Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 7,1667,1640,00 0,0% 7,227,1521.112.14912:28

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-5-2026)
Totaal volume 24.713 (21.396 Calls, 3.317 Puts)
Totaal open interest bij opening 100.478 (67.306 Calls, 33.172 Puts)
Call / Put ratio 6,45
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 2,00--5,00-- -- 5,105,25----0 --
15-05-26 2,50--4,50-- -- 4,654,71----0 --
15-05-26 3,00--4,00-- -- 4,154,21----0 --
15-05-26 3,50--3,49-- -- --------0 --
15-05-26 4,00--2,99-- -- 3,153,21----0 --
15-05-26 4,20--2,79-- -- 2,953,01----0 --
15-05-26 4,40--2,59-- -- 2,752,81----0 --
15-05-26 4,60--2,39-- -- --------0 --
15-05-26 4,802,042,19-- -- 2,352,412,042,042 20-4
15-05-26 4,90--2,09-- -- 2,252,31----0 --
15-05-26 5,001,461,99-- -- 2,152,211,461,4630 7-4
15-05-26 5,200,941,79-- -- 1,952,010,940,947 27-3
15-05-26 5,40--1,59-- -- --------0 --
15-05-26 5,600,541,39-- -- 1,551,610,540,5475 23-3
15-05-26 5,800,941,19-- -- 1,351,400,940,943 8-4
15-05-26 6,001,160,99+0,17 +17,2% 1,161,211,161,1620 6-5
15-05-26 6,200,980,79+0,19 +24,1% ----0,980,98536 16:27
15-05-26 6,30--0,70-- -- 0,860,91----0 --
15-05-26 6,400,790,61+0,18 +29,5% 0,760,810,790,7255 16:32
15-05-26 6,50--0,51-- -- 0,660,71----0 --
15-05-26 6,600,610,42+0,19 +45,2% 0,560,610,620,5165 6-5
15-05-26 6,70--0,34-- -- 0,470,52----0 --
15-05-26 6,800,400,26+0,14 +53,8% 0,380,430,400,335.568 16:24
15-05-26 6,90--0,19-- -- 0,300,33----0 --
15-05-26 7,000,250,14+0,11 +78,6% ----0,250,18133 17:15
15-05-26 7,100,170,08+0,09 +112,5% 0,150,180,170,1730 6-5
15-05-26 7,200,110,05+0,06 +120,0% 0,100,120,120,07137 17:28
15-05-26 7,300,060,03+0,03 +100,0% 0,050,090,06--202 6-5
15-05-26 7,400,040,01+0,03 +300,0% 0,020,050,040,042.950 15:01
15-05-26 7,500,020,010,00 0,0% 0,020,040,020,02200 16:49
15-05-26 7,60--0,01-- -- --0,03----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 1,505,655,48+0,17 +3,1% ----5,655,609 6-5
19-06-26 2,00--4,98-- -- 5,155,25----0 --
19-06-26 2,50--4,49-- -- 4,654,72----0 --
19-06-26 3,003,653,99-0,34 -8,5% 4,154,203,653,6520 31-10
19-06-26 3,50--3,49-- -- 3,653,72----0 --
19-06-26 4,002,222,99-- -- 3,153,212,232,214 4-3
19-06-26 4,202,572,79-- -- 2,953,022,572,571 7-1
19-06-26 4,402,252,59-0,34 -13,1% ----2,252,2510 5-9
19-06-26 4,502,492,49-- -- 2,662,712,492,495 28-4
19-06-26 4,601,622,39-- -- 2,562,611,621,62100 25-3
19-06-26 4,801,432,19-- -- 2,362,411,431,43155 25-3
19-06-26 4,90--2,09-- -- 2,262,31----0 --
19-06-26 5,002,031,99-- -- 2,172,222,032,035 30-4
19-06-26 5,20--1,80-- -- 1,972,02----0 --
19-06-26 5,400,651,60-- -- 1,771,820,650,65100 23-3
19-06-261.5525,501,681,50+0,18 +12,0% 1,671,721,681,6021 13:29
19-06-26 5,601,441,40-- -- ----1,441,441 4-5
19-06-262305,800,541,21+0,17 +14,0% 1,371,420,550,54230 27-3
19-06-262.7836,001,101,02+0,17 +16,7% 1,181,231,161,1027 6-5
19-06-26 6,200,780,84-- -- 0,991,040,780,78124 4-5
19-06-26 6,400,820,66+0,16 +24,2% ----0,820,8057 14:15
19-06-26 6,500,720,58+0,14 +24,1% 0,710,750,720,65116 6-5
19-06-26 6,600,660,50+0,16 +32,0% 0,630,670,660,5721 6-5
19-06-26 6,800,460,35+0,11 +31,4% ----0,480,4228 14:14
19-06-26 7,000,330,23+0,10 +43,5% 0,20--0,340,271.506 16:32
19-06-26 7,200,220,14+0,08 +57,1% 0,210,220,220,171.084 17:15
19-06-261657,400,110,08+0,03 +37,5% 0,110,140,120,1046 17:07
19-06-26 7,500,080,06+0,02 +33,3% ----0,080,082 6-5
19-06-26 7,600,050,04+0,01 +25,0% 0,060,080,050,051 6-5
19-06-26 7,800,020,03-- -- 0,020,050,020,0282 24-4
19-06-26 8,000,020,02-- -- --0,030,020,0265 23-3
19-06-26 8,20------ -- --------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 2,504,624,49+0,13 +2,9% 4,654,724,624,621 6-5
17-07-26 3,00--3,99-- -- 4,154,22----0 --
17-07-26 3,50--3,49-- -- 3,653,72----0 --
17-07-26 4,00--2,99-- -- 3,153,22----0 --
17-07-26 4,40--2,59-- -- 2,752,82----0 --
17-07-26 4,60--2,40-- -- 2,552,62----0 --
17-07-26 4,80--2,20-- -- 2,352,42----0 --
17-07-26 5,00--2,00-- -- 2,162,22----0 --
17-07-26 5,20--1,80-- -- 1,962,02----0 --
17-07-26 5,60--1,41-- -- 1,561,63----0 --
17-07-26 5,80--1,22-- -- 1,361,43----0 --
17-07-26 6,00--1,03-- -- 1,181,23----0 --
17-07-26 6,20--0,85-- -- 1,001,05----0 --
17-07-26 6,400,590,67-- -- 0,820,860,590,59100 23-4
17-07-26 6,600,650,52+0,13 +25,0% 0,650,690,650,659 16:18
17-07-26 6,800,360,38-- -- 0,480,530,360,361 5-5
17-07-26 7,000,360,26+0,10 +38,5% 0,340,390,360,3023 6-5
17-07-26 7,200,210,17+0,04 +23,5% 0,220,270,210,2025 6-5
17-07-26 7,400,160,11+0,05 +45,5% 0,130,180,160,1249 15:23
17-07-26577,600,070,06+0,03 +50,0% 0,070,120,070,0710 6-5
17-07-26 7,80--0,04-- -- 0,030,08----0 --
17-07-26 8,00--0,02-- -- 0,010,04----0 --
17-07-26 8,20------ -- --0,09----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 1,505,205,49-0,29 -5,3% 5,605,755,205,201 7-11
18-09-26 2,00--4,99-- -- --------0 --
18-09-26 2,503,824,49-- -- 4,654,723,823,821 19-2
18-09-26 3,00--3,99-- -- 4,154,22----0 --
18-09-26 3,503,253,49-- -- 3,653,723,253,2230 8-4
18-09-26114,002,902,99+0,18 +6,0% ----2,902,901 26-11
18-09-26 4,20--2,80-- -- 2,953,02----0 --
18-09-26 4,402,772,60+0,17 +6,5% 2,762,822,772,778 14:11
18-09-26 4,60--2,40-- -- 2,552,62----0 --
18-09-26 4,801,332,20+0,18 +8,2% 2,352,421,331,3310 19-3
18-09-26 5,002,022,00-- -- ----2,022,025 28-4
18-09-26 5,501,501,52-- -- 1,671,731,501,502 17-4
18-09-26 6,001,211,06+0,15 +14,2% 1,201,251,211,1321 6-5
18-09-265.0426,500,800,66+0,14 +21,2% 0,780,820,800,7236 6-5
18-09-26 7,000,450,36+0,09 +25,0% --1,000,460,40380 17:06
18-09-264.3297,500,210,17+0,04 +23,5% 0,200,230,220,19677 16:29
18-09-26 8,000,090,07+0,02 +28,6% 0,080,110,100,0914 6-5
18-09-26 8,500,020,03-- -- 0,020,060,020,0223 23-3
18-09-26 9,00--0,01-- -- --------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--5,49-- -- --------0 --
18-12-26 2,005,104,99+0,11 +2,2% ----5,105,106 6-5
18-12-26 2,504,514,49-- -- 4,664,714,514,511 28-4
18-12-264043,004,003,99-- -- 4,154,214,004,001 28-4
18-12-26 3,503,453,49-0,04 -1,1% 3,663,713,453,451 13-11
18-12-26 4,003,102,99+0,11 +3,7% 3,163,223,103,101 6-5
18-12-26 4,20--2,79-- -- 2,963,02----0 --
18-12-26 4,40--2,60-- -- 2,772,82----0 --
18-12-26 4,502,572,50+0,07 +2,8% ----2,572,572 6-5
18-12-26 4,601,552,40-- -- 2,572,621,551,55150 24-3
18-12-26 4,801,432,20-- -- 2,372,421,431,43600 26-3
18-12-26 5,002,172,00+0,17 +8,5% 2,162,222,182,103 6-5
18-12-26 5,501,511,52-- -- 1,681,731,511,5120 30-4
18-12-26 6,001,251,08+0,17 +15,7% ----1,251,192.897 16:58
18-12-26 6,500,850,72+0,13 +18,1% 0,820,870,850,8018 15:34
18-12-2615.0777,000,530,44+0,08 +18,2% 0,510,550,540,48207 17:27
18-12-2610.8067,500,330,25+0,08 +32,0% 0,300,340,330,28939 17:24
18-12-26 8,000,190,14+0,05 +35,7% 0,160,200,190,16135 17:24
18-12-26 8,500,130,08-- -- ----0,130,1310 3-2
18-12-26 9,000,030,05-- -- ----0,030,031 29-4
18-12-26 10,000,020,01-- -- --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--5,49-- -- --------0 --
19-03-27 2,00--4,99-- -- 5,105,25----0 --
19-03-27 2,50--4,49+0,18 +4,0% 4,644,72----0 --
19-03-27 3,003,863,99-- -- 4,144,223,863,863 24-4
19-03-27 3,50--3,49-- -- --------0 --
19-03-27 4,00--2,99-- -- 3,153,22----0 --
19-03-27 4,20--2,79-- -- 2,953,02----0 --
19-03-27 4,40--2,60-- -- 2,752,82----0 --
19-03-27 4,601,652,40-- -- 2,552,621,651,6510 26-3
19-03-27 4,80--2,20-- -- 2,362,43----0 --
19-03-27 5,001,352,01-- -- 2,162,231,351,35150 25-3
19-03-27 5,500,981,56-- -- 1,701,760,980,98205 25-3
19-03-27 6,001,101,15-- -- 1,281,331,101,1010 29-4
19-03-27 6,500,810,83-- -- 0,930,980,810,812 5-5
19-03-27 7,000,670,57+0,10 +17,5% 0,640,690,670,6613 16:57
19-03-27 7,500,470,38+0,09 +23,7% 0,430,470,470,4216 14:51
19-03-27 8,000,300,25+0,05 +20,0% 0,270,320,300,2821 15:29
19-03-27 8,500,180,16+0,02 +12,5% 0,160,210,180,1711 16:27
19-03-27209,000,110,10+0,01 +10,0% 0,090,140,110,113 15:38
19-03-27 10,00--0,04-- -- 0,030,07----0 --
19-03-27 12,00--0,01-- -- --------0 --
19-03-27 14,00------ -- ---------- --
18-06-27 3,003,063,99-- -- ----3,063,0610 19-3
18-06-27 3,503,683,49+0,19 +5,4% ----3,683,687 6-5
18-06-27 4,002,753,00-- -- 3,173,222,752,751 9-4
18-06-27 4,502,222,50-- -- 2,672,722,262,2220 8-4
18-06-271.0735,002,212,03+0,17 +8,4% 2,182,222,212,216 17:26
18-06-27 6,001,351,21+0,14 +11,6% ----1,351,3541 6-5
18-06-27 7,000,760,67+0,09 +13,4% 0,730,790,760,7610 16:15
18-06-27 8,000,380,33+0,05 +15,2% 0,360,410,380,3753 17:21
18-06-27 9,000,170,14+0,03 +21,4% 0,150,200,170,1636 6-5
18-06-27 10,000,080,07-- -- ----0,080,081 20-1
18-06-27 12,00--0,01-- -- --0,04----0 --
18-06-271015,000,020,01-- -- ----0,020,0210 21-1
17-12-27 2,005,054,99+0,06 +1,2% ----5,055,051 6-5
17-12-27 2,504,604,49+0,11 +2,4% ----4,604,601 6-5
17-12-27 3,003,933,99-- -- 4,164,213,933,932 17-4
17-12-27 3,503,693,49+0,20 +5,7% 3,663,703,693,5945 6-5
17-12-273.4324,003,192,99+0,18 +6,0% ----3,193,101.040 16:58
17-12-27 4,502,682,50+0,18 +7,2% 2,662,722,692,6722 16:27
17-12-27 5,002,202,04+0,16 +7,8% 2,182,242,242,1229 15:53
17-12-27 5,501,781,63+0,15 +9,2% 1,751,801,781,757 17:26
17-12-274.7696,001,431,28+0,15 +11,7% 1,391,451,431,36130 17:01
17-12-27 6,501,061,00+0,06 +6,0% 1,091,151,061,062 6-5
17-12-276.1467,000,860,77+0,09 +11,7% 0,840,900,860,8141 17:24
17-12-272.7448,000,500,44+0,06 +13,6% 0,480,520,500,46139 17:24
17-12-27 9,000,260,24+0,02 +8,3% 0,250,310,270,256 6-5
17-12-27 10,000,140,13+0,01 +7,7% ----0,140,142 6-5
17-12-27 12,000,030,03-- -- 0,030,080,030,0338 3-3
17-12-27 15,000,030,01-- -- ----0,030,035 16-1
15-12-28 2,004,714,99-0,28 -5,6% 5,105,254,714,711 29-8
15-12-28 3,004,033,99-- -- ----4,034,031 30-4
15-12-28 3,502,693,49-- -- 3,663,722,692,6910 26-3
15-12-28 4,003,192,99+0,20 +6,7% 3,153,223,193,1119 15:30
15-12-28 4,502,702,51+0,19 +7,6% 2,662,732,702,702 6-5
15-12-28 5,002,242,08+0,16 +7,7% 2,212,282,242,1716 6-5
15-12-28 5,501,861,71+0,15 +8,8% 1,821,881,871,7933 6-5
15-12-28 6,001,501,41+0,09 +6,4% 1,511,561,501,5015 6-5
15-12-28 7,000,950,95-- -- 1,021,060,950,9520 4-5
15-12-28 8,000,690,63+0,06 +9,5% ----0,700,649 6-5
15-12-28 9,000,400,42-- -- 0,440,500,400,402 30-4
15-12-28 10,000,280,28-- -- ----0,280,2830 30-4
15-12-28 12,000,150,13+0,02 +15,4% ----0,150,1510 6-5
15-12-2817015,000,040,050,00 0,0% 0,020,080,040,04100 17-7
15-12-28 20,00--0,01-- -- --------0 --
21-12-29 2,005,154,99+0,16 +3,2% ----5,155,054 6-5
21-12-29 3,004,123,99+0,13 +3,3% ----4,124,121 6-5
21-12-29 3,503,383,49-- -- 3,663,723,383,383 15-4
21-12-29 4,003,202,99+0,21 +7,0% 3,153,213,203,1316 15:30
21-12-29 4,502,332,53-- -- ----2,342,3346 13-4
21-12-29 5,002,272,12+0,15 +7,1% ----2,302,2730 16:28
21-12-29 5,501,921,81+0,11 +6,1% 1,911,981,921,85750 6-5
21-12-29 5,601,791,74+0,05 +2,9% ----1,791,794 6-5
21-12-292.5906,001,641,54+0,10 +6,5% 1,621,661,641,645 15:11
21-12-29 6,301,491,39+0,10 +7,2% 1,471,541,491,455 6-5
21-12-29 7,001,201,11+0,09 +8,1% --1,221,201,20100 6-5
21-12-29 8,000,800,80-- -- 0,850,910,800,8010 28-4
21-12-29 9,000,600,58+0,02 +3,4% 0,610,680,600,602 6-5
21-12-29 10,000,420,42-- -- ----0,420,4210 5-5
21-12-291.02912,000,210,23-- -- 0,220,280,210,215 8-4
21-12-29 15,000,080,11-- -- 0,080,150,080,082 27-2
21-12-29 20,000,070,04+0,03 +75,0% 0,020,070,070,0750 16-12
20-12-30 2,004,924,99-- -- 5,105,254,924,921 4-5
20-12-30 3,004,153,99+0,16 +4,0% ----4,154,151 6-5
20-12-30383,502,433,49+0,18 +5,2% ----2,432,435 23-3
20-12-30 4,002,953,00-- -- 3,133,242,952,9525 4-5
20-12-30 4,502,492,55-- -- 2,672,782,492,4910 27-4
20-12-30 5,002,252,17-- -- 2,302,382,252,256 4-5
20-12-30 6,001,691,65-- -- 1,50--1,691,6925 30-4
20-12-308597,001,351,25+0,10 +8,0% 1,301,391,351,3030 16:58
20-12-302.1588,000,990,95+0,04 +4,2% 1,001,050,990,99150 6-5
20-12-30 9,000,790,72+0,07 +9,7% 0,760,830,800,75224 17:14
20-12-30 10,000,610,57+0,04 +7,0% 0,28--0,610,593 14:49
20-12-3015812,000,400,36+0,04 +11,1% 0,340,420,400,4010 14:49
20-12-301.00115,000,160,18+0,03 +16,7% 0,180,240,160,161 24-4
20-12-3010120,000,070,100,00 0,0% 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?