Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 6,7186,656+0,06 +0,9% 6,766,667.192.10417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-4-2026)
Totaal volume 28.853 (14.243 Calls, 14.610 Puts)
Totaal open interest bij opening 140.930 (39.842 Calls, 101.088 Puts)
Call / Put ratio 0,97
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 2,00--4,66-- -- 4,674,74----0 --
17-04-26 2,503,664,16-- -- 4,174,243,663,661 25-3
17-04-26 3,00--3,66-- -- 3,673,74----0 --
17-04-26 3,50--3,16-- -- 3,173,24----0 --
17-04-26 3,80--2,87-- -- --------0 --
17-04-26 4,00--2,67-- -- 2,672,74----0 --
17-04-26 4,20--2,47-- -- --------0 --
17-04-26 4,40--2,27-- -- 2,272,34----0 --
17-04-26 4,60--2,07-- -- 2,082,15----0 --
17-04-26 4,80--1,87-- -- 1,871,94----0 --
17-04-26 4,90--1,77-- -- 1,771,84----0 --
17-04-26 5,001,141,67-- -- ----1,141,1420 12-3
17-04-26 5,20--1,47-- -- --------0 --
17-04-26 5,401,001,27-- -- 1,281,341,001,003 2-4
17-04-26 5,600,891,07-- -- ----0,890,891 7-4
17-04-26 5,70--0,97-- -- --------0 --
17-04-26 5,800,940,87-- -- ----0,940,9220 8-4
17-04-26 5,90--0,77-- -- --------0 --
17-04-26 6,000,700,67-- -- 0,690,750,770,7025 8-4
17-04-26 6,10--0,57-- -- --------0 --
17-04-26 6,200,540,48+0,06 +12,5% ----0,540,4916 17:18
17-04-26 6,30--0,39-- -- --------0 --
17-04-26 6,400,330,30+0,03 +10,0% 0,320,360,380,3377 16:21
17-04-26 6,500,280,23+0,05 +21,7% 0,240,280,280,2723 11:15
17-04-26 6,600,180,14+0,04 +28,6% 0,170,200,200,145.576 17:14
17-04-26 6,700,120,09+0,03 +33,3% 0,100,140,120,109 17:15
17-04-26 6,800,060,05+0,01 +20,0% --0,150,070,0577 17:07
17-04-26 6,90--0,02-- -- --------0 --
17-04-26 7,000,020,01-- -- 0,010,040,020,021.782 8-4
17-04-26 7,10------ -- --------0 --
17-04-26 7,200,010,010,00 0,0% --0,020,010,012 2-4
17-04-267347,400,080,01-- -- ----0,090,0815 18-2
17-04-26187,600,050,01-- -- ----0,050,056 13-2
17-04-26207,800,010,01-- -- ----0,010,015 26-2
17-04-26 8,00--0,01-- -- --------0 --
17-04-26 8,40--0,01-- -- --------0 --
17-04-26 8,80--0,01-- -- --------0 --
17-04-26 9,20------ -- ---------- --
17-04-26 9,60------ -- ---------- --
15-05-26 2,00--4,66-- -- 4,684,75----0 --
15-05-26 2,50--4,16-- -- 4,184,25----0 --
15-05-26 3,00--3,66-- -- --------0 --
15-05-26 3,50--3,17-- -- --------0 --
15-05-26 4,00--2,67-- -- 2,692,75----0 --
15-05-26 4,20--2,47-- -- 2,492,55----0 --
15-05-26 4,40--2,27-- -- 2,292,36----0 --
15-05-26 4,60--2,08-- -- 2,092,16----0 --
15-05-26 4,80--1,88-- -- --------0 --
15-05-26 4,90--1,78-- -- 1,801,86----0 --
15-05-26 5,001,461,68-- -- 1,701,761,461,4630 7-4
15-05-26 5,200,941,48-- -- 1,501,570,940,947 27-3
15-05-26 5,40--1,29-- -- --------0 --
15-05-26 5,600,541,10-- -- 1,121,190,540,5475 23-3
15-05-26 5,800,940,91-- -- 0,930,990,940,943 8-4
15-05-26 6,000,790,72+0,07 +9,7% 0,760,810,790,7910 11:49
15-05-26 6,200,580,55+0,03 +5,5% 0,590,640,580,5853 17:02
15-05-26 6,400,430,40+0,03 +7,5% ----0,450,43100 15:47
15-05-26 6,600,300,27+0,03 +11,1% ----0,320,285.522 16:21
15-05-26 6,800,210,16+0,05 +31,3% 0,180,220,210,17193 17:15
15-05-26 7,000,120,08+0,04 +50,0% --0,140,120,10247 16:38
15-05-26 7,200,050,04+0,01 +25,0% ----0,050,054 09:01
15-05-26 7,40--0,02-- -- 0,020,05----0 --
15-05-26 7,60--0,01-- -- --0,04----0 --
15-05-26 7,80------ -- --------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 1,504,845,16-0,32 -6,2% ----4,864,8411 10-12
19-06-26 2,00--4,66-- -- 4,684,75----0 --
19-06-26 2,50--4,17-- -- --------0 --
19-06-26403,003,653,67+0,06 +1,6% ----3,653,6520 31-10
19-06-26 3,50--3,17-- -- 3,193,26----0 --
19-06-26 4,002,222,67-- -- 2,702,772,232,214 4-3
19-06-26 4,202,572,47-- -- 2,502,572,572,571 7-1
19-06-26 4,402,252,28-0,03 -1,3% ----2,252,2510 5-9
19-06-26 4,501,722,18-- -- ----1,721,72100 25-3
19-06-26 4,601,622,08-- -- 2,112,171,621,62100 25-3
19-06-26 4,801,431,89-- -- 1,921,971,431,43155 25-3
19-06-26 4,90--1,79-- -- 1,821,88----0 --
19-06-26 5,001,761,69-- -- ----1,761,76100 8-4
19-06-26 5,20--1,51-- -- --------0 --
19-06-26 5,400,651,31-- -- 1,341,390,650,65100 23-3
19-06-26 5,501,221,22-- -- 1,241,301,221,22100 8-4
19-06-26 5,601,191,12-- -- ----1,191,19100 8-4
19-06-26 5,800,540,94-- -- ----0,550,54230 27-3
19-06-26 6,000,830,77+0,06 +7,8% 0,55--0,830,8310 11:04
19-06-26 6,200,670,61-- -- ----0,670,671 8-4
19-06-26 6,400,480,46+0,02 +4,3% ----0,480,482 13:23
19-06-2612.4936,500,430,39+0,04 +10,3% 0,430,460,440,4315 12:59
19-06-26 6,600,390,33+0,06 +18,2% ----0,390,384 17:18
19-06-26 6,800,270,22+0,05 +22,7% ----0,270,2563 17:14
19-06-26 7,000,180,14+0,04 +28,6% --0,190,190,17892 16:04
19-06-26 7,200,120,08+0,04 +50,0% ----0,120,129 11:58
19-06-26 7,400,060,05-- -- ----0,060,063 8-4
19-06-26 7,500,050,04-- -- ----0,050,05245 8-4
19-06-26 7,60--0,03-- -- --------0 --
19-06-26 7,80------ -- 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------ -- ---------- --
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 --
18-09-26 1,505,205,16+0,04 +0,8% 5,155,255,205,201 7-11
18-09-26 2,00--4,66-- -- --------0 --
18-09-26 2,503,824,17-- -- ----3,823,821 19-2
18-09-26 3,00--3,67-- -- --------0 --
18-09-26 3,503,253,17-- -- 3,193,263,253,2230 8-4
18-09-26 4,002,902,67+0,23 +8,6% 2,692,762,902,901 26-11
18-09-26 4,20--2,48-- -- --------0 --
18-09-261134,401,742,28+0,06 +2,6% ----1,741,743 30-3
18-09-26 4,60--2,09-- -- 2,112,17----0 --
18-09-26 4,801,331,90-- -- 1,911,981,331,3310 19-3
18-09-26 5,001,761,71-- -- 1,721,791,761,734 8-4
18-09-26 5,501,301,24+0,06 +4,8% ----1,301,3040 09:02
18-09-26 6,000,900,82+0,08 +9,8% ----0,900,905 09:07
18-09-26 6,500,530,49+0,04 +8,2% --0,550,530,5315 11:24
18-09-26 7,000,280,25+0,03 +12,0% --0,300,290,2896 16:52
18-09-26 7,500,120,11+0,01 +9,1% ----0,130,1240 15:37
18-09-26 8,000,050,05-- -- 0,050,080,050,0510 1-4
18-09-26 8,500,020,02-- -- 0,020,050,020,0223 23-3
18-09-26 9,00--0,01-- -- --------0 --
18-09-26 10,00--0,01-- -- --------0 --
18-09-26 12,00--0,01-- -- --------0 --
18-09-26 14,00--0,01-- -- --------0 --
18-12-26 1,50--5,16-- -- 5,155,25----0 --
18-12-26 2,004,704,67-- -- 4,684,764,704,7010 9-2
18-12-26 2,504,084,17-0,09 -2,2% ----4,084,081 18-11
18-12-26 3,003,413,67-- -- --4,503,413,41200 27-2
18-12-26 3,503,453,17+0,28 +8,8% 3,203,263,453,451 13-11
18-12-26 4,002,702,68-- -- 2,712,772,702,702 8-4
18-12-26 4,20--2,48-- -- 2,512,57----0 --
18-12-26 4,40--2,29-- -- --------0 --
18-12-26 4,502,102,19-- -- 2,222,262,102,10100 7-4
18-12-26 4,601,552,09-- -- ----1,551,55150 24-3
18-12-26 4,801,431,90-- -- 1,931,991,431,43600 26-3
18-12-266.3085,001,751,70+0,05 +2,9% 1,741,801,781,7821 17:24
18-12-26 5,501,181,27-- -- 1,301,351,181,183 7-4
18-12-26 6,000,900,87+0,03 +3,4% ----0,930,8952 14:50
18-12-26 6,500,560,560,00 0,0% 0,590,630,620,5653 13:28
18-12-26 7,000,370,33+0,04 +12,1% 0,350,380,380,3688 17:27
18-12-26 7,500,220,19+0,03 +15,8% --0,250,220,20239 17:24
18-12-26 8,000,120,10+0,02 +20,0% ----0,120,12303 10:14
18-12-26 8,500,130,06-- -- ----0,130,1310 3-2
18-12-26 9,000,040,040,00 0,0% --0,060,040,044 15:35
18-12-26 10,000,020,01-- -- --0,040,020,02126 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--5,16-- -- 5,155,30----0 --
19-03-27 2,00--4,66-- -- --------0 --
19-03-27 2,50--4,17-- -- --------0 --
19-03-27 3,00--3,67-- -- --------0 --
19-03-27 3,50--3,17-- -- --------0 --
19-03-27 4,00--2,68-- -- 2,682,79----0 --
19-03-27 4,20--2,49-- -- 2,492,58----0 --
19-03-27 4,40--2,29-- -- --------0 --
19-03-27 4,601,652,10-- -- ----1,651,6510 26-3
19-03-27 4,80--1,92-- -- 1,932,01----0 --
19-03-27 5,001,351,74-- -- ----1,351,35150 25-3
19-03-27 5,500,981,32-- -- ----0,980,98205 25-3
19-03-27 6,000,840,96-- -- 0,981,050,850,8430 7-4
19-03-27 6,500,710,68-- -- 0,690,750,710,7117 8-4
19-03-27 7,000,480,46-- -- 0,460,530,500,48280 8-4
19-03-27 7,500,320,31-- -- 0,300,340,330,3115 8-4
19-03-27 8,000,250,20-- -- ----0,250,2021 8-4
19-03-27 8,50--0,12-- -- --------0 --
19-03-27 9,00--0,08-- -- --------0 --
19-03-27 10,00--0,04-- -- --------0 --
19-03-27 12,00--0,01-- -- --------0 --
19-03-27 14,00------ -- ---------- --
18-06-27 3,003,063,67-- -- 3,693,753,063,0610 19-3
18-06-27 3,502,723,17-- -- 3,203,252,722,7212 27-3
18-06-27 4,002,752,69+0,06 +2,2% 2,702,762,752,751 09:19
18-06-27 4,502,222,20-- -- 2,222,272,262,2220 8-4
18-06-27 5,001,821,75+0,07 +4,0% ----1,821,825 09:29
18-06-27 6,001,021,020,00 0,0% ----1,021,021 16:50
18-06-27 7,000,560,54+0,02 +3,7% ----0,570,5621 15:48
18-06-27 8,000,270,26-- -- 0,260,290,270,2750 8-4
18-06-27 9,000,120,13-0,01 -7,7% 0,100,160,120,121 15:20
18-06-27 10,000,080,06-- -- 0,040,090,080,081 20-1
18-06-27 12,00--0,02-- -- --0,04----0 --
18-06-27 15,000,020,01-- -- ----0,020,0210 21-1
17-12-27 2,004,924,67+0,25 +5,4% 4,684,764,924,924 27-11
17-12-27 2,504,204,17-- -- ----4,204,201 8-4
17-12-27 3,003,143,67-- -- ----3,143,141 3-3
17-12-27 3,502,613,17-- -- 3,203,272,612,615 3-3
17-12-27 4,002,752,67-- -- ----2,752,753 8-4
17-12-27 4,502,252,19-- -- 2,222,292,252,25120 8-4
17-12-27 5,001,851,76+0,09 +5,1% 1,791,851,851,8320 09:14
17-12-27 5,501,461,40+0,06 +4,3% ----1,461,462 10:43
17-12-27 6,001,131,09+0,04 +3,7% ----1,141,1230 15:57
17-12-276.4267,000,650,62+0,03 +4,8% 0,630,690,650,6315 17:10
17-12-272.6758,000,350,350,00 0,0% 0,340,380,350,3520 15:40
17-12-27 9,000,190,190,00 0,0% 0,170,240,190,193 09:53
17-12-27 10,000,100,11-- -- 0,080,140,100,1013 19-2
17-12-27 12,000,030,05-- -- ----0,030,0338 3-3
17-12-27 15,000,030,01-- -- --0,040,030,035 16-1
15-12-28 2,004,714,67+0,06 +1,3% 4,664,784,714,711 29-8
15-12-28 3,003,013,67-- -- ----3,013,011 9-3
15-12-28 3,502,693,17-- -- 3,183,272,692,6910 26-3
15-12-28 4,002,762,68-- -- 2,692,782,762,7421 8-4
15-12-282404,502,282,23+0,06 +2,7% 2,232,322,282,264 8-4
15-12-283.7555,001,841,84-- -- 1,831,901,881,82103 8-4
15-12-28 5,501,541,51-- -- --1,601,551,5420 8-4
15-12-28 6,001,261,23-- -- ----1,271,239 8-4
15-12-28 7,000,830,80-- -- ----0,840,83102 8-4
15-12-282.7478,000,550,53+0,03 +5,7% 0,510,580,550,53150 8-4
15-12-28 9,000,360,34+0,02 +5,9% ----0,360,362 09:08
15-12-2842210,000,170,23+0,01 +4,3% 0,200,280,170,176 12-3
15-12-28 12,000,140,11-- -- 0,080,150,140,141 5-2
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 2,004,264,66-- -- ----4,264,261 31-3
21-12-29 3,003,753,67-- -- 3,693,763,753,724 8-4
21-12-29 3,502,963,17-- -- ----2,962,961 1-4
21-12-29 4,002,342,69-- -- 2,692,782,342,3450 31-3
21-12-29 4,502,302,25-- -- 2,262,352,302,306 8-4
21-12-29 5,001,951,88+0,07 +3,7% 1,891,981,951,9525 12:42
21-12-29 5,501,161,60-- -- 1,601,691,161,161 23-3
21-12-29 5,601,501,54-- -- 1,531,631,501,504 26-1
21-12-292.5956,001,381,33-- -- 1,331,421,381,3310 8-4
21-12-29 6,301,241,21+0,03 +2,5% 1,191,291,241,2435 12:25
21-12-29 7,000,990,94+0,05 +5,3% ----0,990,994 16:56
21-12-29 8,000,700,69-- -- 0,670,750,700,7025 8-4
21-12-29 9,000,350,49-- -- 0,470,550,350,352 23-3
21-12-29 10,000,300,36-- -- --0,520,310,301.000 7-4
21-12-29 12,000,210,21-- -- ----0,210,215 8-4
21-12-29 15,000,080,09-- -- ----0,080,082 27-2
21-12-29 20,000,070,03+0,04 +133,3% 0,010,070,070,0750 16-12
20-12-30 2,004,004,66-- -- ----4,004,0050 23-3
20-12-30 3,003,753,67-- -- ----3,753,7525 8-4
20-12-30 3,502,433,19-- -- 3,163,312,432,435 23-3
20-12-30 4,002,772,69+0,08 +3,0% ----2,772,77200 14:05
20-12-30 4,501,702,31-- -- ----1,701,70150 23-3
20-12-30 5,001,971,95-- -- 1,93--2,081,9621 8-4
20-12-30 6,001,501,43-- -- 0,48--1,501,507 8-4
20-12-307047,000,831,10-- -- 1,081,170,830,8315 30-3
20-12-30 8,000,850,82-- -- 0,48--0,860,844 8-4
20-12-30 9,000,550,61-- -- 0,610,680,550,554 1-4
20-12-30 10,000,400,48-- -- 0,460,540,400,401 1-4
20-12-30 12,000,260,28-- -- 0,260,330,260,261 1-4
20-12-30 15,000,150,16-- -- ----0,150,151.000 19-2
20-12-30 20,000,070,08-- -- 0,040,110,070,07100 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?