Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 6,9546,954-- -- 6,9666,924.012.61417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-11-2025)
Totaal volume 5.289 (3.938 Calls, 1.351 Puts)
Totaal open interest bij opening 121.494 (2.656 Calls, 118.838 Puts)
Call / Put ratio 2,91
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 0,60--6,35-- -- --------0 --
19-12-25 0,80--6,16-- -- --------0 --
19-12-25 1,005,605,96-- -- ----5,605,601 30-10
19-12-25 1,50--5,46-- -- --------0 --
19-12-25 2,004,464,96-- -- --------0 20-8
19-12-25 2,504,104,46-- -- ----4,104,1010 2-9
19-12-25 3,003,803,96-- -- ----3,803,806 26-11
19-12-25 3,503,103,46-- -- ----3,103,101 31-10
19-12-25 4,002,852,96-- -- ----2,852,8014 26-11
19-12-25 4,202,422,76-- -- ----2,422,4230 2-9
19-12-25 4,401,582,56-- -- ----1,581,581 7-5
19-12-25 4,502,352,46-- -- ----2,352,352 26-11
19-12-25 4,601,602,36-- -- ----1,601,6010 19-5
19-12-25 4,801,802,16-- -- ----1,801,8050 2-9
19-12-25 5,001,951,96-- -- ----1,951,902 27-11
19-12-25 5,201,131,76-- -- ----1,131,082 17-10
19-12-25 5,40--1,57-- -- --------0 --
19-12-25 5,501,421,47-- -- ----1,421,424 27-11
19-12-25 5,600,981,37-- -- ----0,980,981 4-11
19-12-25 5,801,131,18-- -- ----1,131,135 27-11
19-12-25 6,000,930,97-0,04 -4,1% ----0,970,9326 28-11
19-12-25 6,200,730,78-- -- ----0,730,731 27-11
19-12-25 6,400,540,60-- -- ----0,540,541 27-11
19-12-25 6,500,500,51-0,01 -2,0% ----0,500,504 28-11
19-12-25 6,600,410,43-0,02 -4,7% ----0,440,41170 28-11
19-12-25 6,800,270,29-0,02 -6,9% ----0,270,2735 28-11
19-12-25 7,000,160,17-0,01 -5,9% ----0,180,14648 28-11
19-12-25 7,200,080,080,00 0,0% ----0,090,0753 28-11
19-12-25 7,400,040,04-- -- ----0,040,031.011 27-11
19-12-25 7,500,050,02-- -- ----0,050,0523 12-11
19-12-25 7,60--0,01-- -- --------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 2,50--4,46-- -- --------0 --
16-01-26 3,00--3,96-- -- --------0 --
16-01-26 3,50--3,47-- -- --------0 --
16-01-26 4,00--2,97-- -- --------0 --
16-01-26 4,20--2,77-- -- --------0 --
16-01-26 4,40--2,57-- -- --------0 --
16-01-26 4,60--2,37-- -- --------0 --
16-01-26 4,80--2,17-- -- --------0 --
16-01-26 5,001,441,97-- -- ----1,441,441 20-10
16-01-26 5,20--1,78-- -- --------0 --
16-01-26 5,40--1,59-- -- --------0 --
16-01-26 5,60--1,38-- -- --------0 --
16-01-26 5,80--1,19-- -- --------0 --
16-01-26 6,000,701,00-- -- ----0,700,703 24-11
16-01-26 6,200,590,81-- -- ----0,590,573 25-11
16-01-26 6,400,600,64-- -- ----0,630,6026 27-11
16-01-26 6,600,450,48-0,03 -6,3% ----0,450,4552 28-11
16-01-26 6,800,330,34-0,01 -2,9% ----0,330,3315 28-11
16-01-26 7,000,210,23-0,02 -8,7% ----0,220,21107 28-11
16-01-26 7,200,130,14-0,01 -7,1% ----0,130,12666 28-11
16-01-26 7,400,070,08-- -- ----0,070,0725 27-11
16-01-26 7,600,050,05-- -- ----0,050,0550 27-11
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--4,47-- -- --------0 --
20-02-26 3,00--3,98-- -- --------0 --
20-02-26 3,50--3,49-- -- --------0 --
20-02-26 4,00--2,99-- -- --------0 --
20-02-26 4,40--2,59-- -- --------0 --
20-02-26 4,60--2,40-- -- --------0 --
20-02-26 4,80--2,20-- -- --------0 --
20-02-26 5,00--2,01-- -- --------0 --
20-02-26 5,20--1,81-- -- --------0 --
20-02-26 5,40--1,62-- -- --------0 --
20-02-26 5,60--1,43-- -- --------0 --
20-02-26 5,80--1,24-- -- --------0 --
20-02-26 6,00--1,06-- -- --------0 --
20-02-26 6,20--0,89-- -- --------0 --
20-02-26 6,400,730,73-- -- ----0,730,7310 27-11
20-02-26 6,600,510,59-- -- ----0,510,511 27-11
20-02-26 6,800,430,46-- -- ----0,430,431 27-11
20-02-26 7,000,330,34-0,01 -2,9% ----0,340,3322 28-11
20-02-26 7,200,250,250,00 0,0% ----0,250,25179 28-11
20-02-26 7,400,190,18+0,01 +5,6% ----0,190,1712 28-11
20-02-26 7,600,110,12-0,01 -8,3% ----0,120,11104 28-11
20-02-26 7,80--0,08-- -- --------0 --
20-02-26 8,00--0,05-- -- --------0 --
20-02-26 8,40--0,03-- -- --------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--6,36-- -- --------0 --
20-03-26 0,80--6,16-- -- --------0 --
20-03-26 1,005,555,96-- -- ----5,555,5530 17-9
20-03-26 1,505,455,47-- -- ----5,455,451 23-9
20-03-26 2,00--4,97-- -- --------0 --
20-03-26 2,50--4,47-- -- --------0 --
20-03-26 3,003,863,98-- -- ----3,863,861 26-11
20-03-26 3,50--3,49-- -- --------0 --
20-03-26 4,002,432,99-- -- ----2,432,4310 21-10
20-03-26 4,202,802,80-- -- ----2,802,762 27-11
20-03-26 4,40--2,60-- -- --------0 --
20-03-26 4,502,202,50-- -- ----2,202,201 24-11
20-03-26 4,602,202,40-- -- ----2,202,201 14-10
20-03-26 4,801,372,21-- -- ----1,371,371 1-8
20-03-26 5,002,002,02-0,02 -1,0% ----2,002,0010 28-11
20-03-26 5,501,441,54-- -- ----1,441,4410 26-11
20-03-26 6,001,091,10-- -- ----1,091,084 27-11
20-03-26 6,500,700,71-- -- ----0,700,688 27-11
20-03-26 7,000,400,40-- -- ----0,400,3752 27-11
20-03-26 7,500,190,20-0,01 -5,0% ----0,200,18113 28-11
20-03-26 8,000,090,090,00 0,0% ----0,090,094 28-11
20-03-26 8,50--0,04-- -- --------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--5,48-- -- --------0 --
19-06-26 2,00--4,99-- -- --------0 --
19-06-26 2,50--4,49-- -- --------0 --
19-06-26 3,003,654,00-- -- ----3,653,6520 31-10
19-06-26 3,50--3,51-- -- --------0 --
19-06-26 4,002,723,02-- -- ----2,722,721 24-11
19-06-26 4,202,532,83-- -- ----2,532,5316 27-8
19-06-26 4,402,252,63-- -- ----2,252,2510 5-9
19-06-26 4,501,952,54-- -- ----1,951,9510 17-10
19-06-26 4,601,892,45-- -- ----1,891,8910 20-10
19-06-26 4,802,232,26-0,03 -1,3% ----2,242,2320 28-11
19-06-26 5,001,692,07-- -- ----1,691,691 19-11
19-06-26 5,501,581,61-- -- ----1,581,581 27-11
19-06-26 6,001,171,19-- -- ----1,191,175 27-11
19-06-26 6,500,810,83-0,02 -2,4% ----0,810,81200 28-11
19-06-26 7,000,530,54-0,01 -1,9% ----0,530,5150 28-11
19-06-26 7,500,330,32+0,01 +3,1% ----0,330,3259 28-11
19-06-26 8,000,180,180,00 0,0% ----0,180,172 28-11
19-06-26 8,500,100,100,00 0,0% ----0,100,104 28-11
19-06-26 9,000,070,05-- -- ----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 1,505,205,47-- -- ----5,205,201 7-11
18-09-26 2,00--4,98-- -- --------0 --
18-09-26 2,50--4,49-- -- --------0 --
18-09-26 3,00--4,00-- -- --------0 --
18-09-26 3,50--3,51-- -- --------0 --
18-09-26 4,002,903,02-- -- ----2,902,901 26-11
18-09-26 4,20--2,83-- -- --------0 --
18-09-26 4,40--2,64-- -- --------0 --
18-09-26 4,60--2,45-- -- --------0 --
18-09-26 4,80--2,26-- -- --------0 --
18-09-26 5,001,662,08-- -- ----1,661,661 21-11
18-09-26 5,501,251,63-- -- ----1,251,251 18-11
18-09-26 6,001,191,23-- -- ----1,191,1910 27-11
18-09-26 6,500,880,880,00 0,0% ----0,880,885 28-11
18-09-26 7,000,600,600,00 0,0% ----0,600,601 28-11
18-09-26 7,500,390,39-- -- ----0,390,3718 27-11
18-09-26 8,000,220,24-- -- ----0,220,2210 26-11
18-09-26 8,500,150,16-- -- ----0,150,153 13-11
18-09-26 9,00--0,09-- -- --------0 --
18-09-26 10,00--0,04-- -- --------0 --
18-09-26 12,00--0,01-- -- --------0 --
18-09-26 14,00--0,01-- -- --------0 --
18-12-26 2,004,984,980,00 0,0% ----4,984,9810 28-11
18-12-26 2,504,084,48-- -- ----4,084,081 18-11
18-12-26 3,003,853,99-- -- ----3,853,817 12-11
18-12-26 3,503,453,50-- -- ----3,453,451 13-11
18-12-26 4,003,003,01-- -- ----3,002,9852 27-11
18-12-26 4,502,552,55-- -- ----2,552,552 27-11
18-12-26 5,002,082,09-- -- ----2,082,0327 27-11
18-12-26 5,501,531,66-- -- ----1,531,5320 26-11
18-12-26 6,001,271,26+0,01 +0,8% ----1,271,2710 28-11
18-12-26 6,500,920,95-- -- ----0,930,8817 27-11
18-12-26 7,000,670,670,00 0,0% ----0,670,6712 28-11
18-12-26 7,500,460,47-0,01 -2,1% ----0,460,45114 28-11
18-12-26 8,000,330,330,00 0,0% ----0,330,30714 28-11
18-12-26 9,000,140,15-- -- ----0,140,141 27-11
18-12-26 10,000,100,07-- -- ----0,100,1050 24-9
18-12-26 12,00--0,01-- -- --------0 --
18-12-26 15,00------ -- ---------- --
18-06-27 3,003,533,99-- -- ----3,553,5322 4-9
18-06-27 3,503,313,50-- -- ----3,313,3110 8-10
18-06-27 4,002,693,03-- -- ----2,692,691 20-11
18-06-27 4,502,382,56-- -- ----2,382,3810 12-11
18-06-27 5,002,002,13-- -- ----2,002,002 26-11
18-06-27 6,001,351,37-0,02 -1,5% ----1,351,3510 28-11
18-06-27 7,000,820,820,00 0,0% ----0,820,8240 28-11
18-06-272818,000,440,46+0,01 +2,2% ----0,460,4410 27-11
18-06-27 9,000,250,26-0,01 -3,8% ----0,250,2544 28-11
18-06-27 10,000,130,14-- -- ----0,130,131 3-10
18-06-27 12,00--0,05-- -- --------0 --
18-06-27 15,00--0,01-- -- --------0 --
17-12-27 2,004,924,98-- -- ----4,924,924 27-11
17-12-27 2,504,464,48-- -- ----4,464,461 13-11
17-12-27 3,003,653,99-- -- ----3,653,6550 20-11
17-12-27 3,503,503,50-- -- ----3,503,485 27-11
17-12-27 4,003,003,03-- -- ----3,003,005 27-11
17-12-27 4,502,552,57-- -- ----2,552,542 27-11
17-12-27 5,001,822,14-- -- ----1,821,821 24-11
17-12-27 5,501,751,76-0,01 -0,6% ----1,751,7575 28-11
17-12-27 6,001,421,420,00 0,0% ----1,421,4210 28-11
17-12-27 7,000,850,90-- -- ----0,870,8515 27-11
17-12-27 8,000,550,54+0,01 +1,9% ----0,550,556 28-11
17-12-27 9,000,220,34-- -- ----0,220,222 24-10
17-12-27 10,000,180,20-- -- ----0,180,182 14-11
17-12-27 12,00--0,08-- -- --------0 --
17-12-27 15,00--0,03-- -- --------0 --
15-12-28 2,004,714,98-- -- ----4,714,711 29-8
15-12-28 3,003,983,99-0,01 -0,3% ----3,983,9820 28-11
15-12-28 3,503,323,50-- -- ----3,323,3225 12-11
15-12-28 4,002,913,04-- -- ----2,912,911 26-11
15-12-28 4,502,162,60-- -- ----2,162,1660 21-11
15-12-28 5,002,182,20-- -- ----2,182,181 27-11
15-12-28 5,501,811,83-- -- ----1,811,811 27-11
15-12-28 6,001,361,54-- -- ----1,361,3630 17-11
15-12-28 7,001,061,06-- -- ----1,061,069 27-11
15-12-28 8,000,700,74-- -- ----0,700,693 27-11
15-12-28 9,000,390,51-- -- ----0,390,391 18-11
15-12-28 10,000,330,38-0,05 -13,2% ----0,330,3310 28-11
15-12-28 12,00--0,20-- -- --------0 --
15-12-28 15,000,040,08-- -- ----0,040,04100 17-7
15-12-28 20,00--0,02-- -- --------0 --
21-12-29 2,004,484,98-- -- ----4,484,4826 18-11
21-12-29 3,003,953,99-- -- ----3,953,951 27-11
21-12-29 3,503,073,50-- -- ----3,073,0710 18-11
21-12-29 4,003,083,03+0,05 +1,7% ----3,083,0818 28-11
21-12-29 4,502,232,63-- -- ----2,232,231 21-11
21-12-29 5,002,242,240,00 0,0% ----2,252,2214 28-11
21-12-29 5,501,891,91-0,02 -1,0% ----1,901,89250 28-11
21-12-29 5,601,681,85-- -- ----1,681,6810 11-11
21-12-29 6,001,541,63-- -- ----1,541,5421 26-11
21-12-29 6,301,331,48-- -- ----1,331,331 25-11
21-12-29 7,001,201,21-0,01 -0,8% ----1,201,2020 28-11
21-12-29 8,000,850,88-- -- ----0,850,8511 27-11
21-12-29 9,000,540,65-- -- ----0,540,542 25-11
21-12-29 10,000,460,48-- -- ----0,460,461 27-11
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?