Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 6,8186,792+0,03 +0,4% 6,8466,7722.172.21815:16

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-12-2025)
Totaal volume 2.129 (1.016 Calls, 1.113 Puts)
Totaal open interest bij opening 87.521 (20.788 Calls, 66.733 Puts)
Call / Put ratio 0,91
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 0,60--6,24-- -- --------0 --
19-12-25 0,80--6,04-- -- --------0 --
19-12-25 1,005,605,84-- -- ----5,605,601 30-10
19-12-25 1,50--5,34-- -- --------0 --
19-12-25 2,004,464,84-- -- --------0 20-8
19-12-25 2,504,104,34-- -- --4,444,104,1010 2-9
19-12-25 3,003,803,84-- -- --3,803,803,806 26-11
19-12-25 3,503,103,35-- -- ----3,103,101 31-10
19-12-25 4,002,802,85-0,05 -1,8% --2,802,802,8040 4-12
19-12-25 4,202,422,65-- -- ----2,422,4230 2-9
19-12-25 4,401,582,45-- -- ----1,581,581 7-5
19-12-25 4,502,382,35-- -- ----2,382,382 2-12
19-12-25 4,601,602,25-- -- ----1,601,6010 19-5
19-12-25 4,801,802,05-- -- ----1,801,8050 2-9
19-12-25 5,001,951,85-- -- ----1,951,902 27-11
19-12-25 5,201,131,65-- -- ----1,131,082 17-10
19-12-25 5,40--1,45-- -- --------0 --
19-12-25 5,501,421,35-- -- --1,501,421,424 27-11
19-12-25 5,600,981,25-- -- ----0,980,981 4-11
19-12-25 5,801,131,05-- -- ----1,131,135 27-11
19-12-25 6,000,810,86-0,05 -5,8% --0,950,810,811 4-12
19-12-25 6,10------ -- ---------- --
19-12-25 6,200,650,67-- -- ----0,650,6510 3-12
19-12-25 6,30------ -- ---------- --
19-12-25 6,400,450,49-0,04 -8,2% ----0,450,452 4-12
19-12-25 6,500,360,40-0,04 -10,0% 0,05--0,370,3621 4-12
19-12-25 6,600,320,33-- -- --0,300,320,322 3-12
19-12-25 6,70------ -- ---------- --
19-12-255.2566,800,160,19-0,03 -15,8% --0,200,160,1543 17:17
19-12-25 6,90------ -- ---------- --
19-12-25 7,000,080,10-0,02 -20,0% --0,100,090,0828 4-12
19-12-25 7,10------ -- ---------- --
19-12-25 7,200,040,040,00 0,0% ----0,040,0450 4-12
19-12-25 7,30------ -- ---------- --
19-12-25 7,400,030,02-- -- ----0,030,032 1-12
19-12-25 7,500,050,01-- -- ----0,050,0523 12-11
19-12-25 7,60--0,02-- -- --------0 --
19-12-25 7,80--0,01-- -- --------0 --
19-12-252.3758,000,060,01-- -- ----0,060,05161 24-9
19-12-25 8,50------ -- --------0 --
19-12-25 8,80--0,01-- -- --------0 --
19-12-25 9,00--0,01-- -- --------0 --
19-12-25 9,20------ -- ---------- --
19-12-25 9,60------ -- ---------- --
19-12-25 10,00--0,01-- -- --------0 --
19-12-25 12,00------ -- --------0 --
19-12-25 14,00------ -- ---------- --
16-01-26 2,504,324,35-- -- ----4,324,32500 3-12
16-01-26 3,003,803,85-0,05 -1,3% ----3,803,80500 17:16
16-01-26 3,50--3,35-- -- --------0 --
16-01-26 4,00--2,85-- -- --------0 --
16-01-26 4,20--2,66-- -- --------0 --
16-01-26 4,40--2,46-- -- --------0 --
16-01-26 4,60--2,26-- -- --------0 --
16-01-26 4,80--2,06-- -- --------0 --
16-01-26 5,001,441,86-- -- ----1,441,441 20-10
16-01-26 5,20--1,66-- -- --------0 --
16-01-26 5,40--1,47-- -- --------0 --
16-01-26 5,60--1,27-- -- --------0 --
16-01-26 5,80--1,08-- -- --------0 --
16-01-26 6,000,700,89-- -- ----0,700,703 24-11
16-01-26 6,200,590,70-- -- ----0,590,573 25-11
16-01-26376,400,600,54-0,05 -9,3% ----0,630,6026 27-11
16-01-26 6,600,450,38-- -- ----0,450,4552 28-11
16-01-26 6,800,240,25-- -- --0,500,240,245 3-12
16-01-26 7,000,150,15-- -- ----0,160,1534 3-12
16-01-26 7,200,080,08-- -- --0,140,080,0815 3-12
16-01-26 7,400,070,05-- -- ----0,070,0725 27-11
16-01-26 7,600,040,03-- -- ----0,040,041 2-12
16-01-26 7,80--0,02-- -- --------0 --
16-01-26 8,00--0,01-- -- --------0 --
16-01-26 8,40--0,01-- -- --------0 --
16-01-26 8,80------ -- ---------- --
16-01-26 9,20------ -- ---------- --
16-01-26 9,60------ -- ---------- --
16-01-26 10,00------ -- ---------- --
20-02-26 2,50--4,36-- -- --------0 --
20-02-26 3,00--3,87-- -- --------0 --
20-02-26 3,50--3,37-- -- --------0 --
20-02-26 4,00--2,88-- -- --------0 --
20-02-26 4,40--2,48-- -- --------0 --
20-02-26 4,60--2,28-- -- --------0 --
20-02-26 4,80--2,09-- -- --------0 --
20-02-26 5,00--1,89-- -- --------0 --
20-02-26 5,20--1,70-- -- --------0 --
20-02-26 5,40--1,51-- -- --------0 --
20-02-26 5,60--1,32-- -- --------0 --
20-02-26 5,80--1,14-- -- --------0 --
20-02-26 6,00--0,96-- -- --------0 --
20-02-26 6,20--0,79-- -- --------0 --
20-02-26 6,400,730,64-- -- ----0,730,7310 27-11
20-02-26 6,600,510,50-- -- ----0,560,51405 1-12
20-02-26 6,800,370,38-- -- --0,700,370,37107 3-12
20-02-26 7,000,250,28-0,03 -10,7% ----0,250,254 4-12
20-02-26 7,200,180,19-0,01 -5,3% --0,260,180,1812 17:11
20-02-26 7,400,100,13-0,03 -23,1% --0,190,100,102 4-12
20-02-26 7,600,090,09-- -- ----0,090,0920 3-12
20-02-26 7,800,070,07-- -- ----0,070,072 1-12
20-02-26 8,00--0,04-- -- --------0 --
20-02-26 8,40--0,02-- -- --------0 --
20-02-26 8,80--0,01-- -- --------0 --
20-02-26 9,20--0,01-- -- --------0 --
20-02-26 9,60------ -- ---------- --
20-02-26 10,00------ -- ---------- --
20-03-26 0,60--6,24-- -- --------0 --
20-03-26 0,80--6,05-- -- --------0 --
20-03-26 1,005,555,85-- -- ----5,555,5530 17-9
20-03-26 1,505,455,35-- -- ----5,455,451 23-9
20-03-26 2,00--4,85-- -- --------0 --
20-03-26 2,50--4,36-- -- --------0 --
20-03-2623,003,863,86-0,04 -1,0% ----3,863,861 26-11
20-03-26 3,50--3,37-- -- --------0 --
20-03-26 4,002,432,87-- -- ----2,432,4310 21-10
20-03-26 4,202,802,67-- -- ----2,802,762 27-11
20-03-26 4,40--2,47-- -- --------0 --
20-03-26 4,502,202,38-- -- ----2,202,201 24-11
20-03-26 4,602,202,28-- -- ----2,202,201 14-10
20-03-26 4,801,372,09-- -- ----1,371,371 1-8
20-03-26 5,002,001,90-- -- ----2,002,0010 28-11
20-03-26 5,501,441,43-- -- ----1,441,4410 26-11
20-03-26 6,001,070,99-- -- ----1,071,0710 2-12
20-03-26 6,500,550,61-0,06 -9,8% ----0,550,554 4-12
20-03-26 7,000,320,33-- -- ----0,340,32110 3-12
20-03-26 7,500,130,15-0,02 -13,3% --0,180,130,132 4-12
20-03-26 8,000,050,06-0,01 -16,7% ----0,050,0560 4-12
20-03-26 8,50--0,02-- -- --------0 --
20-03-26 9,000,050,01-- -- ----0,050,0530 29-9
20-03-26 10,00--0,01-- -- --0,03----0 --
20-03-26 12,00--0,01-- -- --------0 --
20-03-26 14,000,01---- -- ----0,010,0130 29-9
19-06-26 1,50--5,37-- -- --------0 --
19-06-26 2,00--4,88-- -- --------0 --
19-06-26 2,50--4,38-- -- --------0 --
19-06-26 3,003,653,88-- -- ----3,653,6520 31-10
19-06-26 3,50--3,40-- -- --------0 --
19-06-26 4,002,722,90-- -- ----2,722,721 24-11
19-06-26 4,202,532,71-- -- ----2,532,5316 27-8
19-06-26 4,402,252,52-- -- ----2,252,2510 5-9
19-06-26 4,501,952,42-- -- ----1,951,9510 17-10
19-06-26 4,601,892,33-- -- ----1,891,8910 20-10
19-06-26954,802,232,14-0,05 -2,3% ----2,242,2320 28-11
19-06-26 5,001,691,95-- -- ----1,691,691 19-11
19-06-26 5,501,581,50-- -- ----1,581,581 27-11
19-06-26 6,001,081,09-- -- ----1,081,0815 3-12
19-06-26 6,500,740,74-- -- ----0,750,7419 3-12
19-06-26 7,000,440,47-0,03 -6,4% ----0,440,445 4-12
19-06-26 7,500,250,27-0,02 -7,4% ----0,250,255 4-12
19-06-26 8,000,150,15-- -- ----0,150,15100 3-12
19-06-26 8,500,100,08-- -- ----0,100,104 28-11
19-06-26 9,000,070,04-- -- ----0,070,0766 7-10
19-06-26 10,00--0,01-- -- --------0 --
19-06-26 12,00--0,01-- -- --------0 --
19-06-26 14,00------ -- --------0 --
18-09-26 1,505,205,36-- -- ----5,205,201 7-11
18-09-26 2,00--4,87-- -- --------0 --
18-09-26 2,50--4,37-- -- --------0 --
18-09-26 3,00--3,89-- -- --------0 --
18-09-26 3,50--3,40-- -- --------0 --
18-09-26 4,002,902,91-- -- ----2,902,901 26-11
18-09-26 4,20--2,71-- -- --------0 --
18-09-26 4,40--2,52-- -- --------0 --
18-09-26 4,60--2,33-- -- --------0 --
18-09-26 4,80--2,15-- -- --------0 --
18-09-26 5,001,951,97-- -- ----1,951,9525 3-12
18-09-26 5,501,251,53-- -- ----1,251,251 18-11
18-09-26 6,001,111,14-- -- ----1,111,1115 3-12
18-09-26 6,500,880,80-- -- ----0,880,885 28-11
18-09-26 7,000,520,54-- -- ----0,520,521 3-12
18-09-26 7,500,360,35-- -- ----0,360,365 2-12
18-09-26 8,000,220,22-- -- ----0,220,2210 26-11
18-09-26 8,500,150,13-- -- ----0,150,153 13-11
18-09-26 9,00--0,08-- -- --------0 --
18-09-26 10,00--0,03-- -- --------0 --
18-09-26 12,00--0,01-- -- --------0 --
18-09-26 14,00--0,01-- -- --------0 --
18-12-26 2,004,984,86-- -- ----4,984,9810 28-11
18-12-26 2,504,084,37-- -- ----4,084,081 18-11
18-12-26 3,003,853,88-- -- ----3,853,817 12-11
18-12-26 3,503,453,39-- -- ----3,453,451 13-11
18-12-26 4,003,002,91-- -- ----3,002,9852 27-11
18-12-26 4,502,552,43-- -- ----2,552,552 27-11
18-12-26 5,001,961,98-- -- ----1,971,96684 3-12
18-12-26 5,501,531,56-- -- ----1,531,5320 26-11
18-12-26 6,001,151,18-0,03 -2,5% ----1,151,14150 4-12
18-12-26 6,500,810,86-0,05 -5,8% ----0,860,817 4-12
18-12-26 7,000,570,61-0,04 -6,6% --0,900,590,5714 17:10
18-12-26 7,500,390,42-0,03 -7,1% --0,440,390,384 16:20
18-12-26 8,000,300,28-- -- --0,280,300,302 2-12
18-12-26 9,000,140,12-- -- --0,450,140,141 27-11
18-12-26 10,000,100,06-- -- ----0,100,1050 24-9
18-12-26 12,00--0,02-- -- --------0 --
18-12-26115,000,02---- -- ----0,020,021 10-10
18-06-27 3,003,533,88-- -- ----3,553,5322 4-9
18-06-27 3,503,313,39-- -- ----3,313,3110 8-10
18-06-27 4,002,692,91-- -- ----2,692,691 20-11
18-06-27 4,502,382,45-- -- ----2,382,3810 12-11
18-06-27 5,002,052,02-- -- ----2,052,051 3-12
18-06-27 6,001,351,28-- -- ----1,351,3510 28-11
18-06-27 7,000,720,75-0,03 -4,0% ----0,720,726 17:10
18-06-27 8,000,440,42-- -- ----0,460,4410 27-11
18-06-27 9,000,250,23-- -- ----0,250,2544 28-11
18-06-27 10,000,130,12-- -- ----0,130,131 3-10
18-06-27 12,00--0,04-- -- --------0 --
18-06-27 15,00--0,01-- -- --------0 --
17-12-27 2,004,924,86-- -- ----4,924,924 27-11
17-12-27 2,504,464,37-- -- ----4,464,461 13-11
17-12-27 3,003,853,87-- -- ----3,853,8510 1-12
17-12-27 3,503,503,38-- -- ----3,503,485 27-11
17-12-27 4,003,002,90-- -- ----3,003,005 27-11
17-12-278.5054,502,452,46-0,05 -2,0% ----2,452,451 3-12
17-12-274.3475,002,072,04-0,05 -2,5% ----2,072,079 2-12
17-12-27 5,501,631,66-0,03 -1,8% ----1,681,633 4-12
17-12-27 6,001,291,33-0,04 -3,0% --1,451,301,2914 4-12
17-12-27 7,000,850,84-- -- --1,000,870,8515 27-11
17-12-27 8,000,490,51-0,02 -3,9% --1,000,500,493 4-12
17-12-27 9,000,220,30-- -- ----0,220,222 24-10
17-12-27 10,000,180,18-- -- ----0,180,182 14-11
17-12-27 12,00--0,07-- -- --------0 --
17-12-27 15,00--0,02-- -- --------0 --
15-12-28 2,004,714,86-- -- ----4,714,711 29-8
15-12-28 3,003,983,87-- -- ----3,983,9820 28-11
15-12-28 3,503,323,39-- -- ----3,323,3225 12-11
15-12-28 4,002,912,92-- -- ----2,912,911 26-11
15-12-28 4,502,162,49-- -- ----2,162,1660 21-11
15-12-28 5,002,012,09-0,08 -3,8% ----2,042,017 4-12
15-12-28 5,501,811,74-- -- --1,911,811,811 27-11
15-12-28 6,001,361,45-- -- --1,551,361,3630 17-11
15-12-28 7,001,061,00-- -- --20,001,061,069 27-11
15-12-28 8,000,700,68-- -- ----0,700,693 27-11
15-12-28 9,000,390,46-- -- ----0,390,391 18-11
15-12-28 10,000,330,32-- -- ----0,330,3310 1-12
15-12-28 12,00--0,16-- -- --------0 --
15-12-2817015,000,040,06-0,01 -16,7% ----0,040,04100 17-7
15-12-28 20,00--0,01-- -- --------0 --
21-12-29 2,004,484,86-- -- ----4,484,4826 18-11
21-12-29 3,004,033,88-- -- ----4,034,035 1-12
21-12-29 3,503,073,40-- -- ----3,073,0710 18-11
21-12-29 4,002,962,94-- -- --3,112,962,946 1-12
21-12-29 4,502,522,52-- -- ----2,522,523 1-12
21-12-29 5,002,072,14-0,07 -3,3% --2,502,072,0622 4-12
21-12-29 5,501,861,81-- -- ----1,861,85150 2-12
21-12-29 5,601,681,76-- -- ----1,681,6810 11-11
21-12-29 6,001,511,55-0,04 -2,6% 1,49--1,511,511 4-12
21-12-29 6,301,371,40-0,03 -2,1% --1,501,371,371 4-12
21-12-29 7,001,101,13-0,03 -2,7% 1,101,201,101,103 4-12
21-12-29 8,000,830,84-- -- --0,850,830,8310 3-12
21-12-29 9,000,540,60-- -- ----0,540,542 25-11
21-12-29 10,000,440,440,00 0,0% --45,000,440,442 4-12
21-12-29 12,000,250,27-- -- ----0,250,2542 27-11
21-12-29 15,000,140,12-- -- ----0,140,1465 13-11
21-12-29 20,00--0,04-- -- --------0 --
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?