Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 7,1247,102+0,02 +0,3% 7,137,061.377.81814:10

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-5-2026)
Totaal volume 5.826 (3.998 Calls, 1.828 Puts)
Totaal open interest bij opening 214.211 (132.656 Calls, 81.555 Puts)
Call / Put ratio 2,19
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 2,00--5,17-- -- 5,055,15----0 --
15-05-26 2,50--4,67-- -- 4,584,64----0 --
15-05-26 3,00--4,17-- -- 4,084,14----0 --
15-05-26 3,50--3,67-- -- 3,583,64----0 --
15-05-26 4,00--3,17-- -- 3,083,14----0 --
15-05-26 4,20--2,97-- -- 2,882,94----0 --
15-05-26 4,40--2,77-- -- 2,682,74----0 --
15-05-26 4,60--2,57-- -- 2,482,54----0 --
15-05-26 4,802,042,37-- -- 2,282,342,042,042 20-4
15-05-26 4,90--2,27-- -- 2,182,24----0 --
15-05-26 5,001,462,17-- -- 2,082,141,461,4630 7-4
15-05-26 5,200,941,97-- -- 1,881,940,940,947 27-3
15-05-26 5,40--1,77-- -- 1,681,74----0 --
15-05-26 5,600,541,57-- -- 1,481,540,540,5475 23-3
15-05-26 5,800,941,37-- -- 1,281,330,940,943 8-4
15-05-26 6,001,161,17-- -- 1,081,131,161,1620 6-5
15-05-26 6,200,980,97-- -- 0,880,930,980,98536 6-5
15-05-26 6,30--0,87-- -- 0,790,84----0 --
15-05-26 6,400,730,77-0,04 -5,2% 0,690,740,780,73101 16:15
15-05-26 6,50--0,67-- -- 0,590,64----0 --
15-05-26 6,600,530,58-0,05 -8,6% 0,490,540,570,531.030 16:29
15-05-26 6,70--0,48-- -- 0,400,45----0 --
15-05-26 6,800,370,39-0,02 -5,1% 0,320,360,370,3765 16:02
15-05-26 6,900,310,310,00 0,0% 0,230,270,310,3120 7-5
15-05-26 7,000,240,23+0,01 +4,3% 0,160,200,250,2417 7-5
15-05-26 7,100,150,16-0,01 -6,3% 0,100,140,150,1519 7-5
15-05-26 7,200,090,11-0,02 -18,2% 0,050,090,120,0930 16:05
15-05-26 7,300,060,060,00 0,0% 0,020,060,060,061 7-5
15-05-262.9607,400,040,030,00 0,0% 0,010,040,040,042.950 6-5
15-05-26 7,500,020,01+0,01 +100,0% --0,030,020,02330 7-5
15-05-26 7,60--0,01-- -- --0,02----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 1,505,655,66-- -- 5,555,655,655,609 6-5
19-06-26 2,00--5,17-- -- 5,055,15----0 --
19-06-26 2,50--4,67-- -- 4,584,65----0 --
19-06-26 3,003,654,17-0,52 -12,5% 4,084,153,653,6520 31-10
19-06-26 3,50--3,67-- -- 3,583,65----0 --
19-06-26 4,002,223,17-- -- 3,083,152,232,214 4-3
19-06-26 4,202,572,97-- -- 2,882,952,572,571 7-1
19-06-26 4,402,252,77-0,52 -18,8% 2,682,752,252,2510 5-9
19-06-26 4,502,492,67-- -- 2,582,652,492,495 28-4
19-06-26 4,601,622,58-- -- 2,492,541,621,62100 25-3
19-06-26 4,801,432,38-- -- 2,292,341,431,43155 25-3
19-06-26 4,90--2,28-- -- 2,192,24----0 --
19-06-26 5,002,032,18-- -- 2,092,142,032,035 30-4
19-06-26 5,20--1,98-- -- 1,901,95----0 --
19-06-26 5,400,651,78-- -- 1,701,750,650,65100 23-3
19-06-261.5505,501,671,68-0,06 -3,6% 1,601,651,681,673 15:50
19-06-26 5,601,441,58-- -- 1,501,551,441,441 4-5
19-06-262305,800,541,38-0,05 -3,6% 1,301,350,550,54230 27-3
19-06-26 6,001,211,19+0,02 +1,7% 1,111,161,211,212 7-5
19-06-26 6,200,971,00-0,03 -3,0% 0,920,970,970,973 17:11
19-06-26 6,400,820,81-- -- 0,730,780,820,8057 6-5
19-06-26 6,500,730,72+0,01 +1,4% 0,640,690,740,7358 7-5
19-06-26 6,600,660,64-- -- 0,570,610,660,5721 6-5
19-06-26 6,800,450,47-0,02 -4,3% 0,410,440,470,45153 16:02
19-06-2619.3917,000,290,33-0,04 -12,1% 0,270,300,360,29440 16:29
19-06-26 7,200,190,20-0,01 -5,0% 0,160,200,230,1973 16:02
19-06-262017,400,110,12-0,01 -8,3% 0,080,120,140,1138 16:05
19-06-26 7,500,090,08+0,01 +12,5% 0,060,090,100,099 7-5
19-06-26 7,600,060,07-0,01 -14,3% 0,040,070,060,061 7-5
19-06-26 7,800,020,03-- -- 0,010,040,020,0282 24-4
19-06-26 8,000,020,02-- -- --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 2,504,624,67-- -- 4,584,654,624,621 6-5
17-07-26 3,00--4,17-- -- 4,084,15----0 --
17-07-26 3,50--3,67-- -- 3,583,65----0 --
17-07-26 4,00--3,18-- -- 3,083,15----0 --
17-07-26 4,40--2,78-- -- 2,682,75----0 --
17-07-26 4,60--2,58-- -- 2,482,55----0 --
17-07-26 4,80--2,38-- -- 2,282,35----0 --
17-07-26 5,00--2,18-- -- 2,092,15----0 --
17-07-26 5,20--1,98-- -- 1,891,95----0 --
17-07-26 5,60--1,59-- -- 1,491,55----0 --
17-07-26 5,80--1,39-- -- 1,291,36----0 --
17-07-26 6,00--1,20-- -- 1,111,17----0 --
17-07-26 6,20--1,01-- -- 0,920,98----0 --
17-07-26 6,400,590,83-- -- 0,750,790,590,59100 23-4
17-07-26 6,600,650,66-- -- 0,580,620,650,659 6-5
17-07-26 6,800,490,490,00 0,0% 0,420,470,490,4950 7-5
17-07-26 7,000,360,35-- -- 0,300,340,360,3023 6-5
17-07-26 7,200,240,240,00 0,0% 0,190,230,240,24122 7-5
17-07-26 7,400,150,150,00 0,0% 0,110,150,160,1510 7-5
17-07-26727,600,090,090,00 0,0% 0,060,100,090,0915 7-5
17-07-26 7,80--0,05-- -- 0,020,07----0 --
17-07-26 8,00--0,03-- -- 0,010,04----0 --
17-07-26 8,20--0,02-- -- --0,04----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 1,505,205,67-0,47 -8,3% 5,555,655,205,201 7-11
18-09-26 2,00--5,17-- -- 5,055,15----0 --
18-09-26 2,503,824,67-- -- 4,584,653,823,821 19-2
18-09-26 3,00--4,17-- -- 4,084,15----0 --
18-09-26 3,503,253,67-- -- 3,583,653,253,2230 8-4
18-09-26 4,002,903,17-0,27 -8,5% 3,083,152,902,901 26-11
18-09-26 4,20--2,97-- -- 2,882,95----0 --
18-09-26 4,402,772,78-0,01 -0,4% 2,682,752,772,771 7-5
18-09-26 4,60--2,58-- -- 2,482,55----0 --
18-09-26 4,801,332,38-- -- 2,282,351,331,3310 19-3
18-09-26 5,002,022,18-- -- 2,092,152,022,025 28-4
18-09-26 5,501,501,69-- -- 1,591,661,501,502 17-4
18-09-26 6,001,211,21-- -- 1,131,181,211,1321 6-5
18-09-265.0456,500,800,79+0,01 +1,3% 0,710,760,800,803 7-5
18-09-264.8727,000,440,440,00 0,0% 0,390,430,460,4323 15:19
18-09-264.3477,500,200,22-0,02 -9,1% 0,180,220,210,2019 15:55
18-09-26 8,000,090,09-- -- 0,070,110,100,0914 6-5
18-09-26 8,500,020,03-- -- 0,020,060,020,0223 23-3
18-09-26 9,00--0,02-- -- --0,04----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--5,67-- -- 5,555,65----0 --
18-12-26 2,005,105,17-- -- ----5,105,106 6-5
18-12-26 2,504,514,67-- -- 4,594,644,514,511 28-4
18-12-26 3,004,004,17-- -- --4,504,004,001 28-4
18-12-26 3,503,453,67-0,22 -6,0% 3,593,643,453,451 13-11
18-12-26 4,003,103,17-- -- 3,103,153,103,101 6-5
18-12-26 4,20--2,97-- -- 2,902,95----0 --
18-12-26 4,40--2,78-- -- 2,702,75----0 --
18-12-26 4,502,572,68-- -- 2,602,652,572,572 6-5
18-12-26 4,601,552,58-- -- 2,502,551,551,55150 24-3
18-12-26 4,801,432,38-- -- 2,302,351,431,43600 26-3
18-12-26 5,002,172,18-- -- 2,092,152,182,103 6-5
18-12-26 5,501,691,690,00 0,0% 1,611,661,691,6950 7-5
18-12-2630.1526,001,191,23-0,05 -4,1% 1,151,201,271,1980 16:29
18-12-263.5806,500,830,83-0,04 -4,8% 0,760,820,850,83258 7-5
18-12-26 7,000,490,52-0,03 -5,8% 0,470,520,540,4955 16:54
18-12-2611.3437,500,290,31-0,02 -6,5% 0,270,310,320,29557 16:39
18-12-26 8,000,170,170,00 0,0% 0,140,180,190,1723 7-5
18-12-26318,500,130,090,00 0,0% 0,070,110,130,1310 3-2
18-12-26 9,000,030,05-- -- 0,030,070,030,031 29-4
18-12-26 10,000,020,01-- -- --0,030,020,02126 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--5,67-- -- 5,555,65----0 --
19-03-27 2,00--5,17-- -- 5,055,15----0 --
19-03-27 2,50--4,67-- -- 4,574,65----0 --
19-03-27 3,003,864,17-- -- 4,084,153,863,863 24-4
19-03-27 3,50--3,67-- -- 3,583,65----0 --
19-03-27 4,00--3,18-- -- 3,083,15----0 --
19-03-27 4,20--2,98-- -- 2,882,95----0 --
19-03-27 4,40--2,78-- -- 2,682,75----0 --
19-03-27 4,601,652,58-- -- 2,482,551,651,6510 26-3
19-03-27 4,80--2,38-- -- 2,292,36----0 --
19-03-27 5,001,352,18-- -- 2,092,161,351,35150 25-3
19-03-27 5,500,981,72-- -- 1,631,690,980,98205 25-3
19-03-27 6,001,101,29-- -- 1,211,271,101,1010 29-4
19-03-27 6,500,810,95-- -- 0,860,930,810,812 5-5
19-03-274417,000,670,66-0,04 -6,1% 0,600,650,670,671 7-5
19-03-27 7,500,450,450,00 0,0% 0,400,440,450,43105 7-5
19-03-271098,000,300,29-- -- 0,250,300,300,2821 6-5
19-03-27 8,500,190,18+0,01 +5,6% 0,150,200,190,193 7-5
19-03-27 9,000,110,11-- -- 0,090,120,110,113 6-5
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 3,003,064,17-- -- 4,084,153,063,0610 19-3
18-06-27 3,503,683,67-- -- 3,603,663,683,687 6-5
18-06-27 4,002,753,18-- -- 3,103,162,752,751 9-4
18-06-27 4,502,222,68-- -- 2,602,662,262,2220 8-4
18-06-27 5,002,212,20-- -- 2,122,172,212,216 6-5
18-06-27 6,001,351,34-- -- 1,271,321,351,3541 6-5
18-06-27 7,000,720,76-0,04 -5,3% 0,690,750,720,723 16:55
18-06-27 8,000,380,380,00 0,0% 0,340,390,380,389 7-5
18-06-27 9,000,180,17+0,01 +5,9% 0,150,190,180,172 7-5
18-06-27 10,000,080,08-- -- 0,060,090,080,081 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 2,005,055,17-- -- 5,055,155,055,051 6-5
17-12-27 2,504,604,67-- -- 4,594,644,604,601 6-5
17-12-27 3,003,934,17-- -- 4,094,143,933,932 17-4
17-12-27 3,503,723,67+0,05 +1,4% 3,593,653,723,7012 7-5
17-12-27 4,003,223,17+0,05 +1,6% 3,093,163,223,2012 7-5
17-12-27 4,502,682,67-- -- 2,592,662,692,6722 6-5
17-12-27 5,002,202,200,00 0,0% 2,112,182,202,201 7-5
17-12-27 5,501,781,77-- -- 1,691,751,781,757 6-5
17-12-274.7696,001,431,41-- -- 1,331,391,431,36130 6-5
17-12-27 6,501,061,11-- -- 1,041,101,061,062 6-5
17-12-276.1467,000,870,870,00 0,0% 0,790,860,880,8784 7-5
17-12-272.7448,000,490,490,00 0,0% 0,450,500,500,484 7-5
17-12-27 9,000,260,27-0,01 -3,7% 0,230,280,260,262 7-5
17-12-27 10,000,140,140,00 0,0% 0,110,160,140,141 7-5
17-12-273812,000,030,040,00 0,0% 0,020,070,030,0338 3-3
17-12-271015,000,030,010,00 0,0% --0,030,030,035 16-1
15-12-28 2,004,715,17-0,46 -8,9% 5,055,204,714,711 29-8
15-12-28 3,004,034,17-- -- 4,094,154,034,031 30-4
15-12-28 3,502,693,67-- -- 3,593,652,692,6910 26-3
15-12-28 4,003,193,18-- -- 3,123,153,193,1119 6-5
15-12-28 4,502,702,68-- -- 2,582,662,702,702 6-5
15-12-28 5,002,242,23+0,01 +0,4% 2,142,212,242,242 7-5
15-12-282.9665,501,861,86-- -- 1,761,841,871,7933 6-5
15-12-284.4296,001,531,530,00 0,0% 1,451,531,531,532 15:37
15-12-28 7,000,951,04-- -- 0,981,050,950,9520 4-5
15-12-282.7588,000,700,70-0,02 -2,9% 0,640,710,700,7027 7-5
15-12-28 9,000,400,47-- -- 0,410,480,400,402 30-4
15-12-28 10,000,280,31-- -- 0,260,330,280,2830 30-4
15-12-28 12,000,150,15-- -- 0,100,160,150,1510 6-5
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 --
21-12-29 2,005,155,17-- -- 5,055,205,155,054 6-5
21-12-29 3,004,124,17-- -- 4,094,144,124,121 6-5
21-12-29 3,503,383,67-- -- 3,593,653,383,383 15-4
21-12-292.3994,003,203,17-- -- 3,083,163,203,1316 6-5
21-12-29 4,502,332,69-- -- 2,592,672,342,3346 13-4
21-12-29 5,002,252,27-0,02 -0,9% 2,182,262,252,2525 7-5
21-12-29 5,501,921,94-- -- 1,861,931,921,85750 6-5
21-12-29 5,601,791,87-- -- 1,791,871,791,794 6-5
21-12-29 6,001,611,64-0,03 -1,8% 1,571,651,611,615 16:15
21-12-29 6,301,491,49-- -- 1,411,491,491,455 6-5
21-12-294.5717,001,201,19+0,01 +0,8% 1,131,211,221,2012 7-5
21-12-29 8,000,800,88-- -- 0,810,880,800,8010 28-4
21-12-29 9,000,600,64-- -- 0,570,650,600,602 6-5
21-12-29 10,000,420,46-- -- 0,410,480,420,4210 5-5
21-12-291.02912,000,210,25-- -- 0,210,270,210,215 8-4
21-12-29 15,000,080,11-- -- 0,080,140,080,082 27-2
21-12-29 20,000,070,03+0,04 +133,3% 0,010,070,070,0750 16-12
20-12-30 2,004,925,17-- -- 5,055,204,924,921 4-5
20-12-30 3,004,154,17-- -- 4,054,184,154,151 6-5
20-12-30 3,502,433,67-- -- 3,573,672,432,435 23-3
20-12-30 4,003,193,18+0,01 +0,3% 3,063,173,193,1925 7-5
20-12-30 4,502,492,71-- -- 2,602,712,492,4910 27-4
20-12-30 5,002,332,330,00 0,0% 2,242,322,332,331 15:11
20-12-3011.4906,001,691,76-- -- 1,671,761,691,6925 30-4
20-12-308597,001,351,32-- -- 1,261,351,351,3030 6-5
20-12-302.1598,000,971,02-0,05 -4,9% 0,961,020,970,971 16:21
20-12-30 9,000,790,78-- -- 0,730,810,800,75224 6-5
20-12-301.24510,000,610,61-- -- 0,560,640,610,593 6-5
20-12-3015812,000,400,38-- -- 0,320,410,400,4010 6-5
20-12-30 15,000,160,21-- -- 0,150,230,160,161 24-4
20-12-30 20,000,070,10-- -- 0,080,120,070,07100 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?