Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 7,1287,212-0,08 -1,2% 7,207,1085.820.80317:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-5-2026)
Totaal volume 9.356 (6.381 Calls, 2.975 Puts)
Totaal open interest bij opening 662.787 (326.499 Calls, 336.288 Puts)
Call / Put ratio 2,14
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 2,00--5,21-0,08 -1,5% 5,105,20----0 --
15-05-26 2,50--4,71-0,08 -1,7% 4,624,68----0 --
15-05-26 3,00--4,21-0,08 -1,9% --------0 --
15-05-26 3,50--3,71-0,08 -2,2% 3,623,68----0 --
15-05-26 4,00--3,21-0,08 -2,5% 3,123,18----0 --
15-05-26 4,20--3,01-0,08 -2,7% 2,922,98----0 --
15-05-26 4,40--2,81-0,08 -2,8% 2,722,78----0 --
15-05-26 4,60--2,61-0,08 -3,1% 2,522,58----0 --
15-05-2624,802,042,41-0,08 -3,3% 2,322,382,042,042 20-4
15-05-26 4,90--2,31-0,08 -3,5% 2,222,28----0 --
15-05-26485,001,462,21-0,08 -3,6% 2,122,181,461,4630 7-4
15-05-2675,200,942,01-0,08 -4,0% 1,921,980,940,947 27-3
15-05-26 5,40--1,81-0,08 -4,4% --------0 --
15-05-26755,600,541,61-0,08 -5,0% 1,521,580,540,5475 23-3
15-05-26295,800,941,41-0,08 -5,7% 1,321,370,940,943 8-4
15-05-261826,001,161,21-0,08 -6,6% ----1,161,166 11-5
15-05-266.1276,200,941,01-0,08 -7,9% 0,920,970,980,9437 15:35
15-05-26 6,30--0,91-0,08 -8,8% 0,820,87----0 --
15-05-262.8276,400,740,82-0,09 -11,0% 0,720,770,780,74127 17:16
15-05-26 6,50--0,72-0,09 -12,5% 0,620,67----0 --
15-05-267.7156,600,570,62-0,09 -14,5% 0,530,570,570,574 15:03
15-05-26 6,70--0,52-0,08 -15,4% 0,420,47----0 --
15-05-264.1126,800,350,42-0,08 -19,0% 0,330,380,400,33321 17:29
15-05-26206,900,280,32-0,07 -21,9% 0,240,290,280,2820 11-5
15-05-263.1657,000,170,23-0,07 -30,4% 0,160,200,220,17987 17:22
15-05-26627,100,110,16-0,06 -37,5% 0,090,120,110,1115 15:35
15-05-263857,200,060,09-0,05 -55,6% 0,030,070,060,0620 14:44
15-05-262087,300,050,05-0,03 -60,0% 0,010,040,050,055 11-5
15-05-262.9607,400,040,02-0,01 -50,0% --0,030,040,042.950 6-5
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------ -- ---------- --
19-06-26101,505,655,71-0,08 -1,4% 5,605,705,655,609 6-5
19-06-26 2,00--5,21-0,08 -1,5% 5,105,20----0 --
19-06-26 2,50--4,71-0,08 -1,7% 4,624,69----0 --
19-06-26403,003,654,22-0,09 -2,1% ----3,653,6520 31-10
19-06-26 3,50--3,72-0,09 -2,4% --------0 --
19-06-26164,002,223,22-0,08 -2,5% 3,123,182,232,214 4-3
19-06-2614,202,573,02-0,08 -2,6% 2,922,992,572,571 7-1
19-06-26104,402,252,82-0,08 -2,8% 2,722,792,252,2510 5-9
19-06-262454,502,492,72-0,08 -2,9% 2,622,682,492,495 28-4
19-06-26904,601,622,62-0,08 -3,1% 2,532,581,621,62100 25-3
19-06-261254,801,432,42-0,08 -3,3% 2,332,381,431,43155 25-3
19-06-26 4,90--2,32-0,08 -3,4% 2,232,28----0 --
19-06-261.6175,002,032,22-0,08 -3,6% 2,132,182,032,035 30-4
19-06-26 5,20--2,02-0,08 -4,0% 1,931,98----0 --
19-06-261005,400,651,82-0,08 -4,4% 1,741,780,650,65100 23-3
19-06-261.5505,501,671,72-0,08 -4,7% 1,641,681,681,673 7-5
19-06-261325,601,441,62-0,08 -4,9% 1,541,591,441,441 4-5
19-06-262305,800,541,43-0,09 -6,3% 1,341,390,550,54230 27-3
19-06-262.7786,001,101,23-0,08 -6,5% 1,151,191,111,1013 11-5
19-06-265276,200,971,04-0,08 -7,7% 0,951,000,970,973 7-5
19-06-261.1616,400,750,85-0,08 -9,4% 0,760,810,750,751 8-5
19-06-2614.8316,500,680,76-0,08 -10,5% 0,670,720,710,6828 17:15
19-06-262.0526,600,590,66-0,07 -10,6% 0,580,630,640,5912 15:36
19-06-262.7926,800,460,49-0,06 -12,2% 0,420,460,470,4553 14:14
19-06-2619.2687,000,280,34-0,05 -14,7% 0,280,310,320,28159 15:46
19-06-262.3527,200,180,22-0,05 -22,7% 0,160,200,200,18368 17:24
19-06-262817,400,100,12-0,03 -25,0% 0,080,120,110,1049 15:27
19-06-261.5767,500,070,10-0,04 -40,0% 0,060,090,070,0712 17:21
19-06-2657,600,060,07-0,03 -42,9% 0,040,060,060,061 7-5
19-06-26827,800,020,03-0,01 -33,3% 0,010,040,020,0282 24-4
19-06-268.6798,000,020,010,00 0,0% --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 --
17-07-2622,504,624,72-0,08 -1,7% 4,624,694,624,621 6-5
17-07-26 3,00--4,22-0,08 -1,9% 4,124,19----0 --
17-07-26 3,50--3,72-0,08 -2,2% 3,623,69----0 --
17-07-26 4,00--3,22-0,08 -2,5% 3,123,19----0 --
17-07-26 4,40--2,82-0,08 -2,8% --------0 --
17-07-26 4,60--2,62-0,08 -3,1% 2,522,59----0 --
17-07-26 4,80--2,41-0,08 -3,3% 2,322,39----0 --
17-07-26 5,002,182,23-0,09 -4,0% 2,132,192,182,185 14:22
17-07-26 5,20--2,03-0,09 -4,4% 1,931,99----0 --
17-07-26 5,60--1,63-0,09 -5,5% 1,531,59----0 --
17-07-26 5,80--1,43-0,08 -5,6% 1,331,40----0 --
17-07-2646,001,181,24-0,08 -6,5% 1,151,201,181,184 11:34
17-07-26 6,200,971,05-0,08 -7,6% 0,951,010,970,9734 15:35
17-07-261006,400,590,86-0,08 -9,3% ----0,590,59100 23-4
17-07-26126,600,610,68-0,07 -10,3% 0,600,650,610,61100 17:16
17-07-26526,800,470,51-0,06 -11,8% 0,440,490,470,475 11:44
17-07-261337,000,360,37-0,05 -13,5% 0,310,340,360,3315 13:40
17-07-261.1167,200,210,25-0,04 -16,0% 0,190,230,220,21860 15:35
17-07-262967,400,130,16-0,04 -25,0% 0,110,150,130,1310 09:32
17-07-26777,600,080,09-0,02 -22,2% 0,060,100,080,085 11:27
17-07-2667,800,040,05-0,01 -20,0% 0,020,060,040,046 11-5
17-07-26 8,00--0,03-0,01 -33,3% 0,010,04----0 --
17-07-26 8,20--0,02-0,01 -50,0% --0,03----0 --
17-07-26 8,40--0,010,00 0,0% --------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 --
18-09-2611,505,205,72-0,09 -1,6% ----5,205,201 7-11
18-09-26 2,00--5,22-0,09 -1,7% 5,105,20----0 --
18-09-26 2,503,824,72-0,09 -1,9% 4,634,693,823,821 19-2
18-09-26 3,00--4,22-0,09 -2,1% 4,134,19----0 --
18-09-262483,503,253,72-0,08 -2,2% 3,633,693,253,2230 8-4
18-09-26114,002,903,22-0,08 -2,5% ----2,902,901 26-11
18-09-26 4,20--3,02-0,08 -2,6% 2,932,99----0 --
18-09-261084,402,772,82-0,08 -2,8% 2,722,792,772,771 7-5
18-09-26 4,60--2,62-0,08 -3,1% 2,522,59----0 --
18-09-26 4,801,332,42-0,08 -3,3% 2,322,391,331,3310 19-3
18-09-261785,002,022,22-0,08 -3,6% ----2,022,025 28-4
18-09-262055,501,501,73-0,08 -4,6% 1,631,701,501,502 17-4
18-09-265556,001,211,25-0,07 -5,6% 1,161,211,211,1321 6-5
18-09-265.0516,500,800,81-0,07 -8,6% 0,740,780,800,8040 13:51
18-09-264.8457,000,410,46-0,04 -8,7% 0,400,440,450,419 15:36
18-09-264.4017,500,180,23-0,03 -13,0% 0,180,220,210,1816 16:49
18-09-261.2158,000,100,10-0,02 -20,0% 0,070,110,100,1010 09:05
18-09-26148,500,020,04-0,01 -25,0% 0,020,050,020,0223 23-3
18-09-26 9,00--0,02-0,01 -50,0% --0,03----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--5,72-0,09 -1,6% 5,605,70----0 --
18-12-26572,005,105,22-0,09 -1,7% 5,105,205,105,106 6-5
18-12-2622,504,514,72-0,09 -1,9% 4,634,684,514,511 28-4
18-12-264043,004,004,22-0,08 -1,9% --4,504,004,001 28-4
18-12-261843,503,453,72-0,08 -2,2% 3,633,683,453,451 13-11
18-12-263314,003,123,22-0,08 -2,5% 3,133,183,123,122 8-5
18-12-26 4,20--3,02-0,08 -2,6% 2,932,98----0 --
18-12-26 4,40--2,82-0,08 -2,8% 2,742,79----0 --
18-12-268724,502,732,72-0,08 -2,9% 2,642,692,732,7330 11-5
18-12-261504,601,552,62-0,08 -3,1% 2,542,591,551,55150 24-3
18-12-265234,801,432,42-0,08 -3,3% 2,342,391,431,43600 26-3
18-12-265.9205,002,192,22-0,08 -3,6% 2,132,192,192,19100 11-5
18-12-261.0715,501,691,73-0,07 -4,0% 1,641,701,691,6950 7-5
18-12-2630.0786,001,201,27-0,08 -6,3% 1,191,231,241,1919 16:38
18-12-263.5956,500,840,86-0,06 -7,0% 0,790,840,840,841 13:02
18-12-2614.9427,000,500,54-0,03 -5,6% 0,490,530,530,5018 16:39
18-12-2611.4537,500,280,32-0,02 -6,3% 0,280,320,320,2810 17:05
18-12-2613.9918,000,170,18-0,01 -5,6% 0,160,190,180,177 17:05
18-12-26318,500,130,10-0,01 -10,0% 0,070,110,130,1310 3-2
18-12-261.3939,000,030,06-0,01 -16,7% 0,030,070,030,031 29-4
18-12-2616310,000,020,02-0,01 -50,0% --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--5,72-0,09 -1,6% --------0 --
19-03-27 2,00--5,22-0,09 -1,7% 5,105,20----0 --
19-03-27 2,50--4,72-0,09 -1,9% 4,614,69----0 --
19-03-2733,004,204,22-0,09 -2,1% ----4,204,203 13:35
19-03-27 3,50--3,72-0,08 -2,2% 3,623,69----0 --
19-03-27 4,00--3,22-0,08 -2,5% 3,123,19----0 --
19-03-27 4,20--3,02-0,08 -2,6% 2,922,99----0 --
19-03-27 4,40--2,82-0,08 -2,8% 2,722,79----0 --
19-03-27104,601,652,62-0,08 -3,1% 2,522,591,651,6510 26-3
19-03-27 4,80--2,42-0,08 -3,3% 2,322,39----0 --
19-03-271505,001,352,23-0,08 -3,6% 2,132,201,351,35150 25-3
19-03-272055,500,981,76-0,08 -4,5% 1,661,720,980,98205 25-3
19-03-27716,001,101,32-0,06 -4,5% 1,251,301,101,1010 29-4
19-03-273696,500,950,96-0,05 -5,2% 0,900,950,950,952 09:40
19-03-274417,000,670,68-0,04 -5,9% 0,620,670,670,671 7-5
19-03-274037,500,430,46-0,03 -6,5% 0,410,460,430,4117 11-5
19-03-271418,000,300,31-0,03 -9,7% 0,260,310,300,3058 13:29
19-03-27788,500,190,20-0,02 -10,0% 0,160,210,190,1947 11-5
19-03-27239,000,120,120,00 0,0% 0,100,140,120,123 11-5
19-03-27 10,00--0,050,00 0,0% 0,030,07----0 --
19-03-27 12,00--0,010,00 0,0% --------0 --
19-03-27 14,00------ -- ---------- --
18-06-27523,003,064,22-0,08 -1,9% 4,124,193,063,0610 19-3
18-06-271673,503,683,72-0,08 -2,2% 3,633,693,683,687 6-5
18-06-271924,002,753,23-0,08 -2,5% 3,143,192,752,751 9-4
18-06-272304,502,222,73-0,08 -2,9% 2,642,692,262,2220 8-4
18-06-271.0735,002,202,24-0,09 -4,0% 2,132,202,202,201 12:26
18-06-272.3986,001,371,37-0,06 -4,4% 1,301,341,371,37150 11-5
18-06-273.8847,000,730,78-0,04 -5,1% 0,720,770,730,732 15:41
18-06-272.6338,000,380,39-0,03 -7,7% 0,340,390,380,381 11-5
18-06-272579,000,180,18-0,01 -5,6% 0,150,19----2 11-5
18-06-27310,000,080,08-0,01 -12,5% 0,060,100,080,081 20-1
18-06-27 12,00--0,02-0,01 -50,0% --0,04----0 --
18-06-271015,000,020,01-- -- ----0,020,0210 21-1
17-12-27162,005,155,22-0,09 -1,7% 5,105,205,155,154 11-5
17-12-27152,504,664,72-0,09 -1,9% 4,634,684,664,666 11-5
17-12-277243,003,934,22-0,09 -2,1% 4,134,183,933,932 17-4
17-12-271.2933,503,733,72-0,08 -2,2% 3,633,693,733,734 11-5
17-12-272.8974,003,243,22-0,08 -2,5% 3,133,193,243,239 11-5
17-12-278.4484,502,702,72-0,08 -2,9% 2,632,692,702,7016 11-5
17-12-274.1705,002,222,24-0,08 -3,6% 2,142,212,222,2210 11-5
17-12-271.2185,501,801,81-0,07 -3,9% 1,731,781,801,803 11-5
17-12-274.8016,001,401,44-0,06 -4,2% 1,371,421,421,402.000 15:35
17-12-271166,501,081,14-0,06 -5,3% 1,071,121,091,083 16:45
17-12-276.2267,000,840,89-0,05 -5,6% 0,820,870,870,8445 16:34
17-12-272.9208,000,480,51-0,03 -5,9% 0,480,500,480,483 09:25
17-12-275899,000,280,28-0,02 -7,1% 0,240,300,280,278 11-5
17-12-271.26710,000,150,15-0,01 -6,7% 0,120,170,150,151 11-5
17-12-273812,000,030,040,00 0,0% 0,030,070,030,0338 3-3
17-12-271015,000,030,010,00 0,0% --0,030,030,035 16-1
15-12-28 2,004,715,22-0,09 -1,7% 5,105,204,714,711 29-8
15-12-281293,004,204,22-0,09 -2,1% 4,134,194,204,203 11-5
15-12-28233,502,693,72-0,09 -2,4% 3,633,692,692,6910 26-3
15-12-282.4774,003,113,22-0,08 -2,5% 3,123,193,113,11999 8-5
15-12-282354,502,662,73-0,08 -2,9% 2,632,702,662,6610 15:36
15-12-283.7565,002,282,27-0,08 -3,5% 2,182,242,282,285 11-5
15-12-282.9455,501,851,88-0,06 -3,2% 1,801,861,861,8590 15:28
15-12-284.4296,001,541,57-0,06 -3,8% 1,491,551,551,54110 15:27
15-12-286117,001,061,07-0,04 -3,7% 1,011,061,061,0531 11:52
15-12-282.7608,000,710,72-0,03 -4,2% 0,660,720,710,711 11-5
15-12-282759,000,470,48-0,02 -4,2% 0,430,490,470,471 11-5
15-12-2846010,000,280,31-0,01 -3,2% 0,270,330,280,2830 30-4
15-12-282212,000,160,150,00 0,0% 0,140,170,160,1640 10:15
15-12-2817015,000,040,050,00 0,0% 0,020,080,040,04100 17-7
15-12-28 20,00--0,010,00 0,0% --------0 --
21-12-29452,005,155,21-0,08 -1,5% 5,105,205,155,054 6-5
21-12-291123,004,124,22-0,09 -2,1% 4,124,184,124,121 6-5
21-12-299713,503,383,72-0,09 -2,4% 3,623,693,383,383 15-4
21-12-291.5204,003,243,22-0,08 -2,5% 3,123,193,243,076 11-5
21-12-293344,502,722,74-0,09 -3,3% 2,632,702,722,7217 11-5
21-12-2916.7675,002,262,31-0,08 -3,5% 2,222,282,262,26400 15:31
21-12-292.9775,501,941,97-0,07 -3,6% 1,881,951,941,922.340 11-5
21-12-29255,601,791,90-0,06 -3,2% 1,821,891,791,794 6-5
21-12-292.1756,001,651,68-0,06 -3,6% 1,601,671,651,6310 13:01
21-12-297026,301,501,52-0,05 -3,3% 1,451,511,501,501 11-5
21-12-294.5687,001,221,23-0,05 -4,1% 1,201,221,231,22101 16:08
21-12-291.9488,000,860,90-0,04 -4,4% 0,840,900,860,8630 11:52
21-12-291.5929,000,600,66-0,03 -4,5% 0,600,660,600,602 6-5
21-12-292.86310,000,420,48-0,03 -6,3% 0,430,490,420,4210 5-5
21-12-291.02912,000,250,26-0,02 -7,7% 0,220,280,250,251 11-5
21-12-2942715,000,080,12-0,01 -8,3% 0,080,140,080,082 27-2
21-12-295020,000,070,04-0,01 -25,0% 0,010,070,070,0750 16-12
20-12-301022,004,925,22-0,09 -1,7% 5,055,254,924,921 4-5
20-12-301183,004,154,22-0,09 -2,1% 4,094,224,154,151 6-5
20-12-302383,503,653,72-0,09 -2,4% ----3,653,6512 15:35
20-12-309.2094,003,153,23-0,09 -2,8% 3,113,213,153,15200 11-5
20-12-301884,502,712,75-0,08 -2,9% 2,632,742,712,715 09:28
20-12-301.3205,002,352,35-0,07 -3,0% 2,252,342,362,355 09:57
20-12-3011.4906,001,691,78-0,05 -2,8% 1,711,781,691,6925 30-4
20-12-308597,001,341,36-0,05 -3,7% 1,281,371,341,3450 15:28
20-12-302.2628,001,061,04-0,04 -3,8% 0,981,041,061,0610 10:07
20-12-301.0249,000,790,81-0,03 -3,7% ----0,800,75224 6-5
20-12-301.14510,000,600,63-0,03 -4,8% 0,570,650,600,60100 11-5
20-12-3015812,000,400,38-0,01 -2,6% 0,330,410,400,4010 6-5
20-12-301.00115,000,160,20-0,01 -5,0% 0,150,240,160,161 24-4
20-12-3010120,000,070,11-0,01 -9,1% 0,080,130,070,07100 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?