Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 7,0246,928+0,10 +1,4% 7,0346,8387.078.65417:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-4-2026)
Totaal volume 3.997 (1.501 Calls, 2.496 Puts)
Totaal open interest bij opening 36.325 (14.232 Calls, 22.093 Puts)
Call / Put ratio 0,60
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 2,00--4,95-- -- --------0 --
15-05-26 2,50--4,45-- -- --------0 --
15-05-26 3,00--3,96-- -- --------0 --
15-05-26 3,50--3,46-- -- --------0 --
15-05-26 4,00--2,96-- -- --------0 --
15-05-26 4,20--2,76-- -- --------0 --
15-05-26 4,40--2,56-- -- --------0 --
15-05-26 4,60--2,36-- -- --------0 --
15-05-26 4,802,042,16-- -- ----2,042,042 20-4
15-05-26 4,90--2,06-- -- --------0 --
15-05-26 5,001,461,96-- -- ----1,461,4630 7-4
15-05-26 5,200,941,76-- -- ----0,940,947 27-3
15-05-26 5,40--1,56-- -- --------0 --
15-05-26 5,600,541,36-- -- ----0,540,5475 23-3
15-05-26 5,800,941,17-- -- ----0,940,943 8-4
15-05-26 6,000,790,97-- -- ----0,790,7910 15-4
15-05-26 6,200,680,78-- -- ----0,680,681 24-4
15-05-26 6,400,570,60-0,03 -5,0% ----0,570,574 29-4
15-05-26 6,600,410,42-0,01 -2,4% ----0,410,363 29-4
15-05-26 6,800,250,27-0,02 -7,4% ----0,250,2525 29-4
15-05-26 7,000,140,140,00 0,0% ----0,140,1031 29-4
15-05-261917,200,060,06-- -- --0,080,070,063 28-4
15-05-26 7,400,010,03-- -- ----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 1,504,845,45-0,61 -11,2% ----4,864,8411 10-12
19-06-26 2,00--4,95-- -- --------0 --
19-06-26 2,50--4,46-- -- --------0 --
19-06-26403,003,653,96-0,02 -0,5% ----3,653,6520 31-10
19-06-26 3,50--3,46-- -- --------0 --
19-06-26 4,002,222,96-- -- ----2,232,214 4-3
19-06-26 4,202,572,76-- -- ----2,572,571 7-1
19-06-26 4,402,252,56-0,31 -12,1% ----2,252,2510 5-9
19-06-26 4,502,492,46-- -- ----2,492,495 28-4
19-06-26904,601,622,36-0,02 -0,8% ----1,621,62100 25-3
19-06-26 4,801,432,16-- -- ----1,431,43155 25-3
19-06-26 4,90--2,06-- -- --------0 --
19-06-26 5,001,871,97-- -- ----1,871,875 21-4
19-06-26 5,20--1,77-- -- --------0 --
19-06-26 5,400,651,57-- -- ----0,650,65100 23-3
19-06-26 5,501,441,47-0,03 -2,0% ----1,441,4440 29-4
19-06-26 5,601,371,37-- -- ----1,371,371 28-4
19-06-26 5,800,541,18-- -- ----0,550,54230 27-3
19-06-26 6,001,011,00+0,01 +1,0% ----1,011,011 29-4
19-06-26 6,200,710,82-- -- ----0,710,7120 15-4
19-06-26 6,400,590,65-- -- ----0,590,591 27-4
19-06-26 6,500,550,56-0,01 -1,8% ----0,550,5328 29-4
19-06-26 6,600,520,48-- -- 0,43--0,520,525 28-4
19-06-26 6,800,320,35-0,03 -8,6% ----0,320,30112 29-4
19-06-26 7,000,230,230,00 0,0% 0,190,270,230,20349 29-4
19-06-26 7,200,120,13-0,01 -7,7% ----0,120,1133 29-4
19-06-26 7,400,090,08-- -- --0,120,090,0817 28-4
19-06-26 7,500,070,06-- -- 0,04--0,070,075 28-4
19-06-26 7,600,050,04-- -- ----0,050,053 21-4
19-06-26 7,800,020,02-- -- ----0,020,0282 24-4
19-06-268.6798,000,020,01-- -- ----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--4,46-- -- --------0 --
17-07-26 3,00--3,96-- -- --------0 --
17-07-26 3,50--3,46-- -- --------0 --
17-07-26 4,00--2,96-- -- --------0 --
17-07-26 4,40--2,56-- -- --------0 --
17-07-26 4,60--2,37-- -- --------0 --
17-07-26 4,80--2,18-- -- --------0 --
17-07-26 5,00--1,98-- -- --------0 --
17-07-26 5,20--1,78-- -- --------0 --
17-07-26 5,60--1,39-- -- --------0 --
17-07-26 5,80--1,20-- -- --------0 --
17-07-26 6,00--1,01-- -- --------0 --
17-07-26 6,20--0,83-- -- --------0 --
17-07-26 6,400,590,66-- -- ----0,590,59100 23-4
17-07-26 6,60--0,51-- -- --------0 --
17-07-26 6,800,370,37-- -- ----0,370,371 21-4
17-07-26 7,000,220,25-0,03 -12,0% ----0,220,228 29-4
17-07-26 7,200,150,16-0,01 -6,3% --0,200,150,1422 29-4
17-07-26 7,400,080,10-0,02 -20,0% ----0,080,0820 29-4
17-07-26 7,60--0,06-- -- --------0 --
17-07-26 7,80--0,03-- -- --------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 1,505,205,46-0,26 -4,8% ----5,205,201 7-11
18-09-26 2,00--4,96-- -- --------0 --
18-09-26 2,503,824,46-- -- ----3,823,821 19-2
18-09-26 3,00--3,96-- -- --------0 --
18-09-262483,503,253,46-0,02 -0,6% ----3,253,2230 8-4
18-09-26 4,002,902,97-0,07 -2,4% ----2,902,901 26-11
18-09-26 4,20--2,77-- -- --------0 --
18-09-26 4,401,742,57-- -- ----1,741,743 30-3
18-09-26 4,60--2,37-- -- --------0 --
18-09-26 4,801,332,18-- -- ----1,331,3310 19-3
18-09-26 5,002,021,98-- -- ----2,022,025 28-4
18-09-26 5,501,501,49-- -- ----1,501,502 17-4
18-09-26 6,001,061,04-- -- ----1,071,0622 28-4
18-09-26 6,500,680,64-- -- ----0,680,6840 28-4
18-09-26 7,000,350,34+0,01 +2,9% --0,400,350,3120 29-4
18-09-26 7,500,160,16-- -- --0,200,180,161.607 28-4
18-09-26 8,000,080,07-- -- ----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--5,45-- -- --------0 --
18-12-26 2,005,004,96-- -- ----5,005,002 28-4
18-12-26 2,504,514,46-- -- ----4,514,511 28-4
18-12-26 3,004,003,96-- -- --4,504,004,001 28-4
18-12-26 3,503,453,46-0,01 -0,3% ----3,453,451 13-11
18-12-26 4,003,012,96-- -- ----3,013,011 28-4
18-12-26 4,20--2,76-- -- --------0 --
18-12-26 4,40--2,57-- -- --------0 --
18-12-26 4,502,512,47-- -- ----2,512,516 28-4
18-12-26 4,601,552,37-- -- ----1,551,55150 24-3
18-12-26 4,801,432,18-- -- ----1,431,43600 26-3
18-12-26 5,002,001,97-- -- ----2,041,9955 28-4
18-12-26 5,501,481,50-0,02 -1,3% ----1,481,4810 29-4
18-12-26 6,001,051,06-0,01 -0,9% ----1,051,03121 29-4
18-12-263.5766,500,660,71-0,04 -5,6% --0,750,680,6690 29-4
18-12-26 7,000,400,42-0,02 -4,8% --0,500,410,4052 29-4
18-12-26 7,500,250,24+0,01 +4,2% --0,300,250,24190 29-4
18-12-26 8,000,130,14-0,01 -7,1% 0,080,160,130,134 29-4
18-12-26 8,500,130,07-- -- ----0,130,1310 3-2
18-12-26 9,000,030,04-0,01 -25,0% --0,060,030,031 29-4
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--5,45-- -- --------0 --
19-03-27 2,00--4,96-- -- --------0 --
19-03-27 2,50--4,46-- -- --------0 --
19-03-27 3,003,863,96-- -- ----3,863,863 24-4
19-03-27 3,50--3,46-- -- --------0 --
19-03-27 4,00--2,96-- -- --------0 --
19-03-27 4,20--2,77-- -- --------0 --
19-03-27 4,40--2,57-- -- --------0 --
19-03-27 4,601,652,37-- -- ----1,651,6510 26-3
19-03-27 4,80--2,18-- -- --------0 --
19-03-27 5,001,351,99-- -- ----1,351,35150 25-3
19-03-272055,500,981,53-0,02 -1,3% ----0,980,98205 25-3
19-03-27 6,001,101,13-0,03 -2,7% ----1,101,1010 29-4
19-03-27 6,500,750,81-- -- ----0,750,752 20-4
19-03-27 7,000,580,56-- -- ----0,580,5725 28-4
19-03-27 7,500,340,37-- -- --0,430,340,3411 24-4
19-03-27 8,000,220,24-0,02 -8,3% ----0,220,228 29-4
19-03-27 8,500,160,16-- -- ----0,160,157 28-4
19-03-27 9,000,100,09-- -- ----0,100,101 28-4
19-03-27 10,00--0,04-- -- --------0 --
19-03-27 12,00--0,01-- -- --------0 --
19-03-27 14,00------ -- ---------- --
18-06-27 3,003,063,96-- -- ----3,063,0610 19-3
18-06-27 3,502,723,46-- -- ----2,722,7212 27-3
18-06-27 4,002,752,97-- -- ----2,752,751 9-4
18-06-27 4,502,222,48-- -- ----2,262,2220 8-4
18-06-27 5,001,942,00-- -- --2,101,941,94100 27-4
18-06-27 6,001,191,19-- -- ----1,191,195 22-4
18-06-27 7,000,650,650,00 0,0% ----0,650,6525 29-4
18-06-27 8,000,300,32-- -- ----0,300,3023 24-4
18-06-27 9,000,150,15-- -- ----0,150,152 28-4
18-06-27 10,000,080,06-- -- ----0,080,081 20-1
18-06-27 12,00--0,01-- -- --------0 --
18-06-271015,000,020,01-- -- ----0,020,0210 21-1
17-12-27 2,005,004,96-- -- ----5,005,001 28-4
17-12-27 2,504,514,46-- -- ----4,514,502 28-4
17-12-27 3,003,933,96-- -- ----3,933,932 17-4
17-12-27 3,503,523,46-- -- ----3,523,477 28-4
17-12-27 4,002,922,96-0,04 -1,4% ----2,922,923 29-4
17-12-27 4,502,522,48-- -- ----2,522,522 28-4
17-12-27 5,002,032,02+0,01 +0,5% ----2,032,031 29-4
17-12-27 5,501,661,61-- -- ----1,661,6533 28-4
17-12-27 6,001,261,260,00 0,0% ----1,261,2510 29-4
17-12-27 6,500,970,98-0,01 -1,0% ----0,970,97100 29-4
17-12-27 7,000,750,76-0,01 -1,3% --1,000,750,7542 29-4
17-12-27 8,000,400,43-0,03 -7,0% --0,650,400,4015 29-4
17-12-27 9,000,220,24-0,02 -8,3% ----0,220,221 29-4
17-12-27 10,000,110,12-- -- ----0,110,112 23-4
17-12-27 12,000,030,03-- -- ----0,030,0338 3-3
17-12-27 15,000,030,01-- -- ----0,030,035 16-1
15-12-28 2,004,714,96-0,03 -0,6% ----4,714,711 29-8
15-12-28 3,004,013,96-- -- ----4,014,011 28-4
15-12-28 3,502,693,46-- -- ----2,692,6910 26-3
15-12-28 4,003,022,96-- -- ----3,023,022 28-4
15-12-282374,502,552,49-0,03 -1,2% ----2,552,553 28-4
15-12-28 5,002,112,05-- -- ----2,112,0840 28-4
15-12-28 5,501,741,69-- -- --1,771,741,745 28-4
15-12-28 6,001,411,40+0,01 +0,7% ----1,411,4150 29-4
15-12-28 7,000,900,94-- -- ----0,900,9010 24-4
15-12-28 8,000,590,62-- -- ----0,590,5912 27-4
15-12-28 9,000,420,41-- -- ----0,420,425 15-4
15-12-28 10,000,250,26-0,01 -3,8% ----0,250,251 29-4
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--0,02-- -- --------0 --
21-12-29 2,004,264,96-- -- ----4,264,261 31-3
21-12-29 3,003,753,96-- -- ----3,753,724 8-4
21-12-29 3,503,383,46-- -- ----3,383,383 15-4
21-12-29 4,003,022,97-- -- --3,053,023,022 28-4
21-12-293514,502,332,50-0,02 -0,8% ----2,342,3346 13-4
21-12-29 5,002,142,10-- -- ----2,142,1450 28-4
21-12-29 5,501,831,78-- -- ----1,831,82625 28-4
21-12-29 5,601,501,72-- -- ----1,501,504 26-1
21-12-29 6,001,541,51-- -- ----1,541,542 28-4
21-12-29 6,301,381,37-- -- ----1,421,385 28-4
21-12-29 7,001,041,09-- -- ----1,041,04500 20-4
21-12-29 8,000,800,79-- -- ----0,800,8010 28-4
21-12-29 9,000,580,56-- -- ----0,580,581 28-4
21-12-29 10,000,300,42-- -- ----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 20,000,070,03+0,04 +133,3% ----0,070,0750 16-12
20-12-30532,004,004,96-0,03 -0,6% ----4,004,0050 23-3
20-12-30 3,003,873,96-- -- ----3,873,872 16-4
20-12-30 3,502,433,46-- -- ----2,432,435 23-3
20-12-30 4,003,032,97-- -- ----3,033,022 28-4
20-12-30 4,502,492,52-- -- ----2,492,4910 27-4
20-12-30 5,002,192,16-- -- 2,03--2,192,195 28-4
20-12-30 6,001,631,62+0,01 +0,6% 0,48--1,631,631 29-4
20-12-30 7,001,261,24-- -- 0,38--1,261,2620 28-4
20-12-30 8,000,920,920,00 0,0% 0,480,950,920,9270 29-4
20-12-30 9,000,710,71-- -- ----0,710,711 22-4
20-12-30 10,000,530,57-- -- 0,28--0,530,522 16-4
20-12-30 12,000,350,35-- -- 0,32--0,350,356 28-4
20-12-30 15,000,160,18-- -- ----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?