Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 7,0847,102-0,02 -0,3% 7,1487,064.035.64117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-5-2026)
Totaal volume 13.159 (11.005 Calls, 2.154 Puts)
Totaal open interest bij opening 136.944 (81.949 Calls, 54.995 Puts)
Call / Put ratio 5,11
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 2,00--5,10-- -- --------0 --
15-05-26 2,50--4,60-- -- --------0 --
15-05-26 3,00--4,10-- -- --------0 --
15-05-26 3,50--3,60-- -- --------0 --
15-05-26 4,00--3,10-- -- --------0 --
15-05-26 4,20--2,90-- -- --------0 --
15-05-26 4,40--2,70-- -- --------0 --
15-05-26 4,60--2,50-- -- --------0 --
15-05-26 4,802,042,30-- -- ----2,042,042 20-4
15-05-26 4,90--2,20-- -- --------0 --
15-05-26 5,001,462,10-- -- ----1,461,4630 7-4
15-05-26 5,200,941,90-- -- ----0,940,947 27-3
15-05-26 5,40--1,70-- -- --------0 --
15-05-26 5,600,541,50-- -- ----0,540,5475 23-3
15-05-26 5,800,941,31-- -- ----0,940,943 8-4
15-05-26 6,001,161,11-- -- ----1,161,1620 6-5
15-05-26 6,200,980,91-- -- ----0,980,98536 6-5
15-05-26 6,30--0,81-- -- --------0 --
15-05-26 6,400,730,71+0,02 +2,8% ----0,730,7312 8-5
15-05-26 6,50--0,61-- -- --------0 --
15-05-26 6,600,530,51+0,02 +3,9% ----0,560,494.551 8-5
15-05-26 6,70--0,42-- -- --------0 --
15-05-26 6,800,330,34-0,01 -2,9% ----0,340,3370 8-5
15-05-26 6,900,310,25-- -- ----0,310,3120 7-5
15-05-26 7,000,170,18-0,01 -5,6% ----0,210,17175 8-5
15-05-26 7,100,100,12-0,02 -16,7% ----0,100,1017 8-5
15-05-26 7,200,060,07-0,01 -14,3% ----0,080,0618 8-5
15-05-26 7,300,060,04-- -- ----0,060,061 7-5
15-05-26 7,400,040,03-- -- ----0,040,042.950 6-5
15-05-26 7,500,020,01-- -- ----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------ -- ---------- --
19-06-26 1,505,655,60-- -- ----5,655,609 6-5
19-06-26 2,00--5,10-- -- --------0 --
19-06-26 2,50--4,61-- -- --------0 --
19-06-26 3,003,654,11-0,46 -11,2% ----3,653,6520 31-10
19-06-26 3,50--3,61-- -- --------0 --
19-06-26 4,002,223,11-- -- ----2,232,214 4-3
19-06-26 4,202,572,91-- -- ----2,572,571 7-1
19-06-26 4,402,252,71-0,46 -17,0% ----2,252,2510 5-9
19-06-26 4,502,492,61-- -- ----2,492,495 28-4
19-06-26 4,601,622,51-- -- ----1,621,62100 25-3
19-06-26 4,801,432,31-- -- ----1,431,43155 25-3
19-06-26 4,90--2,21-- -- --------0 --
19-06-26 5,002,032,11-- -- ----2,032,035 30-4
19-06-26 5,20--1,91-- -- --------0 --
19-06-26 5,400,651,72-- -- ----0,650,65100 23-3
19-06-26 5,501,671,62-- -- ----1,681,673 7-5
19-06-26 5,601,441,52-- -- ----1,441,441 4-5
19-06-26 5,800,541,33-- -- ----0,550,54230 27-3
19-06-262.7786,001,161,14+0,02 +1,8% 1,111,151,171,1112 8-5
19-06-26 6,200,970,94-- -- ----0,970,973 7-5
19-06-26 6,400,750,750,00 0,0% ----0,750,751 8-5
19-06-26 6,500,690,67+0,02 +3,0% ----0,690,6938 8-5
19-06-262.0456,600,580,58-0,02 -3,4% ----0,610,58504 8-5
19-06-26 6,800,420,420,00 0,0% ----0,420,407 8-5
19-06-2619.1347,000,280,29-0,01 -3,4% 0,260,290,300,27489 8-5
19-06-26 7,200,170,18-0,01 -5,6% ----0,180,1729 8-5
19-06-262017,400,110,10+0,01 +10,0% 0,080,100,110,112 8-5
19-06-26 7,500,090,08-- -- ----0,100,099 7-5
19-06-26 7,600,060,05-- -- ----0,060,061 7-5
19-06-26 7,800,020,03-- -- ----0,020,0282 24-4
19-06-26 8,000,020,01-- -- ----0,020,0265 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 2,504,624,61-- -- ----4,624,621 6-5
17-07-26 3,00--4,12-- -- --------0 --
17-07-26 3,50--3,62-- -- --------0 --
17-07-26 4,00--3,12-- -- --------0 --
17-07-26 4,40--2,72-- -- --------0 --
17-07-26 4,60--2,51-- -- --------0 --
17-07-26 4,80--2,32-- -- --------0 --
17-07-26 5,00--2,11-- -- --------0 --
17-07-26 5,20--1,91-- -- --------0 --
17-07-26 5,60--1,52-- -- --------0 --
17-07-26 5,80--1,33-- -- --------0 --
17-07-26 6,00--1,14-- -- --------0 --
17-07-26 6,20--0,95-- -- --------0 --
17-07-26 6,400,590,77-- -- ----0,590,59100 23-4
17-07-26 6,600,580,60-0,02 -3,3% ----0,580,583 8-5
17-07-26 6,800,490,45-- -- ----0,490,4950 7-5
17-07-26 7,000,360,32-- -- ----0,360,3023 6-5
17-07-26 7,200,200,21-0,01 -4,8% ----0,210,19435 8-5
17-07-26 7,400,130,12+0,01 +8,3% ----0,140,136 8-5
17-07-26727,600,090,08-- -- 0,050,090,090,0915 7-5
17-07-26 7,80--0,05-- -- --------0 --
17-07-26 8,00--0,02-- -- --------0 --
17-07-26 8,20--0,01-- -- --------0 --
17-07-26 8,40--0,01-- -- --------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 --
18-09-26 1,505,205,61-0,41 -7,3% ----5,205,201 7-11
18-09-26 2,00--5,11-- -- --------0 --
18-09-26 2,503,824,61-- -- ----3,823,821 19-2
18-09-26 3,00--4,11-- -- --------0 --
18-09-26 3,503,253,61-- -- ----3,253,2230 8-4
18-09-26 4,002,903,11-0,21 -6,8% ----2,902,901 26-11
18-09-26 4,20--2,91-- -- --------0 --
18-09-26 4,402,772,71-- -- ----2,772,771 7-5
18-09-26 4,60--2,51-- -- --------0 --
18-09-26 4,801,332,31-- -- ----1,331,3310 19-3
18-09-26 5,002,022,11-- -- ----2,022,025 28-4
18-09-26 5,501,501,63-- -- ----1,501,502 17-4
18-09-26 6,001,211,16-- -- ----1,211,1321 6-5
18-09-265.0466,500,730,730,00 0,0% 0,700,750,730,731 8-5
18-09-264.8807,000,400,41-0,01 -2,4% 0,380,420,410,4010 8-5
18-09-264.3627,500,190,20-0,01 -5,0% 0,170,210,190,1915 8-5
18-09-26 8,000,090,08+0,01 +12,5% ----0,090,0910 8-5
18-09-26 8,500,020,04-- -- ----0,020,0223 23-3
18-09-26 9,00--0,02-- -- --------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--5,61-- -- --------0 --
18-12-26 2,005,105,11-- -- ----5,105,106 6-5
18-12-26 2,504,514,61-- -- ----4,514,511 28-4
18-12-264043,004,004,11-- -- 4,074,144,004,001 28-4
18-12-26 3,503,453,61-0,16 -4,4% ----3,453,451 13-11
18-12-26 4,003,123,11+0,01 +0,3% ----3,123,122 8-5
18-12-26 4,20--2,91-- -- --------0 --
18-12-26 4,40--2,71-- -- --------0 --
18-12-26 4,502,572,61-- -- ----2,572,572 6-5
18-12-26 4,601,552,51-- -- ----1,551,55150 24-3
18-12-26 4,801,432,31-- -- ----1,431,43600 26-3
18-12-26 5,002,132,12+0,01 +0,5% ----2,132,135 8-5
18-12-26 5,501,691,64-- -- ----1,691,6950 7-5
18-12-26 6,001,211,18+0,03 +2,5% ----1,211,219 8-5
18-12-263.6006,500,780,79-0,01 -1,3% 0,750,810,780,7645 8-5
18-12-26 7,000,480,49-0,01 -2,0% ----0,510,48335 8-5
18-12-2611.3587,500,300,29+0,01 +3,4% 0,260,300,300,2915 8-5
18-12-26 8,000,170,17-- -- ----0,190,1723 7-5
18-12-26 8,500,130,09-- -- ----0,130,1310 3-2
18-12-26 9,000,030,05-- -- ----0,030,031 29-4
18-12-26 10,000,020,02-- -- ----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--5,61-- -- --------0 --
19-03-27 2,00--5,11-- -- --------0 --
19-03-27 2,50--4,61-- -- --------0 --
19-03-27 3,003,864,11-- -- ----3,863,863 24-4
19-03-27 3,50--3,61-- -- --------0 --
19-03-27 4,00--3,11-- -- --------0 --
19-03-27 4,20--2,91-- -- --------0 --
19-03-27 4,40--2,71-- -- --------0 --
19-03-27104,601,652,51-0,01 -0,4% ----1,651,6510 26-3
19-03-27 4,80--2,32-- -- --------0 --
19-03-27 5,001,352,12-- -- ----1,351,35150 25-3
19-03-27 5,500,981,66-- -- ----0,980,98205 25-3
19-03-27 6,001,101,24-- -- ----1,101,1010 29-4
19-03-27 6,500,810,89-- -- ----0,810,812 5-5
19-03-27 7,000,670,62-- -- ----0,670,671 7-5
19-03-27 7,500,410,42-0,01 -2,4% 0,41--0,410,414 8-5
19-03-271418,000,280,27-0,01 -3,7% 0,250,300,280,2832 8-5
19-03-27 8,500,190,18-- -- ----0,190,193 7-5
19-03-27 9,000,110,11-- -- ----0,110,113 6-5
19-03-27 10,00--0,05-- -- --------0 --
19-03-27 12,00--0,01-- -- --------0 --
19-03-27 14,00------ -- ---------- --
18-06-27 3,003,064,12-- -- ----3,063,0610 19-3
18-06-27 3,503,683,62-- -- ----3,683,687 6-5
18-06-27 4,002,753,12-- -- ----2,752,751 9-4
18-06-27 4,502,222,62-- -- ----2,262,2220 8-4
18-06-27 5,002,212,14-- -- ----2,212,216 6-5
18-06-27 6,001,351,29-- -- ----1,351,3541 6-5
18-06-27 7,000,690,72-0,03 -4,2% ----0,690,691 8-5
18-06-27 8,000,380,36-- -- ----0,380,389 7-5
18-06-27 9,000,180,17-- -- ----0,180,172 7-5
18-06-27 10,000,080,08-- -- ----0,080,081 20-1
18-06-27 12,00--0,02-- -- --------0 --
18-06-271015,000,020,01-- -- ----0,020,0210 21-1
17-12-27 2,005,055,11-- -- ----5,055,051 6-5
17-12-27 2,504,604,61-- -- ----4,604,601 6-5
17-12-27 3,003,934,11-- -- ----3,933,932 17-4
17-12-27 3,503,723,61-- -- ----3,723,7012 7-5
17-12-27 4,003,113,110,00 0,0% ----3,123,112.123 8-5
17-12-27 4,502,682,62-- -- ----2,692,6722 6-5
17-12-27 5,002,172,15+0,02 +0,9% ----2,172,1710 8-5
17-12-27 5,501,781,72-- -- ----1,781,757 6-5
17-12-27 6,001,381,36+0,02 +1,5% 1,331,381,381,3854 8-5
17-12-27 6,501,051,07-0,02 -1,9% ----1,051,0513 8-5
17-12-276.1547,000,830,84-0,02 -2,4% 0,790,850,850,8312 8-5
17-12-272.7458,000,480,47+0,01 +2,1% 0,450,480,480,481 8-5
17-12-27 9,000,260,26-- -- ----0,260,262 7-5
17-12-27 10,000,140,13-- -- ----0,140,141 7-5
17-12-27 12,000,030,04-- -- ----0,030,0338 3-3
17-12-271015,000,030,01-- -- ----0,030,035 16-1
15-12-28 2,004,715,11-0,40 -7,8% ----4,714,711 29-8
15-12-28 3,004,034,11-- -- ----4,034,031 30-4
15-12-28 3,502,693,61-- -- ----2,692,6910 26-3
15-12-28 4,003,113,110,00 0,0% ----3,113,11999 8-5
15-12-28 4,502,702,62-- -- ----2,702,702 6-5
15-12-28 5,002,242,17-- -- ----2,242,242 7-5
15-12-282.9665,501,861,81-0,01 -0,6% 1,781,831,871,7933 6-5
15-12-284.4296,001,531,49-- -- 1,471,521,531,532 7-5
15-12-28 7,000,951,02-- -- ----0,950,9520 4-5
15-12-282.7608,000,680,68-0,02 -2,9% ----0,680,682 8-5
15-12-28 9,000,400,45-- -- ----0,400,402 30-4
15-12-28 10,000,280,29-- -- ----0,280,2830 30-4
15-12-28 12,000,150,13-- -- ----0,150,1510 6-5
15-12-28 15,000,040,05-0,01 -20,0% ----0,040,04100 17-7
15-12-28 20,00--0,01-- -- --------0 --
21-12-29 2,005,155,11-- -- ----5,155,054 6-5
21-12-29 3,004,124,11-- -- ----4,124,121 6-5
21-12-29 3,503,383,61-- -- ----3,383,383 15-4
21-12-291.5214,003,113,110,00 0,0% 3,073,143,113,11878 8-5
21-12-29 4,502,332,63-- -- ----2,342,3346 13-4
21-12-29 5,002,252,22-- -- ----2,252,2525 7-5
21-12-29 5,501,921,89-- -- ----1,921,85750 6-5
21-12-29 5,601,791,82-- -- ----1,791,794 6-5
21-12-29 6,001,611,60-- -- ----1,611,615 7-5
21-12-29 6,301,451,450,00 0,0% ----1,451,4512 8-5
21-12-29 7,001,161,17-0,01 -0,9% 1,151,201,161,163 8-5
21-12-29 8,000,800,84-- -- ----0,800,8010 28-4
21-12-29 9,000,600,62-- -- ----0,600,602 6-5
21-12-29 10,000,420,44-- -- ----0,420,4210 5-5
21-12-291.02912,000,210,24-- -- 0,210,270,210,215 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
20-12-30 2,004,925,11-- -- ----4,924,921 4-5
20-12-30 3,004,154,11-- -- ----4,154,151 6-5
20-12-30 3,502,433,61-- -- ----2,432,435 23-3
20-12-30 4,003,153,11+0,04 +1,3% ----3,163,1525 8-5
20-12-30 4,502,632,65-0,02 -0,8% ----2,632,6310 8-5
20-12-301.3205,002,272,28-0,02 -0,9% ----2,272,279 8-5
20-12-30 6,001,691,71-- -- ----1,691,6925 30-4
20-12-308597,001,351,30-- -- 1,251,341,351,3030 6-5
20-12-302.1608,000,960,99-0,03 -3,0% 0,951,010,960,961 8-5
20-12-30 9,000,790,77-- -- ----0,800,75224 6-5
20-12-301.24510,000,610,60-- -- 0,550,630,610,593 6-5
20-12-3015812,000,400,36-- -- 0,320,400,400,4010 6-5
20-12-30 15,000,160,19-- -- ----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?