Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 6,8646,942-0,08 -1,1% 6,8986,8427.001.35517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-4-2026)
Totaal volume 13.435 (8.075 Calls, 5.360 Puts)
Totaal open interest bij opening 65.474 (2.878 Calls, 62.596 Puts)
Call / Put ratio 1,51
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 2,00--4,87-- -- 4,894,99----0 --
17-04-26 2,50------ -- ---------- --
17-04-26 3,00------ -- ---------- --
17-04-26 3,50------ -- ---------- --
17-04-26 3,80--3,07-- -- 3,093,19----0 --
17-04-26 4,00------ -- ---------- --
17-04-26 4,20--2,67-- -- 2,702,77----0 --
17-04-26 4,40------ -- ---------- --
17-04-26 4,60------ -- ---------- --
17-04-26 4,80------ -- ---------- --
17-04-26 4,90--1,97-- -- 2,002,07----0 --
17-04-26 5,00------ -- ---------- --
17-04-26 5,20------ -- ---------- --
17-04-26 5,40------ -- ---------- --
17-04-26 5,60------ -- ---------- --
17-04-26 5,70--1,18-- -- 1,211,26----0 --
17-04-26 5,80------ -- ---------- --
17-04-26 5,90--0,98-- -- 1,011,06----0 --
17-04-26 6,00------ -- ---------- --
17-04-26 6,10--0,78-- -- 0,810,86----0 --
17-04-26 6,20------ -- ---------- --
17-04-26 6,30--0,58-- -- 0,620,66----0 --
17-04-26 6,40------ -- ---------- --
17-04-261.6926,500,380,380,00 0,0% 0,420,460,380,3621 17-4
17-04-26 6,60------ -- ---------- --
17-04-261476,700,250,18+0,07 +38,9% 0,240,260,250,1673 17-4
17-04-26 6,80------ -- ---------- --
17-04-2646,900,050,03+0,02 +66,7% 0,020,060,080,055 17-4
17-04-26 7,00------ -- ---------- --
17-04-26 7,10--0,01-- -- --------0 --
17-04-26 7,20------ -- ---------- --
17-04-26 7,30------ -- ---------- --
17-04-26 7,40------ -- ---------- --
17-04-26 7,60------ -- ---------- --
17-04-26207,800,010,01-- -- ----0,010,015 26-2
17-04-26 8,00------ -- ---------- --
17-04-26 8,40------ -- ---------- --
17-04-26 8,80------ -- ---------- --
17-04-26 9,20------ -- ---------- --
17-04-26 9,60------ -- ---------- --
15-05-26 2,00--4,95-- -- --------0 --
15-05-26 2,50--4,45-- -- --------0 --
15-05-26 3,00--3,95-- -- 3,833,89----0 --
15-05-26 3,50--3,45-- -- 3,333,39----0 --
15-05-26 4,00--2,95-- -- --------0 --
15-05-26 4,20--2,75-- -- --------0 --
15-05-26 4,40--2,55-- -- 2,442,50----0 --
15-05-26 4,60--2,35-- -- 2,242,30----0 --
15-05-26 4,802,042,15-0,11 -5,1% ----2,042,042 09:55
15-05-26 4,90--2,05-- -- 1,942,00----0 --
15-05-26 5,001,461,95-- -- ----1,461,4630 7-4
15-05-26 5,200,941,75-- -- 1,641,700,940,947 27-3
15-05-26 5,40--1,55-- -- 1,441,50----0 --
15-05-26 5,600,541,36-- -- ----0,540,5475 23-3
15-05-26 5,800,941,16-- -- ----0,940,943 8-4
15-05-26 6,000,790,97-- -- 0,870,910,790,7910 15-4
15-05-26 6,200,730,78-- -- 0,680,730,730,7320 16-4
15-05-26 6,400,540,60-0,06 -10,0% ----0,540,541 15:15
15-05-26 6,600,380,42-0,04 -9,5% ----0,380,381 13:24
15-05-26 6,800,230,28-0,05 -17,9% 0,210,250,240,235.062 16:45
15-05-26 7,000,120,16-0,04 -25,0% 0,110,140,130,1146 14:59
15-05-26 7,200,060,08-- -- --0,120,060,065 17-4
15-05-26 7,400,030,03-- -- ----0,040,0326 17-4
15-05-26 7,60--0,01-- -- --0,03----0 --
15-05-26 7,80--0,01-- -- --------0 --
15-05-26 8,00--0,01-- -- --------0 --
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 1,504,845,45-0,61 -11,2% 5,305,404,864,8411 10-12
19-06-26 2,00--4,95-- -- --------0 --
19-06-26 2,50--4,45-- -- --------0 --
19-06-26 3,003,653,95-0,30 -7,6% 3,843,893,653,6520 31-10
19-06-26 3,50--3,45-- -- 3,343,41----0 --
19-06-26 4,002,222,96-- -- ----2,232,214 4-3
19-06-26 4,202,572,76-- -- ----2,572,571 7-1
19-06-26 4,402,252,56-0,31 -12,1% 2,452,512,252,2510 5-9
19-06-26 4,501,722,46-- -- ----1,721,72100 25-3
19-06-26 4,601,622,36-- -- ----1,621,62100 25-3
19-06-26 4,801,432,16-- -- ----1,431,43155 25-3
19-06-26 4,90--2,06-- -- --------0 --
19-06-26 5,001,991,97-- -- ----1,991,995 17-4
19-06-26 5,20--1,77-- -- --------0 --
19-06-26 5,400,651,57-- -- 1,471,520,650,65100 23-3
19-06-26 5,501,341,48-- -- 1,371,421,34--27 10-4
19-06-26 5,601,191,38-- -- 1,271,321,191,19100 8-4
19-06-262305,800,541,19-0,07 -5,9% ----0,550,54230 27-3
19-06-26 6,000,931,00-0,07 -7,0% 0,910,950,930,932 10:03
19-06-26 6,200,710,82-- -- ----0,710,7120 15-4
19-06-26 6,400,590,65-- -- 0,570,610,590,592 17-4
19-06-26 6,500,500,56-0,06 -10,7% 0,490,530,520,504 10:54
19-06-26 6,600,500,49-- -- 0,420,450,500,508 17-4
19-06-26 6,800,320,35-0,03 -8,6% 0,290,320,320,325 09:15
19-06-26 7,000,200,23-0,03 -13,0% 0,190,220,200,2070 17:29
19-06-26 7,200,130,14-0,01 -7,1% ----0,130,11123 15:31
19-06-26 7,400,070,08-- -- ----0,070,0726 17-4
19-06-26 7,500,050,06-- -- 0,040,070,050,051 10-4
19-06-26 7,60--0,05-- -- --------0 --
19-06-26 7,80--0,02-- -- 0,010,04----0 --
19-06-26 8,000,020,01-- -- ----0,020,0265 23-3
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 3,00------ -- --------0 --
17-07-26 3,50------ -- --------0 --
17-07-26 4,00------ -- --------0 --
17-07-26 4,60------ -- --------0 --
17-07-26 4,80------ -- --------0 --
17-07-26 5,00------ -- --------0 --
17-07-26 5,20------ -- --------0 --
17-07-26 5,60------ -- --------0 --
17-07-26 5,80------ -- --------0 --
17-07-26 6,00------ -- --------0 --
17-07-26 6,20------ -- --------0 --
17-07-26 6,40------ -- --------0 --
17-07-26 6,60------ -- --------0 --
17-07-26 6,80------ -- --------0 --
17-07-26 7,00------ -- --------0 --
17-07-26 7,200,12---- -- ----0,150,126 17:28
17-07-26 7,40------ -- --------0 --
17-07-26 7,60------ -- --------0 --
17-07-26 7,80------ -- --------0 --
17-07-26 8,00------ -- --------0 --
17-07-26 8,40------ -- --------0 --
17-07-26 8,80------ -- ---------- --
17-07-26 9,20------ -- ---------- --
17-07-26 9,60------ -- ---------- --
17-07-26 10,00------ -- ---------- --
18-09-26 1,505,205,45-0,25 -4,6% 5,305,405,205,201 7-11
18-09-26 2,00--4,95-- -- 4,834,90----0 --
18-09-26 2,503,824,45-- -- ----3,823,821 19-2
18-09-26 3,00--3,95-- -- --------0 --
18-09-26 3,503,253,46-- -- 3,343,403,253,2230 8-4
18-09-26 4,002,902,96-0,06 -2,0% 2,842,912,902,901 26-11
18-09-26 4,20--2,76-- -- --------0 --
18-09-26 4,401,742,56-- -- ----1,741,743 30-3
18-09-26 4,60--2,36-- -- --------0 --
18-09-26 4,801,332,16-- -- 2,052,111,331,3310 19-3
18-09-26 5,001,901,97-- -- 1,851,911,901,902 14-4
18-09-26 5,501,501,49-- -- ----1,501,502 17-4
18-09-26 6,001,011,05-- -- ----1,011,0115 16-4
18-09-26 6,500,590,65-0,06 -9,2% 0,570,620,590,595 12:54
18-09-26 7,000,320,35-0,03 -8,6% 0,300,340,330,31415 17:29
18-09-26 7,500,150,16-0,01 -6,3% ----0,150,151 14:33
18-09-26 8,000,070,08-- -- ----0,070,0710 15-4
18-09-26 8,500,020,03-- -- 0,020,050,020,0223 23-3
18-09-26 9,00--0,01-- -- --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--5,45-- -- 5,305,40----0 --
18-12-26 2,004,924,95-- -- 4,834,904,924,921 17-4
18-12-26 2,504,084,45-0,37 -8,3% ----4,084,081 18-11
18-12-26 3,003,853,95-- -- --4,503,853,851 15-4
18-12-261843,503,453,46-0,07 -2,0% ----3,453,451 13-11
18-12-26 4,002,972,96-- -- ----2,972,971 17-4
18-12-26 4,20--2,76-- -- --------0 --
18-12-26 4,40--2,56-- -- --------0 --
18-12-26 4,502,432,47-- -- 2,362,412,432,4013 17-4
18-12-26 4,601,552,37-- -- ----1,551,55150 24-3
18-12-26 4,801,432,17-- -- 2,072,111,431,43600 26-3
18-12-26 5,001,861,97-0,11 -5,6% 1,871,921,901,86538 10:31
18-12-26 5,501,431,50-- -- ----1,431,433 17-4
18-12-26 6,001,011,06-0,05 -4,7% 0,981,031,011,01102 17:27
18-12-26 6,500,660,71-0,05 -7,0% ----0,670,6553 16:26
18-12-26 7,000,410,43-0,02 -4,7% --0,470,410,4037 17:28
18-12-26 7,500,230,26-0,03 -11,5% ----0,230,234 11:29
18-12-26 8,000,130,14-0,01 -7,1% 0,08--0,130,1320 14:22
18-12-26 8,500,130,08-- -- 0,050,090,130,1310 3-2
18-12-26 9,000,050,04+0,01 +25,0% 0,020,060,050,0530 09:09
18-12-26 10,000,020,01-- -- ----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--5,45-- -- 5,305,40----0 --
19-03-27 2,00--4,95-- -- --------0 --
19-03-27 2,50--4,45-- -- --------0 --
19-03-27 3,00--3,95-- -- 3,833,91----0 --
19-03-27 3,50--3,46-- -- 3,333,41----0 --
19-03-27 4,00--2,96-- -- --------0 --
19-03-27 4,20--2,76-- -- --------0 --
19-03-27 4,40--2,56-- -- 2,452,52----0 --
19-03-27 4,601,652,37-- -- 2,252,321,651,6510 26-3
19-03-27 4,80--2,17-- -- --------0 --
19-03-27 5,001,351,98-- -- ----1,351,35150 25-3
19-03-27 5,500,981,54-- -- 1,441,500,980,98205 25-3
19-03-27 6,001,081,15-0,07 -6,1% 1,061,121,081,082 10:48
19-03-27 6,500,750,83-0,08 -9,6% ----0,750,752 10:48
19-03-27 7,000,580,57-- -- ----0,580,549 17-4
19-03-27 7,500,380,38-- -- 0,330,380,380,384 17-4
19-03-27 8,000,240,25-- -- 0,210,260,240,2450 17-4
19-03-27 8,500,160,15-- -- ----0,160,159 17-4
19-03-2719,000,100,09+0,01 +11,1% ----0,100,101 16-4
19-03-27 10,00--0,04-- -- --------0 --
19-03-27 12,00--0,01-- -- --------0 --
19-03-27 14,00------ -- ---------- --
18-06-27 3,003,063,95-- -- 3,843,903,063,0610 19-3
18-06-27 3,502,723,46-- -- 3,353,412,722,7212 27-3
18-06-27 4,002,752,96-- -- ----2,752,751 9-4
18-06-27 4,502,222,47-- -- ----2,262,2220 8-4
18-06-27 5,001,942,00-- -- 1,901,951,941,945 16-4
18-06-27 6,001,191,20-- -- 1,111,171,191,197 17-4
18-06-27 7,000,650,66-- -- ----0,650,6422 17-4
18-06-27 8,000,330,33-- -- ----0,330,3051 17-4
18-06-27 9,000,150,15-- -- 0,110,160,150,142 17-4
18-06-27 10,000,080,07-- -- 0,040,090,080,081 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 2,004,924,95-0,03 -0,6% 4,834,904,924,924 27-11
17-12-27 2,504,204,45-- -- 4,344,394,204,201 8-4
17-12-27 3,003,933,95-- -- 3,843,893,933,932 17-4
17-12-27 3,503,473,46-- -- ----3,473,445 17-4
17-12-27 4,002,862,96-0,10 -3,4% 2,852,912,862,864 15:04
17-12-27 4,502,422,47-0,05 -2,0% ----2,422,4124 13:29
17-12-27 5,001,932,01-0,08 -4,0% ----1,981,9318 17:20
17-12-27 5,501,561,61-- -- 1,521,571,561,56100 16-4
17-12-27 6,001,281,27-- -- 1,181,241,281,287 17-4
17-12-27 7,000,720,76-0,04 -5,3% --1,000,720,721 09:18
17-12-27 8,000,410,43-0,02 -4,7% --1,000,410,4130 09:21
17-12-27 9,000,230,22-- -- 0,190,250,240,234 17-4
17-12-27 10,000,100,13-- -- 0,100,140,100,1013 19-2
17-12-27 12,000,030,04-- -- 0,020,070,030,0338 3-3
17-12-27 15,000,030,01-- -- --0,040,030,035 16-1
15-12-28 2,004,714,95-0,24 -4,8% ----4,714,711 29-8
15-12-28 3,003,943,95-- -- 3,833,903,943,942 17-4
15-12-28 3,502,693,45-- -- ----2,692,6910 26-3
15-12-28 4,002,882,96-0,08 -2,7% ----2,882,8810 13:11
15-12-28 4,502,282,49-- -- ----2,282,264 8-4
15-12-28 5,001,992,06-0,07 -3,4% ----1,991,994 09:13
15-12-28 5,501,711,70-- -- 1,601,671,711,7011 17-4
15-12-28 6,001,381,40-- -- 1,301,381,381,3622 17-4
15-12-28 7,000,900,92-0,02 -2,2% ----0,900,90200 09:16
15-12-28 8,000,550,63-- -- 0,560,600,550,53150 8-4
15-12-28 9,000,420,41-- -- ----0,420,425 15-4
15-12-28 10,000,170,26-- -- 0,220,250,170,176 12-3
15-12-28 12,000,140,13-- -- 0,120,150,140,141 5-2
15-12-28 15,000,040,040,00 0,0% ----0,040,04100 17-7
15-12-28 20,00--0,01-- -- --------0 --
21-12-29 2,004,264,95-- -- 4,834,914,264,261 31-3
21-12-29 3,003,753,95-- -- 3,843,903,753,724 8-4
21-12-29 3,503,383,46-- -- ----3,383,383 15-4
21-12-29 4,002,962,96-- -- 2,842,922,992,943 17-4
21-12-29 4,502,332,51-- -- 2,382,462,342,3346 13-4
21-12-29 5,002,092,10-0,01 -0,5% 2,002,072,092,03183 16:29
21-12-29 5,501,731,77-- -- ----1,731,73350 14-4
21-12-29 5,601,501,72-- -- 1,621,701,501,504 26-1
21-12-29 6,001,521,51-- -- ----1,521,5113 17-4
21-12-29 6,301,371,36-- -- 1,271,351,371,3711 16-4
21-12-29 7,001,041,08-0,04 -3,7% 1,011,081,041,04500 09:01
21-12-29 8,000,760,79-- -- 0,720,790,760,761 15-4
21-12-29 9,000,350,57-- -- ----0,350,352 23-3
21-12-29 10,000,300,42-- -- 0,360,430,310,301.000 7-4
21-12-29 12,000,210,23-- -- ----0,210,215 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 2,004,004,95-- -- 4,804,934,004,0050 23-3
20-12-30 3,003,873,95-- -- 3,803,933,873,872 16-4
20-12-30383,502,433,45-0,06 -1,7% 3,313,432,432,435 23-3
20-12-30 4,002,772,97-- -- ----2,782,7769 15-4
20-12-30 4,501,702,52-- -- ----1,701,70150 23-3
20-12-30 5,002,182,16-- -- 2,042,142,182,1857 17-4
20-12-30 6,001,621,63-- -- 1,531,601,621,602 16-4
20-12-30 7,001,201,23-0,03 -2,4% 0,38--1,201,20570 13:36
20-12-30 8,000,900,94-- -- 0,48--0,910,9020 14-4
20-12-30 9,000,550,71-- -- 0,650,730,550,554 1-4
20-12-30 10,000,530,56-- -- 0,500,580,530,522 16-4
20-12-30 12,000,350,34-- -- 0,32--0,350,352 17-4
20-12-30 15,000,150,18-- -- ----0,150,151.000 19-2
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?