Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 7,2567,214+0,04 +0,6% 7,2787,2324.537.48617:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-5-2026)
Totaal volume 6.532 (4.060 Calls, 2.472 Puts)
Totaal open interest bij opening 77.613 (31.660 Calls, 45.953 Puts)
Call / Put ratio 1,64
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
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
15-05-26415,200,010,01-- -- ----0,010,011 8-4
15-05-26895,400,010,01-- -- ----0,010,012 13-4
15-05-262735,600,010,010,00 0,0% ----0,010,012 8-5
15-05-263125,800,010,01-- -- --0,020,010,014 24-4
15-05-265546,000,020,01-- -- --0,200,020,025 30-4
15-05-264946,200,010,01-- -- --0,020,010,011 5-5
15-05-26 6,30--0,01-- -- --------0 --
15-05-2610.3706,400,010,01-- -- ----0,010,013 6-5
15-05-26 6,50--0,01-- -- --------0 --
15-05-262.8746,600,010,02-0,01 -50,0% ----0,010,0112 11-5
15-05-2626,700,050,01-- -- ----0,050,052 5-5
15-05-262.7596,800,010,010,00 0,0% ----0,010,0112 13-5
15-05-26326,900,060,02-- -- ----0,060,0610 6-5
15-05-261.2997,000,010,010,00 0,0% ----0,010,011 10:55
15-05-26 7,100,050,02-- -- ----0,070,0572 11-5
15-05-26 7,200,070,06-- -- ----0,070,071 13-5
15-05-26 7,300,070,11-0,04 -36,4% 0,05--0,070,0619 16:32
15-05-26 7,400,140,19-0,05 -26,3% 0,13--0,180,145 10:54
15-05-26 7,50--0,29-- -- --------0 --
15-05-26 7,600,700,39-- -- ----0,700,7010 16-4
15-05-26 7,700,510,49-- -- ----0,510,51600 11-5
15-05-26 7,80--0,59-- -- --------0 --
15-05-26 8,00--0,79-- -- --------0 --
15-05-26 8,20--0,99-- -- --------0 --
15-05-26 8,40--1,19-- -- --------0 --
15-05-26 8,80--1,59-- -- --------0 --
15-05-26 9,20--1,99-- -- --------0 --
15-05-26 9,60--2,39-- -- --------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
19-06-268994,500,010,01-- -- ----0,010,013 28-4
19-06-2634,600,160,01+0,15 +1500,0% ----0,160,163 9-7
19-06-265674,800,070,01-- -- ----0,070,07100 27-3
19-06-2654,900,020,01-- -- ----0,020,023 10-4
19-06-264.1675,000,010,01-- -- ----0,010,0110 6-5
19-06-2615,200,070,01-- -- ----0,070,071 1-4
19-06-261905,400,050,01-- -- ----0,050,053 10-4
19-06-2610.7215,500,010,02-0,01 -50,0% ----0,020,0124 15:55
19-06-261885,600,030,01-- -- ----0,030,032 8-5
19-06-26 5,800,020,01-- -- ----0,020,025 13-5
19-06-26 6,000,030,02+0,01 +50,0% ----0,030,0381 17:26
19-06-26 6,200,040,04-- -- ----0,040,0410 12-5
19-06-26 6,400,050,06-0,01 -16,7% ----0,050,052 09:01
19-06-26 6,500,060,07-0,01 -14,3% ----0,070,0697 16:45
19-06-26 6,600,070,09-0,02 -22,2% ----0,070,0711 16:59
19-06-26 6,800,120,14-0,02 -14,3% ----0,120,1119 16:31
19-06-26 7,000,180,21-0,03 -14,3% ----0,180,1876 16:01
19-06-26 7,200,280,30-0,02 -6,7% ----0,280,285 16:25
19-06-26 7,400,390,43-0,04 -9,3% ----0,400,393 13:17
19-06-26 7,500,470,51-0,04 -7,8% ----0,470,474 12:23
19-06-26 7,60--0,59-- -- --------0 --
19-06-26 7,80--0,77-- -- --------0 --
19-06-26 8,001,000,96-- -- ----1,001,00100 11-5
19-06-26 8,20--1,15-- -- --------0 --
19-06-26 8,502,591,45-- -- ----2,592,592 3-3
19-06-26 8,80--1,75-- -- --------0 --
19-06-26 9,002,351,95+0,40 +20,5% ----2,352,351 14-11
19-06-26 9,20--2,15-- -- --------0 --
19-06-26 9,60--2,55-- -- --------0 --
19-06-26 10,003,092,95-- -- ----3,093,095 6-5
19-06-26 12,004,994,94-- -- ----4,994,992 11-5
19-06-2624114,007,156,93-0,04 -0,6% ----7,157,15241 9-12
17-07-26 2,50------ -- --------0 --
17-07-26 3,00------ -- --------0 --
17-07-26 3,50--0,01-- -- --------0 --
17-07-26 4,00--0,01-- -- --------0 --
17-07-26 4,40--0,01-- -- --0,02----0 --
17-07-26 4,60--0,02-- -- --0,02----0 --
17-07-26 4,80--0,01-- -- --------0 --
17-07-26 5,00--0,01-- -- --------0 --
17-07-26 5,20--0,01-- -- --------0 --
17-07-26 5,600,050,02-- -- ----0,050,05120 30-4
17-07-26 5,80--0,04-- -- --------0 --
17-07-26 6,000,060,06-- -- ----0,060,0610 6-5
17-07-26 6,200,070,070,00 0,0% ----0,070,0720 16:21
17-07-26 6,400,190,10-- -- ----0,190,19340 30-4
17-07-26 6,600,120,14-0,02 -14,3% ----0,130,12154 17:05
17-07-26 6,800,170,19-0,02 -10,5% ----0,190,1741 16:48
17-07-26 7,000,240,27-0,03 -11,1% ----0,240,2410 15:27
17-07-26 7,200,330,37-0,04 -10,8% ----0,330,3311 15:27
17-07-26 7,400,500,48-- -- ----0,520,503 13-5
17-07-26 7,60--0,63-- -- --------0 --
17-07-26 7,800,760,80-0,04 -5,0% ----0,760,766 16:55
17-07-26 8,00--0,98-- -- --------0 --
17-07-26 8,20--1,16-- -- --------0 --
17-07-26 8,40--1,35-- -- --------0 --
17-07-26 8,80--1,75-- -- --------0 --
17-07-26 9,20--2,15-- -- --------0 --
17-07-26 9,60--2,55-- -- --------0 --
17-07-26 10,00--2,95-- -- --------0 --
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
18-09-2623,000,020,01-- -- ----0,020,021 13-2
18-09-26 3,50--0,01-- -- --------0 --
18-09-26 4,000,030,01-- -- ----0,030,031 14-4
18-09-26 4,200,090,01-- -- ----0,090,091 16-3
18-09-26 4,400,100,01-- -- ----0,100,104 10-3
18-09-26 4,600,200,02-- -- ----0,200,201 23-3
18-09-26 4,800,130,04-- -- ----0,130,134 2-4
18-09-26 5,000,050,04-- -- ----0,050,0555 6-5
18-09-26 5,500,080,09-- -- ----0,080,086 13-5
18-09-26 6,000,150,16-0,01 -6,3% 0,10--0,150,14216 16:39
18-09-26 6,500,270,28-0,01 -3,6% 0,25--0,280,2639 16:08
18-09-26 7,000,460,49-0,03 -6,1% ----0,460,4612 15:33
18-09-261.5287,500,750,79-0,03 -3,8% --0,900,750,751 14:12
18-09-26 8,001,141,19-0,05 -4,2% ----1,141,14205 15:41
18-09-26 8,501,581,63-0,05 -3,1% ----1,591,582 13:17
18-09-26 9,00--2,11-- -- --------0 --
18-09-26 10,00--3,09-- -- --------0 --
18-09-26 12,00--5,07-- -- --------0 --
18-09-26 14,007,457,05-- -- ----7,457,451 15-4
18-12-26 1,50--0,02-- -- --------0 --
18-12-261692,000,020,020,00 0,0% --0,010,020,025 30-12
18-12-262852,500,020,01-- -- ----0,020,0212 9-4
18-12-266813,000,030,01+0,02 +200,0% ----0,030,031 20-11
18-12-26 3,500,010,01-- -- ----0,010,015 5-5
18-12-26 4,000,100,02-- -- ----0,100,102 31-3
18-12-26 4,200,050,04-- -- ----0,050,0510 24-4
18-12-26 4,400,110,05-- -- ----0,110,112 7-4
18-12-26 4,500,050,050,00 0,0% ----0,050,053 15:29
18-12-26 4,600,050,06-- -- ----0,050,0510 6-5
18-12-26 4,800,100,07-- -- ----0,100,1010 16-4
18-12-26 5,000,080,09-- -- ----0,080,089 12-5
18-12-26 5,500,150,14-- -- --2,020,150,1510 11-5
18-12-26 6,000,220,24-0,02 -8,3% ----0,230,2235 16:23
18-12-26 6,500,360,38-0,02 -5,3% ----0,370,36112 17:26
18-12-26 7,000,570,59-0,02 -3,4% ----0,580,57558 16:23
18-12-26 7,500,910,89-- -- ----0,910,914 11-5
18-12-268588,001,251,25-0,03 -2,4% ----1,261,2512 13-5
18-12-26 8,502,051,67-- -- ----2,052,051 15-4
18-12-26 9,002,422,13-- -- ----2,422,422 16-4
18-12-26 10,004,413,09-- -- ----4,414,411 23-3
18-12-26 12,005,855,06+0,79 +15,6% ----5,855,852 10-12
18-12-26 14,00--7,05-- -- --------0 --
18-12-26 15,009,168,04-- -- ----9,169,1630 20-3
19-03-27 1,50--0,01-- -- --------0 --
19-03-27 2,00--0,01-- -- --------0 --
19-03-27 2,50--0,01-- -- --------0 --
19-03-27 3,00--0,01-- -- --------0 --
19-03-27 3,50--0,02-- -- --------0 --
19-03-27 4,00--0,05-- -- --------0 --
19-03-27 4,20--0,06-- -- --------0 --
19-03-27 4,400,100,07-- -- ----0,100,101 23-4
19-03-27 4,600,080,09-0,01 -11,1% ----0,080,085 14:13
19-03-27 4,800,140,11-- -- ----0,140,141 22-4
19-03-27 5,000,170,13-- -- ----0,170,175 22-4
19-03-27325,500,240,20-0,01 -5,0% ----0,240,241 4-5
19-03-27 6,000,300,32-0,02 -6,3% ----0,300,3070 11:47
19-03-27 6,500,490,48+0,01 +2,1% ----0,490,492 10:43
19-03-27 7,000,700,700,00 0,0% ----0,700,7040 15:30
19-03-27 7,500,960,98-0,02 -2,0% ----0,960,9620 09:08
19-03-27 8,001,301,33-0,03 -2,3% ----1,301,2929 15:53
19-03-27 8,50--1,73-- -- --------0 --
19-03-27 9,00--2,17-- -- --------0 --
19-03-27 10,00--3,10-- -- --------0 --
19-03-27 12,00--5,06-- -- --------0 --
19-03-27 14,00--7,04-- -- --------0 --
18-06-27 3,000,050,03-- -- ----0,050,051 25-2
18-06-27 3,500,050,05-- -- ----0,050,0513 16-4
18-06-27 4,000,210,07-- -- ----0,210,2110 6-3
18-06-27 4,500,160,12-- -- ----0,160,152 23-4
18-06-27 5,000,190,18-- -- --------2 13-5
18-06-273.0506,000,400,42-0,02 -4,8% ----0,400,4020 16:55
18-06-27 7,000,870,84-- -- --------1 13-5
18-06-27 8,001,541,46-- -- ----1,541,54150 12-5
18-06-27 9,002,492,25-- -- ----2,492,499 22-4
18-06-27 10,004,283,14-- -- ----4,284,2565 19-3
18-06-27 12,006,125,06-- -- ----6,126,1075 11-3
18-06-27 15,008,638,03-- -- ----8,638,63153 19-1
17-12-27 2,000,010,01-- -- ----0,010,013 6-5
17-12-27 2,500,060,03+0,03 +100,0% ----0,060,062 14-8
17-12-27 3,000,080,04-- -- ----0,080,082 7-4
17-12-27 3,500,080,07-- -- ----0,080,082 8-5
17-12-27 4,000,130,13-- -- ----0,130,131 11-5
17-12-27 4,500,220,19-- -- ----0,220,221 4-5
17-12-27 5,000,300,30-- -- ----0,300,3010 11-5
17-12-27 5,500,410,43-0,02 -4,7% ----0,410,411 12:55
17-12-27 6,000,600,600,00 0,0% ----0,600,586 15:38
17-12-278976,500,820,81-0,02 -2,5% ----0,820,821 11-5
17-12-27 7,001,101,06-- -- ----1,101,105 11-5
17-12-27 8,001,731,70-- -- ----1,731,713 11-5
17-12-27 9,003,042,45-- -- ----3,043,045 7-4
17-12-27 10,003,503,32-- -- ----3,503,503 5-5
17-12-27 12,00--5,14-- -- --------0 --
17-12-27 15,008,908,03-- -- ----8,908,903 19-2
15-12-28 2,00--0,03-- -- --------0 --
15-12-288253,000,110,10-0,01 -10,0% ----0,110,116 24-4
15-12-28 3,500,190,16-- -- ----0,190,186 22-4
15-12-28 4,000,240,23-- -- ----0,240,241 8-5
15-12-28 4,500,600,36-- -- ----0,600,601 26-3
15-12-28 5,000,500,50-- -- ----0,500,501 6-5
15-12-283725,500,690,67-0,01 -1,5% ----0,690,691 11-5
15-12-28 6,000,860,88-0,02 -2,3% ----0,860,835 17:05
15-12-28 7,001,421,39-- -- ----1,421,41973 11-5
15-12-28 8,002,072,01-- -- ----2,072,05416 7-5
15-12-28 9,003,582,74-- -- ----3,583,5820 5-3
15-12-28 10,004,523,53-- -- ----4,524,5240 19-3
15-12-28212,005,805,24-0,03 -0,6% ----5,805,802 5-2
15-12-28 15,008,558,04+0,51 +6,3% ----8,558,551 31-10
15-12-28 20,0013,2012,98-- -- ----13,2013,202 30-4
21-12-29 2,000,080,05-- -- ----0,080,082 29-4
21-12-29 3,000,240,16-- -- ----0,240,2490 7-4
21-12-29 3,500,260,25+0,01 +4,0% ----0,260,261 17:09
21-12-29 4,000,350,37-0,02 -5,4% ----0,350,351 14:05
21-12-29 4,500,820,51-- -- ----0,820,824 11-3
21-12-29 5,000,710,68-- -- ----0,710,71100 11-5
21-12-29 5,500,910,90-- -- ----0,910,915 13-5
21-12-29 5,600,990,93-- -- ----0,990,9910 4-5
21-12-29 6,001,111,11-- -- ----1,111,1110 12-5
21-12-29 6,301,251,26-0,01 -0,8% ----1,251,255 10:23
21-12-29 7,001,631,65-0,02 -1,2% ----1,641,633 13:08
21-12-29 8,002,242,27-0,03 -1,3% ----2,242,2438 09:36
21-12-29 9,003,182,97-- -- ----3,183,181 22-4
21-12-29 10,003,913,73-- -- ----3,913,911 30-4
21-12-29 12,006,415,38-- -- ----6,416,40188 19-3
21-12-29 15,009,218,08-- -- ----9,239,2166 9-3
21-12-29 20,0013,0512,98-- -- ----13,0513,051 6-5
20-12-30 2,000,090,08-- -- ----0,090,091 4-5
20-12-30 3,000,250,25-- -- ----0,250,255 11-5
20-12-30 3,500,330,35-- -- ----0,330,331 7-5
20-12-30 4,000,530,47-- -- ----0,530,539 8-5
20-12-30 4,500,710,65-- -- ----0,710,711 11-5
20-12-30 5,000,820,84-0,02 -2,4% --1,100,820,821 17:02
20-12-30 6,001,281,29-0,01 -0,8% ----1,281,281 17:01
20-12-30 7,001,841,85-- -- ----1,841,8472 11-5
20-12-30 8,002,512,47-- -- ----2,512,51100 12-5
20-12-303599,003,133,17-0,03 -0,9% ----3,133,132 16:30
20-12-30 10,003,843,91-0,07 -1,8% ----3,853,84450 10:19
20-12-30 12,005,735,53-- -- ----5,755,73652 4-5
20-12-30 15,008,908,18-- -- ----8,908,907 26-2
20-12-30 20,0014,1212,98-- -- ----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?