Close sub menu
Opties Aegon (AGN)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 4,1094,198-0,09 -2,1% 4,2084,10613.02109:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-9-2022)
Totaal volume 4.995 (2.219 Calls, 2.776 Puts)
Totaal open interest bij opening 580.918 (291.741 Calls, 289.177 Puts)
Call / Put ratio 0,80
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-10-2212,501,931,79-0,08 -4,5% ----1,931,931 23-9
21-10-22253,001,151,30-0,09 -6,9% ----1,151,151 11:06
21-10-22 3,20--1,11-0,09 -8,1% --------0 --
21-10-2243,401,360,91-0,08 -8,8% ----1,381,368 13-9
21-10-22 3,601,220,72-0,08 -11,1% ----1,221,221 11-8
21-10-22 3,70------ -- --------0 --
21-10-2223,800,550,53-0,07 -13,2% ----0,550,494 26-9
21-10-2213,900,460,44-0,06 -13,6% ----0,460,461 27-9
21-10-22664,000,420,37-0,07 -18,9% ----0,420,4250 23-9
21-10-22324,100,360,29-0,06 -20,7% ----0,360,363 23-9
21-10-222174,200,160,22-0,05 -22,7% ----0,160,1389 16:31
21-10-221514,300,120,17-0,04 -23,5% ----0,120,0921 15:55
21-10-224244,400,090,12-0,03 -25,0% ----0,100,0738 15:51
21-10-221224,500,050,08-0,02 -25,0% ----0,060,059 12:48
21-10-221.1054,600,040,05-0,01 -20,0% ----0,040,044 28-9
21-10-226854,700,040,04-0,01 -25,0% 0,02--0,050,0545 27-9
21-10-229384,800,020,020,00 0,0% ----0,020,0210 11:44
21-10-225404,900,020,010,00 0,0% ----0,020,0267 26-9
21-10-227125,000,030,010,00 0,0% ----0,030,0360 23-9
21-10-224035,200,010,010,00 0,0% ----0,010,011 27-9
21-10-221395,400,020,010,00 0,0% ----0,020,02100 12-9
21-10-2295,60--0,010,00 0,0% --------9 22-8
21-10-22 6,00--0,010,00 0,0% --------0 --
21-10-22 6,40--0,010,00 0,0% --------0 --
18-11-22 2,50--1,81-0,09 -5,0% --------0 --
18-11-22253,001,461,32-0,08 -6,1% ----1,461,4625 23-9
18-11-22 3,40--0,95-0,08 -8,4% --------0 --
18-11-22 3,50--0,86-0,08 -9,3% --------0 --
18-11-22 3,60--0,77-0,07 -9,1% --------0 --
18-11-22 3,80--0,60-0,06 -10,0% --------0 --
18-11-22 3,90------ -- --------0 --
18-11-22384,000,440,45-0,06 -13,3% ----0,440,442 26-9
18-11-22 4,10--0,38-0,05 -13,2% --------0 --
18-11-22274,200,320,32-0,05 -15,6% ----0,320,3212 27-9
18-11-22 4,30--0,27-0,05 -18,5% --------0 --
18-11-22184,400,170,22-0,04 -18,2% ----0,170,171 13:04
18-11-22304,500,150,17-0,03 -17,6% ----0,150,151 28-9
18-11-22744,600,150,14-0,03 -21,4% ----0,150,1412 27-9
18-11-224454,700,090,11-0,03 -27,3% ----0,090,0754 16:38
18-11-223434,800,100,08-0,01 -12,5% ----0,100,095 27-9
18-11-225624,900,070,06-0,01 -16,7% ----0,070,071 27-9
18-11-221895,000,040,05-0,01 -20,0% ----0,040,047 15:33
18-11-223565,200,040,030,00 0,0% ----0,040,0325 26-9
18-11-2285,600,020,010,00 0,0% ----0,020,022 23-9
16-12-22 0,504,113,79-0,09 -2,4% ----4,114,113 22-8
16-12-22161,003,623,29-0,09 -2,7% ----3,623,6250 22-8
16-12-22601,503,142,79-0,08 -2,9% ----3,143,141 21-9
16-12-222242,002,142,30-0,08 -3,5% ----2,142,1415 11:07
16-12-22252,502,301,81-0,08 -4,4% --3,272,302,301 13-9
16-12-227183,001,281,34-0,08 -6,0% ----1,281,281 28-9
16-12-221023,401,310,98-0,08 -8,2% ----1,311,31100 12-9
16-12-221.1683,500,850,89-0,07 -7,9% ----0,850,851 28-9
16-12-22613,600,650,80-0,07 -8,8% ----0,670,654 11:14
16-12-223083,800,870,65-0,07 -10,8% ----0,870,871 9-9
16-12-22 3,90------ -- --------0 --
16-12-2226.6724,000,420,50-0,06 -12,0% ----0,420,4012 16:20
16-12-22 4,10--0,43-0,05 -11,6% --------0 --
16-12-225664,200,310,37-0,05 -13,5% ----0,320,2951 16:20
16-12-22 4,30--0,32-0,05 -15,6% --------0 --
16-12-221.3214,400,230,27-0,04 -14,8% ----0,230,227 12:58
16-12-2210.6194,500,190,22-0,03 -13,6% ----0,200,1716 15:49
16-12-223.4924,600,140,18-0,02 -11,1% --0,600,140,142 14:58
16-12-22324,700,120,16-0,03 -18,8% ----0,120,122 28-9
16-12-224.7264,800,100,13-0,02 -15,4% ----0,100,09184 16:31
16-12-2244,900,220,10-0,01 -10,0% ----0,220,223 21-9
16-12-2218.2055,000,070,08-0,01 -12,5% ----0,080,06259 16:29
16-12-22385,200,100,06-0,01 -16,7% --0,250,100,101 23-9
16-12-227.9875,500,030,030,00 0,0% --0,250,030,032 11:30
16-12-2218.8226,000,020,010,00 0,0% --0,350,020,0220 26-9
16-12-223.7477,000,010,010,00 0,0% --0,030,010,0117 30-6
16-12-222.4418,000,020,010,00 0,0% ----0,020,0210 20-6
16-12-22 9,00--0,010,00 0,0% --------0 --
16-12-221.80210,000,010,010,00 0,0% ----0,010,0150 16-3
17-03-2372,502,161,86-0,09 -4,8% ----2,162,161 19-9
17-03-234563,001,821,41-0,09 -6,4% ----1,821,825 20-9
17-03-231453,501,090,99-0,08 -8,1% ----1,091,091 23-9
17-03-23243,801,040,77-0,07 -9,1% ----1,041,046 22-9
17-03-231974,000,550,63-0,06 -9,5% ----0,550,551 28-9
17-03-231.2224,200,610,51-0,05 -9,8% ----0,610,611 23-9
17-03-235304,400,600,41-0,05 -12,2% ----0,600,6020 22-9
17-03-232714,600,260,32-0,04 -12,5% ----0,300,26103 14:55
17-03-231.0544,800,220,24-0,02 -8,3% ----0,220,221 17:18
17-03-231.4125,000,200,19-0,02 -10,5% --0,450,200,201 27-9
17-03-231.8565,500,080,10-0,01 -10,0% ----0,080,0849 14:33
17-03-231836,000,050,050,00 0,0% --0,110,060,0540 26-9
17-03-237067,000,020,010,00 0,0% ----0,020,025 26-9
17-03-23 8,00--0,010,00 0,0% --------0 --
17-03-23 9,00--0,010,00 0,0% --------0 --
16-06-232132,002,702,36-0,10 -4,2% ----2,702,701 19-9
16-06-232462,502,151,90-0,09 -4,7% ----2,152,1418 9-9
16-06-231.3313,001,371,46-0,09 -6,2% ----1,371,3720 12:43
16-06-231.2613,501,001,05-0,07 -6,7% ----1,001,0010 28-9
16-06-231393,800,750,85-0,07 -8,2% ----0,760,75101 12:17
16-06-233.2204,000,660,72-0,07 -9,7% ----0,660,665 16:52
16-06-23824,200,730,60-0,06 -10,0% ----0,730,7315 23-9
16-06-231.0044,400,700,50-0,05 -10,0% ----0,700,701 22-9
16-06-232.7004,500,410,45-0,04 -8,9% ----0,410,38405 15:54
16-06-231164,600,610,41-0,04 -9,8% ----0,610,6120 14-9
16-06-23604,800,340,33-0,03 -9,1% ----0,340,343 26-9
16-06-232.4725,000,210,27-0,03 -11,1% ----0,240,2181 14:48
16-06-234375,500,160,15-0,01 -6,7% ----0,160,163 26-9
16-06-231.6296,000,100,10-0,02 -20,0% --0,180,100,1050 27-9
16-06-23 7,00--0,030,00 0,0% --0,08----0 --
16-06-23358,000,060,010,00 0,0% ----0,060,061 24-5
15-09-23 2,50--1,91-0,09 -4,7% --------0 --
15-09-23 3,00--1,47-0,08 -5,4% --------0 --
15-09-23 3,50--1,09-0,08 -7,3% --------0 --
15-09-23 4,00--0,76-0,06 -7,9% --------0 --
15-09-23 4,20--0,65-0,06 -9,2% --------0 --
15-09-23 4,40--0,55-0,05 -9,1% --------0 --
15-09-23 4,60--0,46-0,04 -8,7% --------0 --
15-09-23 4,80--0,39-0,03 -7,7% --------0 --
15-09-231155,000,310,33-0,04 -12,1% ----0,310,311 28-9
15-09-23106,000,220,140,00 0,0% ----0,220,2210 19-9
15-09-23 7,00--0,060,00 0,0% --------0 --
15-09-23 8,00--0,02+0,01 +50,0% --------0 --
15-12-23190,503,813,79-0,08 -2,1% ----3,813,8018 26-9
15-12-2331,003,333,31-0,09 -2,7% ----3,333,331 22-6
15-12-231841,503,182,83-0,10 -3,5% ----3,183,17150 22-9
15-12-231.1112,002,742,36-0,09 -3,8% --3,202,742,741 19-9
15-12-235262,501,771,91-0,09 -4,7% ----1,771,771 28-9
15-12-236.6613,001,381,49-0,07 -4,7% ----1,381,382 28-9
15-12-238.0453,501,051,12-0,08 -7,1% ----1,090,9741 16:00
15-12-237.6934,000,720,81-0,07 -8,6% ----0,720,7231 28-9
15-12-239.5624,500,490,55-0,05 -9,1% ----0,500,4560 15:26
15-12-2325.3805,000,360,38-0,04 -10,5% ----0,380,32115 16:43
15-12-236.1866,000,150,17-0,01 -5,9% ----0,150,1520 11:13
15-12-232.5238,000,070,040,00 0,0% ----0,070,071 15-9
21-06-242653,001,641,53-0,07 -4,6% ----1,641,6460 8-9
21-06-2413,501,421,19-0,07 -5,9% ----1,421,421 23-8
21-06-24154,000,790,90-0,06 -6,7% ----0,790,795 14:20
21-06-24444,500,870,66-0,04 -6,1% ----0,870,8718 20-9
21-06-24185,000,650,49-0,04 -8,2% ----0,650,651 19-9
21-06-24266,000,300,27-0,03 -11,1% --0,430,300,303 9-9
21-06-24 8,00--0,090,00 0,0% --------0 --
20-12-24410,503,813,79-0,08 -2,1% ----3,813,7831 26-9
20-12-241361,003,593,30-0,08 -2,4% ----3,593,5950 22-8
20-12-243201,503,102,83-0,08 -2,8% ----3,103,1010 24-8
20-12-241.0932,002,182,38-0,08 -3,4% ----2,282,183 11:20
20-12-241.3282,501,971,95-0,08 -4,1% ----1,971,975 26-9
20-12-246.1623,001,561,57-0,08 -5,1% ----1,561,561 26-9
20-12-243.6313,501,121,23-0,06 -4,9% ----1,181,123 15:30
20-12-246.6614,000,900,96-0,06 -6,3% ----0,900,9010 28-9
20-12-245834,500,740,74-0,03 -4,1% ----0,740,741 27-9
20-12-2428.3965,000,560,57-0,05 -8,8% ----0,560,5138 17:26
20-12-245.0776,000,310,35-0,02 -5,7% ----0,320,314 11:15
20-12-241.4537,000,190,20-0,01 -5,0% ----0,190,1868 15:14
20-12-243838,000,210,130,00 0,0% ----0,210,21100 20-9
19-12-25191,003,613,30-0,08 -2,4% ----3,613,6150 22-8
19-12-251272,002,272,39-0,09 -3,8% ----2,332,275 28-9
19-12-251262,502,191,98-0,08 -4,0% --2,752,192,191 22-8
19-12-251.1093,001,511,62-0,07 -4,3% ----1,511,5119 28-9
19-12-252.9403,501,231,32-0,06 -4,5% ----1,231,231 11:08
19-12-253.6134,001,011,07-0,06 -5,6% --1,401,081,0131 26-9
19-12-251.6664,500,890,86-0,05 -5,8% ----0,900,895 23-9
19-12-256.2405,000,690,70-0,04 -5,7% ----0,700,6572 17:27
19-12-254.9346,000,440,48-0,01 -2,1% ----0,440,43116 16:20
19-12-251.2228,000,280,20-0,01 -5,0% --0,430,280,281 30-8
18-12-261.5322,002,252,40-0,09 -3,8% ----2,302,253 11:13
18-12-269093,001,621,67-0,07 -4,2% ----1,621,625 10:55
18-12-265613,501,401,40-0,07 -5,0% ----1,401,4011 27-9
18-12-261.6254,001,161,14-0,03 -2,6% 0,95--1,211,16260 27-9
18-12-266494,500,960,97-0,03 -3,1% --1,570,960,964 28-9
18-12-262.7095,000,740,84-0,07 -8,3% ----0,800,7412 11:21
18-12-262.4686,000,460,58-0,03 -5,2% ----0,600,469 13:32
18-12-261.3578,000,270,31-0,04 -12,9% ----0,270,274 16:09
18-12-264299,000,230,24-0,01 -4,2% 0,080,350,230,236 26-9
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by