Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 7,2567,312-0,06 -0,8% 7,307,1664.386.65317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-5-2026)
Totaal volume 4.138 (3.081 Calls, 1.057 Puts)
Totaal open interest bij opening 184.595 (55.776 Calls, 128.819 Puts)
Call / Put ratio 2,91
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 1,505,805,79-- -- ----5,805,801 18-5
19-06-26 2,00--5,29-- -- --------0 --
19-06-26 2,50--4,79-- -- --------0 --
19-06-26 3,003,654,29-0,64 -14,9% ----3,653,6520 31-10
19-06-26 3,50--3,80-- -- --------0 --
19-06-26 4,002,223,30-- -- ----2,232,214 4-3
19-06-26 4,202,573,10-- -- ----2,572,571 7-1
19-06-26 4,402,252,90-0,65 -22,4% ----2,252,2510 5-9
19-06-26 4,502,672,80-- -- ----2,672,67100 13-5
19-06-26 4,601,622,70-- -- ----1,621,62100 25-3
19-06-26 4,801,432,50-- -- ----1,431,43155 25-3
19-06-26 4,90--2,40-- -- --------0 --
19-06-26 5,002,032,30-- -- ----2,032,035 30-4
19-06-26 5,20--2,10-- -- --------0 --
19-06-26 5,400,651,90-- -- ----0,650,65100 23-3
19-06-26 5,501,821,80-- -- ----1,821,821 19-5
19-06-26 5,601,441,70-- -- ----1,441,441 4-5
19-06-26 5,801,431,50-- -- ----1,431,434 15-5
19-06-26 6,001,281,30-0,02 -1,5% ----1,311,285 29-5
19-06-26 6,201,041,10-- -- ----1,041,04100 18-5
19-06-261.1376,400,940,91+0,01 +1,1% 0,80--0,940,9425 29-5
19-06-26 6,500,840,82+0,02 +2,4% ----0,840,8027 29-5
19-06-26 6,600,710,72-0,01 -1,4% ----0,710,715 29-5
19-06-26 6,800,490,53-0,04 -7,5% ----0,490,488 29-5
19-06-26 7,000,350,350,00 0,0% 0,20--0,350,30436 29-5
19-06-26 7,200,210,20+0,01 +5,0% ----0,210,1957 29-5
19-06-26 7,400,090,10-0,01 -10,0% 0,04--0,100,06266 29-5
19-06-26 7,500,050,06-0,01 -16,7% --0,060,060,051.011 29-5
19-06-26 7,600,030,04-0,01 -25,0% 0,01--0,030,0390 29-5
19-06-26 7,800,020,01-- -- ----0,020,022 28-5
19-06-268.7288,000,010,010,00 0,0% ----0,010,0110 28-5
19-06-26 8,20--0,01-- -- --------0 --
19-06-26 8,40------ -- ---------- --
19-06-262818,500,010,01-- -- ----0,010,0111 2-3
19-06-26 8,60------ -- ---------- --
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 2,504,624,79-- -- ----4,624,621 6-5
17-07-26 3,00--4,30-- -- --------0 --
17-07-26 3,50--3,80-- -- --------0 --
17-07-26 4,00--3,30-- -- --------0 --
17-07-26 4,40--2,90-- -- --------0 --
17-07-26 4,60--2,70-- -- --------0 --
17-07-26 4,80--2,50-- -- --------0 --
17-07-26 5,002,182,30-- -- ----2,182,185 12-5
17-07-26 5,20--2,10-- -- --------0 --
17-07-26 5,60--1,70-- -- --------0 --
17-07-26 5,80--1,50-- -- --------0 --
17-07-26 6,001,181,30-- -- ----1,181,184 12-5
17-07-26 6,200,971,10-- -- ----0,970,9734 12-5
17-07-26 6,400,890,90-0,01 -1,1% ----0,890,891 29-5
17-07-26 6,600,990,71-- -- ----0,990,99109 25-5
17-07-26 6,800,510,54-- -- ----0,510,513 28-5
17-07-26 7,000,350,37-0,02 -5,4% ----0,350,353 29-5
17-07-26 7,200,200,24-0,04 -16,7% ----0,200,2015 29-5
17-07-26 7,400,130,130,00 0,0% --------15 29-5
17-07-26 7,600,070,07-- -- ----0,070,076 28-5
17-07-26 7,800,080,04-- -- ----0,080,08144 27-5
17-07-26 8,000,030,03-- -- ----0,030,031 19-5
17-07-26 8,200,020,02-- -- ----0,020,0230 27-5
17-07-26 8,40--0,02-- -- --------0 --
17-07-26 8,60--0,02-- -- --------0 --
17-07-26 8,80--0,02-- -- --------0 --
17-07-26 9,20--0,02-- -- --------0 --
17-07-26 9,60--0,02-- -- --------0 --
17-07-26 10,00--0,02-- -- --------0 --
17-07-26 11,00------ -- --------0 --
21-08-26 3,00--4,30-- -- --------0 --
21-08-26 3,50--3,80-- -- --------0 --
21-08-26 4,00--3,30-- -- --------0 --
21-08-26 4,60--2,70-- -- --------0 --
21-08-26 4,80--2,50-- -- --------0 --
21-08-26 5,00--2,30-- -- --------0 --
21-08-26 5,20--2,10-- -- --------0 --
21-08-26 5,60--1,70-- -- --------0 --
21-08-26 6,00--1,30-- -- --------0 --
21-08-26 6,20--1,11-- -- --------0 --
21-08-26 6,40--0,93-- -- --------0 --
21-08-26 6,600,730,76-0,03 -3,9% ----0,730,7210 29-5
21-08-26 6,800,550,60-- -- ----0,660,5510 28-5
21-08-26 7,000,450,46-0,01 -2,2% ----0,450,459 29-5
21-08-26 7,200,330,34-0,01 -2,9% ----0,330,3119 29-5
21-08-26 7,400,230,24-0,01 -4,2% ----0,240,2331 29-5
21-08-26 7,600,160,17-0,01 -5,9% ----0,180,1611 29-5
21-08-26 7,800,110,110,00 0,0% --0,250,110,113 29-5
21-08-26 8,000,100,07-- -- ----0,100,102 28-5
21-08-26 8,200,110,05-- -- ----0,110,0918 25-5
21-08-26 8,400,060,03-- -- --0,100,060,064 26-5
21-08-26 8,60--0,02-- -- --------0 --
21-08-26 8,80--0,01-- -- --------0 --
21-08-26 9,20--0,01-- -- --------0 --
21-08-26 9,60--0,01-- -- --------0 --
21-08-26 10,00------ -- ---------- --
21-08-26 11,00------ -- ---------- --
18-09-26 1,505,205,80-0,60 -10,3% ----5,205,201 7-11
18-09-26 2,00--5,30-- -- --------0 --
18-09-26 2,503,824,80-- -- ----3,823,821 19-2
18-09-26 3,00--4,30-- -- --------0 --
18-09-26 3,503,783,80-- -- ----3,783,7810 14-5
18-09-26 4,002,903,30-0,40 -12,1% ----2,902,901 26-11
18-09-26 4,20--3,10-- -- --------0 --
18-09-26 4,402,872,90-- -- ----2,872,874 14-5
18-09-26 4,60--2,70-- -- --------0 --
18-09-26 4,801,332,50-- -- 2,482,551,331,3310 19-3
18-09-26 5,002,452,30-- -- ----2,452,451 21-5
18-09-26 5,501,751,80-- -- ----1,751,752 13-5
18-09-26 6,001,341,31-- -- ----1,341,345 28-5
18-09-26 6,500,820,85-0,03 -3,5% --1,320,820,824 29-5
18-09-264.8187,000,450,47-0,02 -4,3% --1,000,470,4358 29-5
18-09-26 7,500,220,23-0,01 -4,3% ----0,220,2212 29-5
18-09-26 8,000,090,09-- -- --0,300,100,0911 28-5
18-09-26 8,500,060,03-- -- ----0,060,063 22-5
18-09-26 9,00--0,02-- -- --------0 --
18-09-26 9,50--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--5,80-- -- --------0 --
18-12-26 2,005,505,30-- -- ----5,505,506 25-5
18-12-26 2,504,514,98-- -- ----4,514,511 28-4
18-12-26 3,004,264,30-- -- --4,864,264,2650 28-5
18-12-26 3,503,453,80-0,35 -9,2% ----3,453,451 13-11
18-12-26 4,003,263,30-- -- ----3,263,2650 28-5
18-12-26 4,20--3,10-- -- --------0 --
18-12-26 4,40--2,90-- -- --------0 --
18-12-26 4,503,032,80-- -- ----3,033,031 25-5
18-12-26 4,601,552,70-- -- ----1,551,55150 24-3
18-12-265134,802,352,50+0,02 +0,8% ----2,352,3510 13-5
18-12-26 5,002,552,30-- -- ----2,552,552 25-5
18-12-26 5,502,111,80-- -- ----2,112,1017 25-5
18-12-2629.9316,001,291,31+0,02 +1,5% 1,20--1,291,292 29-5
18-12-26 6,500,880,89-0,01 -1,1% --1,250,880,8827 29-5
18-12-26 7,000,530,56-0,03 -5,4% ----0,570,5348 29-5
18-12-26 7,500,330,330,00 0,0% ----0,340,3064 29-5
18-12-26 8,000,180,19-0,01 -5,3% 0,160,270,200,1792 29-5
18-12-261038,500,110,10-0,01 -10,0% ----0,110,111 28-5
18-12-26 9,000,080,05-- -- ----0,080,083 25-5
18-12-26 9,50--0,03-- -- --------0 --
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--5,80-- -- --------0 --
19-03-27 2,00--5,30-- -- --------0 --
19-03-27 2,50--4,80-- -- --------0 --
19-03-27 3,004,204,30-- -- ----4,204,203 12-5
19-03-27 3,50--3,80-- -- --------0 --
19-03-27 4,00--3,30-- -- --------0 --
19-03-27 4,20--3,10-- -- --------0 --
19-03-27 4,40--2,90-- -- --------0 --
19-03-27 4,601,652,70-- -- ----1,651,6510 26-3
19-03-27 4,80--2,50-- -- --------0 --
19-03-271505,001,352,30+0,02 +0,9% ----1,351,35150 25-3
19-03-27 5,500,981,81-- -- ----0,980,98205 25-3
19-03-27 6,001,371,36-- -- ----1,371,375 28-5
19-03-27 6,500,980,99-- -- ----0,980,982 28-5
19-03-27 7,000,850,69-- -- ----0,850,851 27-5
19-03-27 7,500,450,46-0,01 -2,2% ----0,460,42126 29-5
19-03-27 8,000,300,31-- -- ----0,300,3020 28-5
19-03-27 8,500,200,19+0,01 +5,3% --------1 29-5
19-03-27 9,000,170,12-- -- ----0,170,1722 26-5
19-03-27 9,500,110,08-- -- ----0,110,111 26-5
19-03-27 10,00--0,05-- -- --------0 --
19-03-27 12,00--0,01-- -- --------0 --
19-03-27 14,00------ -- --------0 --
18-06-27 3,003,064,30-- -- ----3,063,0610 19-3
18-06-27 3,504,063,80-- -- ----4,064,062 25-5
18-06-27 4,002,753,30-- -- ----2,752,751 9-4
18-06-27 4,502,222,80-- -- ----2,262,2220 8-4
18-06-271.0645,002,522,30+0,02 +0,9% ----2,522,521 25-5
18-06-27 6,001,621,41-- -- ----1,621,621 25-5
18-06-27 7,000,770,80-0,03 -3,8% ----0,770,7632 29-5
18-06-27 8,000,400,39+0,01 +2,6% ----0,400,39180 29-5
18-06-27 9,000,170,18-0,01 -5,6% ----0,170,171 29-5
18-06-27 10,000,110,07-- -- ----0,110,113 25-5
18-06-27 12,00--0,01-- -- --------0 --
18-06-27 14,00------ -- ---------- --
18-06-271015,000,020,01-- -- ----0,020,0210 21-1
17-12-27 2,005,305,300,00 0,0% ----5,305,302 29-5
17-12-27 2,504,664,80-- -- ----4,664,666 11-5
17-12-27 3,004,284,30-- -- ----4,284,2850 28-5
17-12-27 3,503,793,80-- -- ----3,793,7950 28-5
17-12-27 4,003,293,30-- -- ----3,293,2950 28-5
17-12-27 4,503,102,80-- -- ----3,103,105 25-5
17-12-27 5,002,322,30+0,02 +0,9% ----2,322,321 29-5
17-12-27 5,501,831,85-- -- ----1,831,8132 28-5
17-12-27 6,001,441,47-- -- ----1,441,442 28-5
17-12-27 6,501,161,16-- -- ----1,161,1614 28-5
17-12-27 7,000,880,89-0,01 -1,1% --0,980,880,8810 29-5
17-12-27 8,000,490,51-0,02 -3,9% --1,000,490,494 29-5
17-12-27 9,000,350,28-- -- --0,650,370,3580 27-5
17-12-27 10,000,200,14-- -- ----0,210,2078 26-5
17-12-27 12,000,030,05-- -- ----0,030,0338 3-3
17-12-27 14,00--0,01-- -- --------0 --
17-12-27 15,000,030,01-- -- ----0,030,035 16-1
15-12-28 2,004,715,30-0,59 -11,1% ----4,714,711 29-8
15-12-28 3,004,294,30-- -- ----4,294,2950 28-5
15-12-28 3,502,693,80-- -- ----2,692,6910 26-3
15-12-28 4,003,293,30-0,01 -0,3% ----3,293,291 29-5
15-12-28 4,502,852,80-- -- ----2,852,852 18-5
15-12-28 5,002,582,32-- -- ----2,582,5363 25-5
15-12-28 5,502,021,93-- -- ----2,022,0210 28-5
15-12-28 6,001,561,59-0,03 -1,9% ----1,581,5641 29-5
15-12-28 7,001,071,09-0,02 -1,8% ----1,101,079 29-5
15-12-282.9158,000,720,73-0,01 -1,4% ----0,720,7128 29-5
15-12-28 9,000,470,48-- -- ----0,470,471 11-5
15-12-28 10,000,280,31-- -- --0,420,280,2830 30-4
15-12-28 12,000,160,13-- -- ----0,160,1640 12-5
15-12-28 14,00--0,05-- -- --------0 --
15-12-28 15,000,040,05-0,01 -20,0% ----0,040,04100 17-7
15-12-28 20,00--0,02-- -- --------0 --
21-12-29 2,005,155,29-- -- ----5,155,054 6-5
21-12-29 3,004,534,29-- -- ----4,534,535 25-5
21-12-29 3,504,003,79-- -- ----4,004,0010 27-5
21-12-29 4,003,593,29-- -- --3,643,593,533 25-5
21-12-29 4,502,772,81-- -- ----2,812,7735 14-5
21-12-29 5,002,372,35-- -- ----2,472,31418 28-5
21-12-29 5,501,952,00-- -- ----1,951,955 13-5
21-12-29 5,601,791,93-- -- ----1,791,794 6-5
21-12-29 6,001,701,70-- -- ----1,781,708 28-5
21-12-29 6,301,771,54-- -- ----1,771,7737 25-5
21-12-29 7,001,261,23-- -- --1,451,261,23201 28-5
21-12-29 8,000,900,900,00 0,0% ----0,900,9012 29-5
21-12-29 9,000,650,650,00 0,0% ----0,650,6540 29-5
21-12-29 10,000,420,47-- -- ----0,420,4210 5-5
21-12-29 12,000,250,25-- -- ----0,250,251 11-5
21-12-29 14,00--0,13-- -- --------0 --
21-12-29 15,000,080,11-- -- ----0,080,082 27-2
21-12-29 20,000,070,04+0,03 +75,0% ----0,070,0750 16-12
20-12-30 2,004,925,29-- -- ----4,924,921 4-5
20-12-30 3,004,284,29-- -- ----4,284,283 14-5
20-12-30 3,503,653,79-- -- ----3,653,6512 12-5
20-12-305.8554,003,303,29+0,02 +0,6% ----3,303,301 28-5
20-12-30 4,502,812,79-- -- ----2,812,8111 28-5
20-12-30 5,002,292,38-0,09 -3,8% 2,29--2,322,292 29-5
20-12-30 6,001,841,80+0,04 +2,2% ----1,841,84220 29-5
20-12-30 7,001,331,37-0,04 -2,9% 0,38--1,331,3112 29-5
20-12-30 8,001,051,050,00 0,0% 0,48--1,051,055 29-5
20-12-30 9,000,780,81-- -- ----0,780,7850 28-5
20-12-30 10,000,750,62-- -- 0,28--0,750,7540 25-5
20-12-30 12,000,400,40-- -- 0,32--0,400,402 20-5
20-12-30 14,00--0,27-- -- --------0 --
20-12-30 15,000,200,23-- -- ----0,200,201 18-5
20-12-30 20,000,110,11-- -- 0,10--0,110,1120 28-5
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?