Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 6,5646,482+0,08 +1,3% 6,5646,473.764.41117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-12-2025)
Totaal volume 11.516 (6.232 Calls, 5.284 Puts)
Totaal open interest bij opening 163.085 (110.315 Calls, 52.770 Puts)
Call / Put ratio 1,18
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 0,60--5,88-- -- 5,855,95----0 --
19-12-25 0,80--5,68-- -- 5,655,75----0 --
19-12-25 1,00------ -- ---------- --
19-12-25 1,50--4,98-- -- 4,975,05----0 --
19-12-25 2,00------ -- ---------- --
19-12-25 2,50------ -- ---------- --
19-12-25 3,00------ -- ---------- --
19-12-25 3,50------ -- ---------- --
19-12-25 4,00------ -- ---------- --
19-12-25 4,202,422,28-- -- 2,272,322,422,4230 2-9
19-12-25 4,401,582,08-- -- 2,072,121,581,581 7-5
19-12-25 4,50------ -- ---------- --
19-12-25 4,601,601,88-- -- 1,871,921,601,6010 19-5
19-12-25 4,801,801,68-- -- 1,671,721,801,8050 2-9
19-12-25 5,00------ -- ---------- --
19-12-2515,201,131,28-- -- 1,271,321,131,082 17-10
19-12-2525,401,081,080,00 0,0% 1,071,121,081,082 19-12
19-12-251095,500,970,980,00 0,0% 0,971,020,970,9765 19-12
19-12-25105,600,870,88-0,01 -1,1% 0,870,920,870,871 19-12
19-12-25 5,70--0,78-- -- 0,770,82----0 --
19-12-25615,800,570,68-- -- 0,670,720,600,576 12-12
19-12-25 5,90--0,58-- -- 0,570,62----0 --
19-12-25 6,00------ -- ---------- --
19-12-25426,100,380,380,00 0,0% 0,370,420,380,384 19-12
19-12-253.2986,200,290,28+0,01 +3,6% 0,270,320,300,271.947 19-12
19-12-252016,300,170,18-0,01 -5,6% 0,170,220,180,1758 19-12
19-12-251.6966,400,100,09+0,01 +11,1% 0,070,120,100,0740 19-12
19-12-2518.1946,500,010,03-0,02 -66,7% --0,010,030,012.136 19-12
19-12-253.8196,600,030,02-- -- ----0,030,03232 16-12
19-12-25316,700,020,01-- -- ----0,030,0221 15-12
19-12-255.4756,800,010,010,00 0,0% --0,010,010,0112 16-12
19-12-2513.2306,900,010,17-0,16 -94,1% ----0,020,012 10-12
19-12-2523.1957,000,010,12-0,11 -91,7% --0,010,010,0116 19-12
19-12-253.1007,100,010,08-0,07 -87,5% ----0,010,012 10-12
19-12-251.1397,200,020,06-0,04 -66,7% ----0,020,021 16-12
19-12-253.0517,300,040,04-- -- ----0,040,043.051 9-12
19-12-251.4067,400,010,02-0,01 -50,0% ----0,010,012 18-12
19-12-256657,500,030,02-- -- ----0,030,027 9-12
19-12-25 7,60--0,01-- -- --------0 --
19-12-25 7,80--0,01-- -- --------0 --
19-12-252.3808,000,020,01+0,01 +100,0% ----0,020,025 9-12
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 2,00--4,49-- -- --------0 --
16-01-26 2,504,023,99-- -- ----4,024,0227 16-12
16-01-26 3,003,283,49-- -- ----3,363,282.000 10-12
16-01-26 3,50--2,99-- -- --------0 --
16-01-26 4,00--2,49-- -- --------0 --
16-01-26 4,20--2,29-- -- --------0 --
16-01-26 4,40--2,09-- -- --------0 --
16-01-26 4,60--1,89-- -- --------0 --
16-01-26 4,80--1,70-- -- --------0 --
16-01-26 5,001,351,49-- -- ----1,361,309 11-12
16-01-26 5,201,221,30-- -- ----1,221,22165 17-12
16-01-26 5,401,091,10-- -- ----1,091,094 18-12
16-01-26 5,600,940,90-- -- ----0,940,941 16-12
16-01-26 5,800,660,71-- -- ----0,660,6610 17-12
16-01-26 6,000,520,52-- -- --0,900,520,521 18-12
16-01-26 6,200,360,34-- -- --0,800,360,363 19-12
16-01-26 6,400,200,19-- -- ----0,210,17109 19-12
16-01-26 6,600,100,08-- -- ----0,100,08266 19-12
16-01-26 6,800,040,03-- -- --0,050,040,04241 19-12
16-01-263.0007,000,030,010,00 0,0% ----0,030,021.028 15-12
16-01-266.8877,200,010,01-- -- --0,140,010,0115 17-12
16-01-261.1667,400,070,05-- -- ----0,070,0725 27-11
16-01-26677,600,010,03-0,02 -66,7% ----0,010,011 11-12
16-01-26 7,80--0,01-- -- --------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 2,00--4,49-- -- --------0 --
20-02-26 2,503,823,99-- -- ----3,823,82500 10-12
20-02-26 3,00--3,50-- -- --------0 --
20-02-26 3,50--3,00-- -- --------0 --
20-02-26 4,00--2,50-- -- --------0 --
20-02-26 4,20--2,32-- -- --------0 --
20-02-26 4,40--2,11-- -- --------0 --
20-02-26 4,60--1,91-- -- --------0 --
20-02-26 4,80--1,72-- -- --------0 --
20-02-26 5,001,401,52-- -- ----1,441,403 12-12
20-02-26 5,20--1,34-- -- --------0 --
20-02-26 5,40--1,15-- -- --------0 --
20-02-26 5,60--0,95-- -- --------0 --
20-02-26 5,80--0,78-- -- --------0 --
20-02-26 6,000,610,62-- -- ----0,610,6110 19-12
20-02-26 6,200,460,46-- -- 0,25--0,460,422 18-12
20-02-261.7506,400,350,33-- -- --0,350,350,3525 19-12
20-02-26 6,600,230,23-- -- ----0,230,2238 19-12
20-02-26 6,800,150,15-- -- --0,220,150,1510 19-12
20-02-26 7,000,080,09-- -- --0,250,100,08213 19-12
20-02-26 7,200,070,06-- -- ----0,080,0618 15-12
20-02-26 7,400,060,03-- -- --0,190,060,065 15-12
20-02-26 7,600,030,02-- -- ----0,030,034 11-12
20-02-26 7,800,070,01-- -- ----0,070,072 1-12
20-02-26 8,00--0,01-- -- --------0 --
20-02-26 8,40--0,01-- -- --------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--5,89-- -- --------0 --
20-03-26 0,80--5,69-- -- --------0 --
20-03-26 1,005,765,49-- -- ----5,765,7630 5-12
20-03-26 1,505,454,99-- -- ----5,455,451 23-9
20-03-26 2,00--4,49-- -- --------0 --
20-03-26 2,50--4,00-- -- --------0 --
20-03-26 3,003,383,50-- -- ----3,383,382 10-12
20-03-26 3,502,823,00-- -- ----2,822,8212 11-12
20-03-26 4,002,322,51-- -- ----2,322,3210 11-12
20-03-26 4,202,802,31-- -- ----2,802,762 27-11
20-03-26 4,40--2,11-- -- --------0 --
20-03-2634,502,202,020,00 0,0% ----2,202,201 24-11
20-03-26 4,601,801,92-- -- ----1,801,801 11-12
20-03-26 4,801,371,73-- -- ----1,371,371 1-8
20-03-26 5,001,531,54-- -- --1,561,531,48201 18-12
20-03-26 5,20------ -- ---------- --
20-03-26 5,40------ -- ---------- --
20-03-26 5,501,041,07-- -- ----1,041,041 19-12
20-03-26 5,60------ -- ---------- --
20-03-26 5,80------ -- ---------- --
20-03-261.8906,000,650,660,00 0,0% --1,350,650,657 19-12
20-03-26 6,20------ -- ---------- --
20-03-26 6,40------ -- ---------- --
20-03-26 6,500,340,33-- -- 0,280,650,340,3379 19-12
20-03-26 6,60------ -- ---------- --
20-03-26 6,80------ -- ---------- --
20-03-26 7,000,140,14-- -- --0,180,140,13135 19-12
20-03-26 7,20------ -- ---------- --
20-03-26 7,40------ -- ---------- --
20-03-26 7,500,050,05-- -- ----0,050,05102 19-12
20-03-26 7,60------ -- ---------- --
20-03-26 8,000,070,01-- -- ----0,070,071.000 5-12
20-03-26 8,50--0,01-- -- --------0 --
20-03-26 8,80------ -- ---------- --
20-03-26309,000,050,02-- -- ----0,050,0530 29-9
20-03-26 9,20------ -- ---------- --
20-03-26 9,60------ -- ---------- --
20-03-26 10,00--0,01-- -- --------0 --
20-03-26 12,00--0,01-- -- --------0 --
20-03-26 14,000,01---- -- ----0,010,0130 29-9
19-06-26 1,504,845,00-- -- ----4,864,8411 10-12
19-06-26 2,00--4,51-- -- --------0 --
19-06-26 2,50--4,02-- -- --------0 --
19-06-26 3,003,653,52-- -- ----3,653,6520 31-10
19-06-26 3,50--3,04-- -- --------0 --
19-06-26 4,002,722,54-- -- ----2,722,721 24-11
19-06-26 4,202,532,350,00 0,0% ----2,532,5316 27-8
19-06-26 4,402,252,16-- -- ----2,252,2510 5-9
19-06-26704,501,962,050,00 0,0% ----1,961,9615 10-12
19-06-26 4,601,891,96-- -- ----1,891,8910 20-10
19-06-26 4,801,651,77-- -- ----1,651,6520 10-12
19-06-26 5,001,661,59-- -- --1,701,661,55155 15-12
19-06-26 5,501,001,16-- -- ----1,061,0026 10-12
19-06-26 6,000,780,77-- -- ----0,780,77292 19-12
19-06-26 6,500,460,46-- -- 0,250,550,460,4465 19-12
19-06-26 7,000,250,25-- -- --0,300,260,24111 19-12
19-06-26 7,500,120,12-- -- 0,10--0,120,125 19-12
19-06-26 8,000,070,06-- -- ----0,080,077 16-12
19-06-26 8,500,100,03-- -- ----0,100,104 28-11
19-06-26 9,000,070,01-- -- ----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 1,505,205,00-- -- ----5,205,201 7-11
18-09-26 2,00--4,51-- -- --------0 --
18-09-26 2,50--4,01-- -- --------0 --
18-09-26 3,00--3,52-- -- --------0 --
18-09-26 3,50--3,03-- -- --------0 --
18-09-26 4,002,902,54-- -- ----2,902,901 26-11
18-09-26 4,20--2,35-- -- --------0 --
18-09-26 4,40--2,15-- -- --------0 --
18-09-26 4,60--1,97-- -- --------0 --
18-09-26 4,80--1,78-- -- --------0 --
18-09-26 5,001,591,60-- -- ----1,591,591 18-12
18-09-26 5,501,001,19-- -- ----1,091,0033 10-12
18-09-26 6,000,710,82-- -- ----0,740,7115 10-12
18-09-26 6,500,530,53-- -- ----0,530,5335 19-12
18-09-26 7,000,310,32-- -- ----0,330,315 19-12
18-09-26 7,500,190,18-- -- ----0,190,1910 18-12
18-09-26 8,000,120,11-- -- ----0,120,1111 15-12
18-09-26 8,500,150,06-- -- ----0,150,153 13-11
18-09-26 9,00--0,04-- -- --------0 --
18-09-26 10,00--0,02-- -- --------0 --
18-09-26 12,00--0,01-- -- --------0 --
18-09-26 14,00--0,01-- -- --------0 --
18-12-26 1,50------ -- ---------- --
18-12-26692,004,324,500,00 0,0% ----4,364,3211 10-12
18-12-26 2,504,084,01-- -- ----4,084,081 18-11
18-12-26 3,003,293,51-- -- ----3,293,2950 10-12
18-12-26343,503,453,020,00 0,0% ----3,453,451 13-11
18-12-26 4,002,582,54-- -- ----2,582,581 16-12
18-12-26 4,40------ -- ---------- --
18-12-26 4,502,062,07-- -- ----2,062,065 18-12
18-12-26 4,60------ -- ---------- --
18-12-26 4,80------ -- ---------- --
18-12-26 5,001,631,62-- -- ----1,631,631 19-12
18-12-26 5,501,221,22-- -- ----1,221,2230 19-12
18-12-26 6,000,880,86-- -- 0,65--0,880,889 19-12
18-12-26 6,500,600,59-- -- ----0,600,5831 19-12
18-12-26 7,000,400,38-- -- --0,440,400,3863 19-12
18-12-26 7,500,250,24-- -- ----0,250,2510 19-12
18-12-26 8,000,140,16-- -- ----0,140,141 19-12
18-12-26 8,50------ -- ---------- --
18-12-26 9,000,080,07-- -- --0,450,080,085 16-12
18-12-26 10,000,100,04-- -- ----0,100,1050 24-9
18-12-26 12,00--0,02-- -- --------0 --
18-12-26 15,000,020,01-- -- ----0,020,021 10-10
18-06-27 3,003,323,51-- -- ----3,403,3220 10-12
18-06-27 3,502,893,02-- -- ----2,892,8910 10-12
18-06-27 4,002,592,54-- -- ----2,592,5910 16-12
18-06-27 4,501,832,09-- -- ----1,831,8310 10-12
18-06-273675,001,611,680,00 0,0% ----1,611,611 18-12
18-06-27 6,001,020,99-- -- ----1,021,023 16-12
18-06-27 7,000,550,53-- -- ----0,550,555 19-12
18-06-27 8,000,300,28-- -- --0,300,300,305 17-12
18-06-27 9,000,150,15-- -- ----0,150,1520 10-12
18-06-27 10,000,130,08-- -- ----0,130,131 3-10
18-06-27 12,00--0,02-- -- --------0 --
18-06-27 15,00--0,01-- -- --------0 --
17-12-27172,004,924,500,00 0,0% ----4,924,924 27-11
17-12-27112,503,854,010,00 0,0% ----3,853,853 10-12
17-12-27 3,003,853,51-- -- ----3,853,8510 1-12
17-12-27 3,502,763,03-- -- ----2,962,7694 10-12
17-12-27 4,002,442,56-- -- --2,902,442,443 12-12
17-12-27 4,501,952,12-- -- ----1,951,951 11-12
17-12-27 5,001,721,71-- -- ----1,721,723 18-12
17-12-27 5,501,371,36-- -- ----1,371,372 16-12
17-12-27 6,001,081,07-- -- --1,451,081,02520 18-12
17-12-274.7607,000,630,630,00 0,0% --1,000,630,634 19-12
17-12-27 8,000,360,37-- -- --1,000,360,362 17-12
17-12-27 9,000,170,22-- -- ----0,200,1713 10-12
17-12-27 10,000,180,13-- -- ----0,180,182 14-11
17-12-27 12,00--0,04-- -- --------0 --
17-12-27 15,00--0,01-- -- --------0 --
15-12-28 2,004,714,50-- -- ----4,714,711 29-8
15-12-28 3,003,583,51-- -- ----3,583,503 15-12
15-12-28 3,502,933,02-- -- ----2,932,9310 10-12
15-12-283974,002,612,570,00 0,0% ----2,612,612 19-12
15-12-28 4,501,942,15-- -- ----2,101,9467 10-12
15-12-28 5,001,841,77-- -- ----1,841,84100 15-12
15-12-28 5,501,431,45-- -- ----1,431,4320 12-12
15-12-284.0466,001,181,190,00 0,0% 1,00--1,181,184 19-12
15-12-28 7,000,810,79-- -- --20,000,820,8190 16-12
15-12-28 8,000,560,52-- -- ----0,560,561 16-12
15-12-28 9,000,280,36-- -- ----0,280,284 10-12
15-12-28 10,000,210,25-- -- ----0,290,1829 10-12
15-12-28 12,00--0,12-- -- --------0 --
15-12-28 15,000,040,04-- -- ----0,040,04100 17-7
15-12-28 20,00--0,01-- -- --------0 --
21-12-29 2,004,394,50-- -- ----4,394,391 12-12
21-12-29 3,003,373,51-- -- ----3,403,3237 11-12
21-12-29 3,502,993,03-- -- ----2,992,9910 18-12
21-12-29 4,002,582,59-- -- 2,322,722,582,585 19-12
21-12-29 4,502,172,18-- -- ----2,172,171 19-12
21-12-29 5,001,861,85-- -- ----1,871,8224 19-12
21-12-294.6465,501,541,530,00 0,0% ----1,541,544 19-12
21-12-29 5,601,421,48-- -- ----1,451,4222 10-12
21-12-29 6,001,291,30-- -- ----1,291,291 19-12
21-12-29 6,301,121,17-- -- --1,501,121,121 18-12
21-12-29 7,000,920,93-- -- --1,350,920,927 19-12
21-12-29 8,000,680,67-- -- 0,56--0,680,685 19-12
21-12-29 9,000,510,48-- -- ----0,510,5150 12-12
21-12-29 10,000,310,36-- -- --45,000,340,314 10-12
21-12-29 12,000,230,21-- -- ----0,230,234 19-12
21-12-29 15,000,110,09-- -- ----0,110,11254 10-12
21-12-29 20,000,070,03-- -- ----0,070,0750 16-12
20-12-30 2,00------ -- ---------- --
20-12-30 3,00------ -- ---------- --
20-12-30 4,00------ -- ---------- --
20-12-30 4,50------ -- ---------- --
20-12-30 5,00------ -- ---------- --
20-12-30 6,00------ -- ---------- --
20-12-30 7,00------ -- ---------- --
20-12-30 8,00------ -- ---------- --
20-12-30 9,00------ -- ---------- --
20-12-30 10,00------ -- ---------- --
20-12-30 12,00------ -- ---------- --
20-12-30 15,00------ -- ---------- --
20-12-30 20,00------ -- ---------- --
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?