070,060,0381 15-5
15-05-262087,300,020,020,00 0,0% --0,020,020,02200 15-5
15-05-262.9607,400,010,010,00 0,0% ----0,010,013 14-5
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 1,505,755,76-- -- 5,705,805,755,751 14-5
19-06-26 2,00--5,26-- -- --------0 --
19-06-26 2,50--4,76-- -- 4,724,79----0 --
19-06-26 3,003,654,26-0,61 -14,3% 4,224,283,653,6520 31-10
19-06-26 3,50--3,76-- -- --------0 --
19-06-26 4,002,223,26-- -- ----2,232,214 4-3
19-06-26 4,202,573,06-- -- ----2,572,571 7-1
19-06-26 4,402,252,86-0,61 -21,3% ----2,252,2510 5-9
19-06-26 4,502,672,76-- -- ----2,672,67100 13-5
19-06-26 4,601,622,66-- -- 2,632,681,621,62100 25-3
19-06-26 4,801,432,46-- -- 2,432,481,431,43155 25-3
19-06-26 4,90--2,36-- -- 2,332,38----0 --
19-06-26 5,002,032,27-- -- 2,232,282,032,035 30-4
19-06-26 5,20--2,07-- -- 2,032,08----0 --
19-06-26 5,400,651,87-- -- 1,831,880,650,65100 23-3
19-06-261.5505,501,781,770,00 0,0% 1,731,781,781,782 14-5
19-06-26 5,601,441,67-- -- ----1,441,441 4-5
19-06-26 5,801,431,47-0,04 -2,7% 1,441,481,431,434 15-5
19-06-26 6,001,241,27-0,03 -2,4% 1,241,291,241,241 15-5
19-06-26 6,201,101,08-- -- ----1,101,0853 14-5
19-06-26 6,400,870,89-0,02 -2,2% 0,850,900,870,8519 15-5
19-06-26 6,500,800,800,00 0,0% 0,750,800,800,7320 15-5
19-06-26 6,600,650,70-0,05 -7,1% ----0,650,658 15-5
19-06-26 6,800,490,52-0,03 -5,8% ----0,490,4916 15-5
19-06-26 7,000,350,36-0,01 -2,8% 0,200,400,350,31340 15-5
19-06-26 7,200,220,23-0,01 -4,3% 0,200,230,220,20197 15-5
19-06-26 7,400,120,13-0,01 -7,7% 0,100,140,120,1120 15-5
19-06-26 7,500,080,09-0,01 -11,1% ----0,080,0840 15-5
19-06-26 7,600,050,06-0,01 -16,7% 0,040,070,050,0558 15-5
19-06-26 7,800,030,03-- -- ----0,030,0360 14-5
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 2,504,624,76-- -- ----4,624,621 6-5
17-07-26 3,00--4,26-- -- --------0 --
17-07-26 3,50--3,76-- -- --------0 --
17-07-26 4,00--3,26-- -- 3,223,29----0 --
17-07-26 4,40--2,86-- -- 2,822,89----0 --
17-07-26 4,60--2,66-- -- 2,622,69----0 --
17-07-26 4,80--2,47-- -- 2,422,49----0 --
17-07-26 5,002,182,27-- -- ----2,182,185 12-5
17-07-26 5,20--2,07-- -- --------0 --
17-07-26 5,60--1,67-- -- 1,631,69----0 --
17-07-26 5,80--1,47-- -- 1,431,49----0 --
17-07-2646,001,181,270,00 0,0% 1,241,291,181,184 12-5
17-07-26 6,200,971,08-- -- 1,041,100,970,9734 12-5
17-07-26 6,400,880,89-- -- 0,860,900,880,883 14-5
17-07-26 6,600,610,71-- -- 0,670,720,610,61100 12-5
17-07-26 6,800,500,55-0,05 -9,1% ----0,500,5020 15-5
17-07-26 7,000,390,40-- -- 0,360,400,400,3961 14-5
17-07-26 7,200,240,27-0,03 -11,1% ----0,240,2411 15-5
17-07-26 7,400,160,17-0,01 -5,9% ----0,160,1519 15-5
17-07-261427,600,090,090,00 0,0% 0,070,110,090,0920 15-5
17-07-26 7,800,040,05-- -- ----0,040,046 11-5
17-07-26 8,00--0,03-- -- --------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 1,505,205,76-0,56 -9,7% ----5,205,201 7-11
18-09-26 2,00--5,26-- -- 5,205,30----0 --
18-09-26 2,503,824,76-- -- 4,734,793,823,821 19-2
18-09-26 3,00--4,26-- -- 4,234,29----0 --
18-09-26 3,503,783,76-- -- 3,733,793,783,7810 14-5
18-09-26 4,002,903,26-0,36 -11,0% 3,233,292,902,901 26-11
18-09-26 4,20--3,06-- -- 3,033,09----0 --
18-09-26 4,402,872,86-- -- 2,822,892,872,874 14-5
18-09-26 4,60--2,66-- -- 2,622,69----0 --
18-09-26 4,801,332,47-- -- 2,422,491,331,3310 19-3
18-09-26 5,002,022,27-- -- 2,222,292,022,025 28-4
18-09-26 5,501,751,77-- -- 1,731,791,751,752 13-5
18-09-26 6,001,251,29-0,04 -3,1% ----1,251,251 15-5
18-09-264.9476,500,850,84-- -- 0,810,850,880,8438 14-5
18-09-26 7,000,470,48-0,01 -2,1% --1,000,470,4517 15-5
18-09-264.6757,500,240,240,00 0,0% 0,220,250,250,2158 15-5
18-09-261.2418,000,100,100,00 0,0% 0,080,110,100,102 15-5
18-09-26 8,500,020,04-- -- ----0,020,0223 23-3
18-09-26 9,00--0,02-- -- --0,04----0 --
18-09-26 9,50------ -- --------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--5,76-- -- --------0 --
18-12-26 2,005,105,26-- -- 5,205,305,105,106 6-5
18-12-26 2,504,514,76-- -- ----4,514,511 28-4
18-12-264043,004,144,26+0,01 +0,2% 4,224,284,144,1410 13-5
18-12-26 3,503,453,77-0,32 -8,5% ----3,453,451 13-11
18-12-26 4,003,283,27-- -- 3,233,283,283,281 14-5
18-12-26 4,20--3,07-- -- 3,033,08----0 --
18-12-26 4,40--2,87-- -- 2,842,88----0 --
18-12-26 4,502,652,77-- -- 2,742,782,682,6513 13-5
18-12-26 4,601,552,67-- -- 2,642,681,551,55150 24-3
18-12-26 4,802,352,47-- -- 2,442,492,352,3510 13-5
18-12-26 5,002,252,27-0,02 -0,9% 2,232,292,252,2520 15-5
18-12-26 5,501,771,78-0,01 -0,6% ----1,771,772 15-5
18-12-26 6,001,271,31-0,04 -3,1% 1,261,321,291,2629 15-5
18-12-26 6,500,850,89-0,04 -4,5% ----0,850,8395 15-5
18-12-2614.6467,000,570,58-0,01 -1,7% 0,550,590,570,5333 15-5
18-12-26 7,500,340,35-0,01 -2,9% 0,320,350,340,32912 15-5
18-12-2614.4558,000,190,20-0,01 -5,0% 0,170,200,190,17109 15-5
18-12-26 8,500,110,10-- -- 0,090,130,110,114 14-5
18-12-26 9,000,030,06-- -- 0,040,080,030,031 29-4
18-12-26 9,50------ -- 0,010,07----0 --
18-12-2616310,000,020,020,00 0,0% --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--5,76-- -- 5,705,80----0 --
19-03-27 2,00--5,26-- -- --------0 --
19-03-27 2,50--4,76-- -- 4,714,79----0 --
19-03-27 3,004,204,26-- -- 4,214,294,204,203 12-5
19-03-27 3,50--3,76-- -- 3,723,79----0 --
19-03-27 4,00--3,26-- -- 3,223,29----0 --
19-03-27 4,20--3,06-- -- --------0 --
19-03-27 4,40--2,87-- -- 2,822,89----0 --
19-03-27 4,601,652,67-- -- 2,622,691,651,6510 26-3
19-03-27 4,80--2,470,00 0,0% 2,422,49----0 --
19-03-27 5,001,352,27-- -- 2,232,291,351,35150 25-3
19-03-27 5,500,981,79-- -- 1,751,810,980,98205 25-3
19-03-27 6,001,301,36-0,06 -4,4% 1,321,371,301,307 15-5
19-03-27 6,500,981,00-0,02 -2,0% 0,961,010,980,981 15-5
19-03-27 7,000,680,70-0,02 -2,9% 0,680,730,680,682 15-5
19-03-27 7,500,480,49-0,01 -2,0% ----0,480,4850 15-5
19-03-27 8,000,300,32-0,02 -6,3% 0,290,340,300,301 15-5
19-03-27878,500,210,210,00 0,0% ----0,210,194 15-5
19-03-27 9,000,130,12-- -- ----0,130,135 14-5
19-03-27 9,50------ -- 0,030,15----0 --
19-03-27 10,00--0,05-- -- 0,020,07----0 --
19-03-27 12,00--0,01-- -- --------0 --
19-03-27 14,00------ -- ---------- --
18-06-27 3,003,064,26-- -- 4,224,293,063,0610 19-3
18-06-27 3,503,683,76-- -- ----3,683,687 6-5
18-06-27 4,002,753,26-- -- 3,243,292,752,751 9-4
18-06-27 4,502,222,77-- -- 2,732,792,262,2220 8-4
18-06-27 5,002,272,270,00 0,0% 2,232,302,272,256 15-5
18-06-272.4576,001,411,410,00 0,0% ----1,411,41150 13-5
18-06-27 7,000,790,80-0,01 -1,3% 0,770,820,790,791 15-5
18-06-27 8,000,410,410,00 0,0% 0,380,420,410,4133 15-5
18-06-27 9,000,180,19-0,01 -5,3% ----0,180,181 15-5
18-06-27 10,000,080,08-- -- ----0,080,081 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 2,005,155,26-- -- 5,205,305,155,154 11-5
17-12-27 2,504,664,76-- -- 4,734,784,664,666 11-5
17-12-27 3,003,934,26-- -- 4,234,283,933,932 17-4
17-12-27 3,503,783,76-- -- ----3,783,7518 14-5
17-12-27 4,003,283,26-- -- 3,233,293,283,2518 14-5
17-12-27 4,502,752,76-0,01 -0,4% 2,722,792,752,752 15-5
17-12-27 5,002,242,28-0,04 -1,8% ----2,252,2427 15-5
17-12-27 5,501,831,85-0,02 -1,1% ----1,831,832 15-5
17-12-274.3686,001,461,48-0,02 -1,4% 1,441,491,461,466 15-5
17-12-27 6,501,081,16-- -- ----1,091,083 12-5
17-12-276.1887,000,930,91-- -- 0,880,920,930,9322 14-5
17-12-273.1158,000,510,53-0,02 -3,8% 0,510,550,510,5115 15-5
17-12-27 9,000,280,29-0,01 -3,4% 0,260,320,280,282 15-5
17-12-27 10,000,160,15-- -- ----0,160,154 14-5
17-12-27 12,000,030,05-- -- 0,030,070,030,0338 3-3
17-12-27 15,000,030,01-- -- --0,030,030,035 16-1
15-12-28 2,004,715,26-0,55 -10,5% 5,205,304,714,711 29-8
15-12-28 3,004,204,26-- -- 4,234,294,204,203 11-5
15-12-28 3,502,693,76-- -- ----2,692,6910 26-3
15-12-28 4,003,113,26-- -- ----3,113,11999 8-5
15-12-28 4,502,772,77-- -- ----2,772,775 14-5
15-12-283.7035,002,302,310,00 0,0% 2,262,332,302,3050 15-5
15-12-28 5,501,861,92-0,06 -3,1% ----1,891,8514 15-5
15-12-28 6,001,621,59-- -- ----1,621,6074 14-5
15-12-28 7,001,101,09+0,01 +0,9% ----1,101,1010 15-5
15-12-28 8,000,750,74-- -- 0,700,760,750,7520 14-5
15-12-282759,000,470,490,00 0,0% 0,460,520,470,471 11-5
15-12-28 10,000,280,32-- -- ----0,280,2830 30-4
15-12-28 12,000,160,15-- -- ----0,160,1640 12-5
15-12-28 15,000,040,05-0,01 -20,0% ----0,040,04100 17-7
15-12-28 20,00--0,02-- -- --------0 --
21-12-29 2,005,155,26-- -- 5,205,305,155,054 6-5
21-12-29 3,004,124,26-- -- 4,224,284,124,121 6-5
21-12-29 3,503,383,76-- -- 3,713,793,383,383 15-4
21-12-29 4,003,233,26-- -- 3,213,293,263,23201 14-5
21-12-293044,502,772,77+0,01 +0,4% 2,732,802,812,7735 14-5
21-12-29 5,002,342,340,00 0,0% ----2,342,29450 15-5
21-12-29 5,501,952,00-- -- 1,962,021,951,955 13-5
21-12-29 5,601,791,93-- -- 1,891,961,791,794 6-5
21-12-29 6,001,661,71-0,05 -2,9% 1,671,731,661,668 15-5
21-12-29 6,301,501,55-- -- 1,511,571,501,501 11-5
21-12-29 7,001,251,27-0,02 -1,6% --1,401,251,252 15-5
21-12-29 8,000,860,91-- -- 0,880,940,860,8630 12-5
21-12-29 9,000,600,66-- -- 0,630,700,600,602 6-5
21-12-29 10,000,420,48-- -- ----0,420,4210 5-5
21-12-29 12,000,250,26-- -- 0,230,290,250,251 11-5
21-12-29 15,000,080,12-- -- ----0,080,082 27-2
21-12-29 20,000,070,04+0,03 +75,0% ----0,070,0750 16-12
20-12-30 2,004,925,26-- -- 5,155,354,924,921 4-5
20-12-30 3,004,284,26-- -- 4,194,324,284,283 14-5
20-12-30 3,503,653,76-- -- 3,713,813,653,6512 12-5
20-12-30 4,003,173,26-- -- 3,213,313,173,17350 13-5
20-12-30 4,502,742,77-0,03 -1,1% ----2,742,741 15-5
20-12-30 5,002,362,39-0,03 -1,3% 2,332,422,362,3478 15-5
20-12-30 6,001,761,81-- -- 1,771,851,761,763 13-5
20-12-309317,001,371,38-- -- 1,341,421,371,3717 14-5
20-12-302.2638,001,061,06-- -- 1,021,111,061,0610 12-5
20-12-30 9,000,790,83-- -- ----0,800,75224 6-5
20-12-30 10,000,600,64-- -- 0,28--0,600,602 13-5
20-12-3015812,000,400,39-- -- 0,350,430,400,4010 6-5
20-12-30 15,000,160,21-- -- 0,170,250,160,161 24-4
20-12-30 20,000,070,11-- -- 0,10--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?