Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 6,9426,874+0,07 +1,0% 6,9726,8328.313.44417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-4-2026)
Totaal volume 8.855 (4.918 Calls, 3.937 Puts)
Totaal open interest bij opening 157.444 (16.667 Calls, 140.777 Puts)
Call / Put ratio 1,25
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 2,00--0,01-- -- --------0 --
17-04-26 2,50------ -- --------0 --
17-04-26 3,00------ -- --------0 --
17-04-26 3,50------ -- --------0 --
17-04-26 3,80--0,01-- -- --------0 --
17-04-26 4,00------ -- --------0 --
17-04-262474,200,020,01-- -- ----0,020,02150 23-3
17-04-26 4,40------ -- --------0 --
17-04-26 4,60------ -- --------0 --
17-04-26 4,80------ -- --------0 --
17-04-2644,900,030,02-- -- ----0,030,034 11-3
17-04-26 5,00------ -- --------0 --
17-04-26 5,20------ -- --------0 --
17-04-26 5,40------ -- --------0 --
17-04-26 5,60------ -- --------0 --
17-04-26 5,70------ -- --------0 --
17-04-26 5,80------ -- --------0 --
17-04-26 5,90------ -- --------0 --
17-04-26 6,00------ -- --------0 --
17-04-26 6,10--0,01-- -- --------0 --
17-04-26 6,20------ -- --------0 --
17-04-2616,300,030,01-- -- ----0,030,031 9-4
17-04-26 6,40------ -- --------0 --
17-04-261.0076,500,030,01-- -- ----0,030,032 13-4
17-04-26 6,60------ -- --------0 --
17-04-263406,700,010,010,00 0,0% --0,020,010,011 17-4
17-04-26 6,80------ -- --------0 --
17-04-26106,900,030,06-0,03 -50,0% --0,020,060,035 17-4
17-04-26 7,00------ -- --------0 --
17-04-26 7,10--0,23-- -- 0,140,18----0 --
17-04-26 7,20------ -- --------0 --
17-04-26 7,30--0,43-- -- 0,340,38----0 --
17-04-26 7,40------ -- --------0 --
17-04-26 7,60------ -- --------0 --
17-04-26 7,80--0,93-- -- 0,840,88----0 --
17-04-26 8,00------ -- --------0 --
17-04-26 8,40------ -- --------0 --
17-04-26 8,80------ -- --------0 --
17-04-26 9,20------ -- --------0 --
17-04-26 9,60------ -- --------0 --
15-05-26 2,00------ -- ---------- --
15-05-26 2,50------ -- ---------- --
15-05-26 3,00--0,01-- -- --------0 --
15-05-26 3,50--0,01-- -- --------0 --
15-05-26 4,00--0,01-- -- --------0 --
15-05-26 4,20--0,01-- -- --------0 --
15-05-26 4,40--0,01-- -- --------0 --
15-05-2624,600,020,01-- -- ----0,020,012 25-3
15-05-26 4,80--0,01-- -- --------0 --
15-05-26 4,90--0,01-- -- --------0 --
15-05-2645,000,010,01-- -- ----0,010,011 9-4
15-05-26415,200,010,02-- -- ----0,010,011 8-4
15-05-26895,400,010,02-- -- ----0,010,012 13-4
15-05-262725,600,020,01-- -- ----0,020,0210 15-4
15-05-263045,800,010,02-0,01 -50,0% --0,020,010,011 17-4
15-05-26 6,000,020,03-0,01 -33,3% --0,200,030,0244 17-4
15-05-264926,200,030,04-0,02 -50,0% ----0,030,033 17-4
15-05-26 6,400,040,06-0,02 -33,3% --0,120,050,04252 17-4
15-05-26 6,600,070,10-0,03 -30,0% ----0,100,0711 17-4
15-05-26 6,800,120,16-0,04 -25,0% ----0,170,121.371 17-4
15-05-26 7,000,210,25-0,04 -16,0% ----0,210,19550 17-4
15-05-26 7,200,380,380,00 0,0% ----0,380,3810 17-4
15-05-26 7,40--0,54-- -- --------0 --
15-05-26 7,600,700,73-- -- ----0,700,7010 16-4
15-05-26 7,80--0,93-- -- --------0 --
15-05-26 8,00--1,13-- -- --------0 --
15-05-26 8,40--1,53-- -- --------0 --
15-05-26 8,80--1,93-- -- --------0 --
15-05-26 9,20--2,33-- -- --------0 --
15-05-26 9,60--2,73-- -- --------0 --
19-06-26 1,50------ -- --------0 --
19-06-26 2,00--0,01-- -- --------0 --
19-06-26 2,50--0,01-- -- --------0 --
19-06-26103,000,010,010,00 0,0% ----0,010,012 12-12
19-06-263383,500,010,01-- -- ----0,010,01338 5-3
19-06-263284,000,030,01-- -- ----0,030,0210 17-2
19-06-261004,200,020,01-- -- ----0,020,02100 5-1
19-06-26254,400,050,01-- -- ----0,050,0510 16-3
19-06-268964,500,010,01-- -- ----0,010,012 10-4
19-06-2634,600,160,01+0,15 +1500,0% ----0,160,163 9-7
19-06-26 4,800,070,02-- -- ----0,070,07100 27-3
19-06-26 4,900,020,02-- -- ----0,020,023 10-4
19-06-264.1465,000,020,02-0,01 -50,0% ----0,020,026 17-4
19-06-26 5,200,070,03-- -- ----0,070,071 1-4
19-06-26 5,400,050,04-- -- ----0,050,053 10-4
19-06-26 5,500,030,04-0,01 -25,0% ----0,030,038 17-4
19-06-26 5,600,060,05-- -- ----0,060,061 15-4
19-06-26 5,800,060,07-0,01 -14,3% ----0,060,063 17-4
19-06-2645.8536,000,070,09-0,02 -22,2% 0,06--0,080,0724 17-4
19-06-26 6,200,090,13-0,04 -30,8% ----0,100,0917 17-4
19-06-26 6,400,170,18-0,01 -5,6% ----0,170,1713 17-4
19-06-267.5836,500,170,21-0,04 -19,0% 0,15--0,200,17335 17-4
19-06-26 6,600,210,24-0,03 -12,5% ----0,240,2121 17-4
19-06-26 6,800,280,33-0,05 -15,2% ----0,330,28239 17-4
19-06-26 7,000,390,45-0,06 -13,3% ----0,430,3935 17-4
19-06-26 7,20--0,58-- -- --------0 --
19-06-26 7,400,660,74-0,08 -10,8% ----0,740,6623 17-4
19-06-26 7,501,540,83-- -- ----1,541,5420 10-3
19-06-26 7,60--0,91-- -- --------0 --
19-06-26 7,80--1,11-- -- --------0 --
19-06-26 8,001,421,29-- -- ----1,421,385 15-4
19-06-26 8,502,591,78-- -- ----2,592,592 3-3
19-06-26 8,80--2,08-- -- --------0 --
19-06-26 9,002,352,28+0,07 +3,1% ----2,352,351 14-11
19-06-26 9,20--2,48-- -- --------0 --
19-06-26 9,60--2,88-- -- --------0 --
19-06-26 10,004,003,28-- -- ----4,004,006 26-3
19-06-26 12,005,655,26-- -- ----5,655,653 28-1
19-06-26 14,007,157,25-0,10 -1,4% ----7,157,15241 9-12
17-07-26 3,00------ -- ---------- --
17-07-26 3,50------ -- ---------- --
17-07-26 4,00------ -- ---------- --
17-07-26 4,60------ -- ---------- --
17-07-26 4,80------ -- ---------- --
17-07-26 5,00------ -- ---------- --
17-07-26 5,20------ -- ---------- --
17-07-26 5,60------ -- ---------- --
17-07-26 5,80------ -- ---------- --
17-07-26 6,00------ -- ---------- --
17-07-26 6,20------ -- ---------- --
17-07-26 6,40------ -- ---------- --
17-07-26 6,60------ -- ---------- --
17-07-26 6,80------ -- ---------- --
17-07-26 7,00------ -- ---------- --
17-07-26 7,20------ -- ---------- --
17-07-26 7,40------ -- ---------- --
17-07-26 7,60------ -- ---------- --
17-07-26 7,80------ -- ---------- --
17-07-26 8,00------ -- ---------- --
17-07-26 8,40------ -- ---------- --
17-07-26 8,80------ -- ---------- --
17-07-26 9,20------ -- ---------- --
17-07-26 9,60------ -- ---------- --
17-07-26 10,00------ -- ---------- --
18-09-26 1,50--0,01-- -- --------0 --
18-09-26 2,00--0,01-- -- --------0 --
18-09-2652,500,010,010,00 0,0% ----0,010,011 17-12
18-09-26 3,000,020,01-- -- ----0,020,021 13-2
18-09-26 3,50--0,02-- -- --------0 --
18-09-26 4,000,030,03-- -- --0,030,030,031 14-4
18-09-26 4,200,090,04-- -- ----0,090,091 16-3
18-09-26 4,400,100,05-- -- ----0,100,104 10-3
18-09-26 4,600,200,06-- -- ----0,200,201 23-3
18-09-26 4,800,130,07-- -- ----0,130,134 2-4
18-09-26 5,000,080,08-- -- ----0,080,085 15-4
18-09-26 5,500,130,14-0,01 -7,1% ----0,130,131 17-4
18-09-26 6,000,260,260,00 0,0% ----0,260,261 17-4
18-09-26 6,500,390,44-0,05 -11,4% --0,600,440,3929 17-4
18-09-26 7,000,710,71-- -- ----0,710,7130 16-4
18-09-26 7,501,231,06-- -- ----1,241,2318 9-4
18-09-26 8,001,431,49-0,06 -4,0% ----1,431,424 17-4
18-09-26 8,50--1,95-- -- --------0 --
18-09-26 9,00--2,43-- -- --------0 --
18-09-26 10,00--3,41-- -- --------0 --
18-09-26 12,00--5,39-- -- --------0 --
18-09-26 14,007,457,37-- -- ----7,457,451 15-4
18-12-26 1,50--0,01-- -- --------0 --
18-12-261692,000,020,01+0,01 +100,0% ----0,020,025 30-12
18-12-262852,500,020,01-- -- ----0,020,0212 9-4
18-12-266813,000,030,02+0,01 +50,0% ----0,030,031 20-11
18-12-26 3,500,070,04-- -- ----0,070,0750 31-3
18-12-26 4,000,100,05-- -- ----0,100,102 31-3
18-12-26 4,200,060,06-- -- ----0,060,065 15-4
18-12-26 4,400,110,07-- -- ----0,110,112 7-4
18-12-26 4,500,090,08-- -- --0,150,090,096 8-4
18-12-263584,600,080,080,00 0,0% ----0,080,0821 17-4
18-12-26 4,800,100,10-- -- ----0,100,1010 16-4
18-12-2652.1725,000,100,13-0,01 -7,7% --0,300,100,1010 17-4
18-12-2619.9945,500,190,21-0,01 -4,8% --0,350,190,195 17-4
18-12-26 6,000,320,34-0,02 -5,9% ----0,330,3255 17-4
18-12-26 6,500,500,53-0,03 -5,7% ----0,530,503 17-4
18-12-26 7,000,780,80-0,02 -2,5% ----0,780,781 17-4
18-12-26 7,501,131,13-- -- ----1,131,131 16-4
18-12-26 8,001,541,53-- -- ----1,541,5430 16-4
18-12-26 8,502,051,97-- -- ----2,052,051 15-4
18-12-26 9,002,422,44-- -- ----2,422,422 16-4
18-12-26 10,004,413,41-- -- ----4,414,411 23-3
18-12-26 12,005,855,38+0,47 +8,7% ----5,855,852 10-12
18-12-26 14,00--7,36-- -- --------0 --
18-12-2629115,009,168,35-0,06 -0,7% ----9,169,1630 20-3
19-03-27 1,50------ -- ---------- --
19-03-27 2,00--0,01-- -- --------0 --
19-03-27 2,50--0,01-- -- --------0 --
19-03-27 3,00--0,02-- -- --------0 --
19-03-27 3,50--0,04-- -- --------0 --
19-03-27 4,00--0,07-- -- --------0 --
19-03-27 4,20--0,09-- -- --------0 --
19-03-27 4,40--0,10-- -- --------0 --
19-03-27 4,60--0,12-- -- --------0 --
19-03-27 4,800,130,14-0,01 -7,1% ----0,130,134 17-4
19-03-27 5,000,360,17-- -- ----0,360,366 30-3
19-03-27 5,500,290,27-- -- ----0,290,291 15-4
19-03-27 6,000,420,42-- -- ----0,420,4210 16-4
19-03-27 6,500,610,63-- -- ----0,640,61201 16-4
19-03-27 7,000,920,90-- -- ----0,920,921 15-4
19-03-27 7,50--1,23-- -- --------0 --
19-03-27 8,00--1,61-- -- --------0 --
19-03-27 8,50--2,02-- -- --------0 --
19-03-27 9,00--2,47-- -- --------0 --
19-03-27 10,00--3,42-- -- --------0 --
19-03-27 12,00--5,38-- -- --------0 --
19-03-27 14,00--7,36-- -- --------0 --
18-06-27 3,000,050,02-- -- ----0,050,051 25-2
18-06-27 3,500,050,05-- -- ----0,050,0513 16-4
18-06-27 4,000,210,09-- -- ----0,210,2110 6-3
18-06-27 4,500,140,15-0,01 -6,7% ----0,140,135 17-4
18-06-27 5,000,240,240,00 0,0% ----0,240,241 17-4
18-06-27 6,000,540,54-- -- ----0,590,5423 15-4
18-06-27 7,001,111,05-- -- ----1,111,06201 15-4
18-06-27 8,001,831,72-- -- ----1,831,8324 10-4
18-06-27 9,002,632,54-- -- ----2,632,6310 10-4
18-06-27 10,004,283,45-- -- ----4,284,2565 19-3
18-06-27 12,006,125,38-- -- ----6,126,1075 11-3
18-06-2761215,008,638,35-0,07 -0,8% ----8,638,63153 19-1
17-12-278762,000,030,01+0,02 +200,0% ----0,030,031 28-10
17-12-27 2,500,060,02+0,04 +200,0% ----0,060,062 14-8
17-12-27 3,000,080,05-- -- ----0,080,082 7-4
17-12-27 3,500,090,09-- -- ----0,090,0913 16-4
17-12-27 4,000,150,150,00 0,0% ----0,150,15200 17-4
17-12-27 4,500,300,24-- -- ----0,300,301 13-4
17-12-27 5,000,380,36-- -- ----0,380,382 16-4
17-12-271.0145,500,520,53-0,02 -3,8% ----0,520,5210 16-4
17-12-27 6,000,700,73-0,03 -4,1% --0,850,730,70203 17-4
17-12-27 7,001,261,260,00 0,0% ----1,261,265 17-4
17-12-27 8,002,011,94-- -- ----2,011,9612 10-4
17-12-27 9,003,042,74-- -- ----3,043,045 7-4
17-12-27 10,004,203,62-- -- ----4,204,201 19-2
17-12-27 12,00--5,45-- -- --------0 --
17-12-27 15,008,908,35-- -- ----8,908,903 19-2
15-12-28 2,00--0,04-- -- --------0 --
15-12-288193,000,190,120,00 0,0% ----0,190,193 10-3
15-12-28 3,500,200,20-- -- ----0,200,202 15-4
15-12-28 4,000,360,30-- -- ----0,360,3640 9-4
15-12-28 4,500,600,43-- -- ----0,600,601 26-3
15-12-28 5,000,590,59-- -- ----0,590,591 14-4
15-12-28 5,500,800,79-- -- ----0,800,801 15-4
15-12-28 6,001,071,02-- -- ----1,071,0712 9-4
15-12-28 7,001,641,56-- -- ----1,641,642 15-4
15-12-28 8,002,322,22-- -- ----2,322,3220 9-4
15-12-28 9,003,582,99-- -- ----3,583,5820 5-3
15-12-28 10,004,523,81-- -- ----4,524,5240 19-3
15-12-28 12,005,805,58-- -- ----5,805,802 5-2
15-12-28 15,008,558,39+0,16 +1,9% ----8,558,551 31-10
15-12-28 20,0013,3013,34-0,04 -0,3% ----13,3013,302 17-4
21-12-29 2,000,070,08-- -- ----0,070,072 13-4
21-12-29 3,000,240,19-- -- ----0,240,2490 7-4
21-12-29 3,500,300,30-- -- ----0,300,302 16-4
21-12-29 4,000,520,43-- -- ----0,520,506 7-4
21-12-29 4,500,820,59-- -- ----0,820,824 11-3
21-12-29 5,000,780,78-- -- ----0,780,782 16-4
21-12-29 5,500,971,00-0,03 -3,0% ----0,970,971 17-4
21-12-29 5,601,241,03-- -- ----1,241,245 1-4
21-12-29 6,001,211,25-0,04 -3,2% ----1,241,2143 17-4
21-12-29 6,301,361,41-0,05 -3,5% ----1,431,3616 17-4
21-12-29 7,001,801,82-- -- ----1,801,801 16-4
21-12-29 8,002,582,48-- -- ----2,582,5820 8-4
21-12-29 9,003,303,20-- -- ----3,303,3025 13-4
21-12-29 10,004,133,98-- -- ----4,134,138 9-4
21-12-29 12,006,415,66-- -- ----6,416,40188 19-3
21-12-29 15,009,218,41-- -- ----9,239,2166 9-3
21-12-29 20,0014,1313,34-- -- ----14,1314,1350 6-3
20-12-30 2,000,150,10-- -- ----0,150,152 12-3
20-12-308853,000,270,290,00 0,0% ----0,280,2758 17-4
20-12-301923,500,400,40-0,01 -2,5% ----0,400,401 14-4
20-12-303294,000,550,570,00 0,0% ----0,560,55240 17-4
20-12-30 4,500,940,74-- -- ----0,940,941 24-3
20-12-30 5,000,910,94-0,03 -3,2% 0,901,100,910,911 17-4
20-12-30 6,001,451,43+0,02 +1,4% ----1,451,4251 17-4
20-12-30 7,001,982,01-0,03 -1,5% ----1,981,985 17-4
20-12-30 8,002,732,66-- -- ----2,732,732 8-4
20-12-30 9,003,353,36-- -- ----3,353,352 14-4
20-12-30 10,004,204,13-- -- ----4,204,2026 10-4
20-12-30 12,006,305,76-- -- ----6,306,3013 24-2
20-12-30 15,008,908,46-- -- ----8,908,907 26-2
20-12-30 20,0014,1213,28-- -- ----14,1214,1225 9-3
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?