Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 6,4966,336+0,16 +2,5% 6,5046,3742.318.03412:58

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-12-2025)
Totaal volume 8.248 (6.894 Calls, 1.354 Puts)
Totaal open interest bij opening 160.442 (95.893 Calls, 64.549 Puts)
Call / Put ratio 5,09
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 0,60------ -- ---------- --
19-12-25 0,80--0,01-- -- --------0 --
19-12-25441,000,040,01-- -- --------6 9-4
19-12-25 1,50--0,01-- -- --------0 --
19-12-251.2792,000,010,01-- -- ----0,010,011 20-1
19-12-258642,500,020,01-- -- ----0,020,028 24-4
19-12-251.0003,000,010,01-- -- ----0,010,011 7-7
19-12-252.8713,500,010,010,00 0,0% --0,010,010,01100 21-11
19-12-252.4374,000,010,01-- -- ----0,010,0125 19-9
19-12-2524,200,060,01-- -- ----0,060,062 17-6
19-12-251004,400,030,01-- -- ----0,030,0310 23-7
19-12-2513.9424,500,010,01-- -- ----0,010,0110 7-11
19-12-256654,600,100,01-- -- ----0,100,101 23-6
19-12-251.8004,800,020,01-- -- ----0,020,021 10-9
19-12-2527.0245,000,010,010,00 0,0% ----0,010,011 10-12
19-12-2555,200,090,01-- -- ----0,090,095 17-10
19-12-2575,400,110,01-- -- ----0,110,111 17-10
19-12-254.1485,500,010,01-- -- ----0,020,0153 3-12
19-12-25395,600,010,010,00 0,0% ----0,010,012 10-12
19-12-25 5,70------ -- ---------- --
19-12-252.0315,800,020,01-- -- ----0,040,02260 10-12
19-12-25 5,90--0,01-- -- --------0 --
19-12-25 6,000,010,02-0,01 -50,0% ----0,010,0153 12-12
19-12-25516,100,060,04-0,01 -25,0% ----0,060,062 11-12
19-12-25 6,200,030,07-0,04 -57,1% ----0,030,031 12-12
19-12-25 6,300,050,09-0,04 -44,4% ----0,050,0510 12-12
19-12-25 6,400,080,14-0,06 -42,9% ----0,090,08115 12-12
19-12-25 6,500,160,21-0,05 -23,8% ----0,180,14111 12-12
19-12-25 6,600,260,30-0,04 -13,3% ----0,270,2472 12-12
19-12-25 6,700,390,39-- -- ----0,470,398 11-12
19-12-251.3416,800,430,48-0,01 -2,1% ----0,430,415 12-12
19-12-25 6,900,200,58-- -- ----0,200,20310 9-12
19-12-25 7,000,630,68-0,05 -7,4% ----0,630,633 12-12
19-12-25 7,100,300,78-- -- ----0,300,3040 9-12
19-12-25 7,200,400,88-- -- ----0,400,406 8-12
19-12-25 7,30--0,98-- -- --------0 --
19-12-25 7,400,521,08-- -- ----0,520,5250 9-12
19-12-25 7,500,591,18-- -- ----0,600,5921 27-11
19-12-25 7,600,871,28-- -- ----0,870,877 10-10
19-12-25 7,801,051,48-- -- ----1,051,05150 2-10
19-12-25 8,001,621,68-- -- ----1,621,6230 22-10
19-12-25 8,50--2,18-- -- --------0 --
19-12-25 8,80--2,48-- -- --------0 --
19-12-25 9,002,242,68-- -- ----2,242,243 4-12
19-12-25 9,20--2,88-- -- --------0 --
19-12-25 9,602,803,28-- -- ----2,802,801 8-10
19-12-25 10,003,163,68-- -- ----3,193,162 29-9
19-12-25 12,00--5,68-- -- --------0 --
19-12-25 14,00--7,68-- -- --------0 --
16-01-26 2,00------ -- ---------- --
16-01-26 2,50------ -- ---------- --
16-01-26 3,00------ -- --------0 --
16-01-26 3,50--0,01-- -- --------0 --
16-01-26 4,00--0,01-- -- --------0 --
16-01-26 4,20--0,01-- -- --------0 --
16-01-26 4,40--0,01-- -- --------0 --
16-01-26 4,60--0,01-- -- --------0 --
16-01-26 4,80--0,01-- -- --------0 --
16-01-26105,000,010,010,00 0,0% ----0,010,0110 10-12
16-01-26105,200,020,01-- -- ----0,020,0210 19-11
16-01-26 5,40--0,01-- -- --------0 --
16-01-2625,600,030,010,00 0,0% ----0,030,032 10-12
16-01-26 5,800,040,04-- -- ----0,040,0410 11-12
16-01-262686,000,070,07-0,01 -14,3% ----0,080,0723 11-12
16-01-26 6,200,090,11-0,02 -18,2% ----0,090,0914 12-12
16-01-26 6,400,170,21-0,04 -19,0% ----0,170,1750 12-12
16-01-26 6,600,280,34-0,06 -17,6% ----0,310,2811 12-12
16-01-26 6,800,510,50-- -- --0,550,600,5115 11-12
16-01-262957,000,730,68-0,02 -2,9% --0,700,730,6017 10-12
16-01-26 7,201,000,88-- -- ----1,000,8422 10-12
16-01-26 7,40--1,08-- -- --------0 --
16-01-26 7,601,321,28-- -- ----1,321,3210 10-12
16-01-26 7,801,521,48-- -- ----1,521,5210 10-12
16-01-26 8,00--1,68-- -- --------0 --
16-01-26 8,40--2,08-- -- --------0 --
16-01-26 8,80--2,48-- -- --------0 --
16-01-26 9,20--2,88-- -- --------0 --
16-01-26 9,60--3,28-- -- --------0 --
16-01-26 10,00--3,68-- -- --------0 --
20-02-26 2,00------ -- ---------- --
20-02-26 2,50------ -- ---------- --
20-02-26 3,00------ -- --------0 --
20-02-26 3,50--0,01-- -- --------0 --
20-02-26 4,00--0,01-- -- --------0 --
20-02-26 4,20------ -- --------0 --
20-02-26 4,40--0,01-- -- --------0 --
20-02-26 4,60--0,02-- -- --------0 --
20-02-26 4,80--0,01-- -- --------0 --
20-02-26 5,00--0,02-- -- --------0 --
20-02-26 5,20--0,04-- -- --------0 --
20-02-26 5,40--0,05-- -- --0,11----0 --
20-02-26 5,600,110,08-- -- ----0,110,0725 10-12
20-02-263395,800,090,12-0,01 -8,3% 0,07--0,100,0916 12-12
20-02-26 6,000,130,16-0,03 -18,8% 0,07--0,130,134 12-12
20-02-26 6,200,190,23-0,04 -17,4% ----0,200,19262 12-12
20-02-26 6,400,290,32-0,03 -9,4% ----0,300,2919 12-12
20-02-26 6,600,450,44-- -- ----0,460,453 11-12
20-02-26 6,800,530,57-0,04 -7,0% ----0,530,533 12-12
20-02-26 7,000,740,73-- -- ----0,750,70353 10-12
20-02-26 7,200,940,90-- -- ----0,940,942 10-12
20-02-26 7,400,611,09-- -- ----0,610,618 1-12
20-02-26 7,60--1,28-- -- --------0 --
20-02-26 7,80--1,48-- -- --------0 --
20-02-26 8,00--1,68-- -- --------0 --
20-02-26 8,40--2,08-- -- --------0 --
20-02-26 8,80--2,48-- -- --------0 --
20-02-26 9,20--2,88-- -- --------0 --
20-02-26 9,60--3,28-- -- --------0 --
20-02-26 10,00--3,68-- -- --------0 --
20-03-26 0,60------ -- --------0 --
20-03-26 0,80------ -- --------0 --
20-03-26 1,00------ -- --------0 --
20-03-26 1,50--0,01-- -- --------0 --
20-03-26 2,00--0,01-- -- --------0 --
20-03-26 2,50--0,01-- -- --------0 --
20-03-26203,000,010,01-- -- ----0,010,011 12-8
20-03-261083,500,010,01-- -- ----0,010,012 27-10
20-03-26714,000,050,02-- -- ----0,050,051 11-7
20-03-2614,200,020,02-0,01 -50,0% ----0,020,021 30-10
20-03-26 4,400,120,01-- -- ----0,120,124 23-6
20-03-26 4,500,030,01-- -- ----0,030,031 24-10
20-03-26 4,600,110,01-- -- ----0,110,111 14-7
20-03-26 4,800,070,02-- -- ----0,070,072 18-8
20-03-26 5,000,030,04-- -- ----0,030,0355 3-12
20-03-26 5,500,100,09-- -- ----0,100,105 11-12
20-03-26 6,000,170,21-0,04 -19,0% ----0,190,17126 12-12
20-03-26 6,500,390,42-0,03 -7,1% ----0,390,3745 12-12
20-03-26 7,000,690,76-0,07 -9,2% ----0,700,696 12-12
20-03-26 7,501,201,19-- -- ----1,201,2050 11-12
20-03-26 8,001,641,74-0,10 -5,7% ----1,641,6211 12-12
20-03-26 8,502,182,25-- -- ----2,182,1810 10-12
20-03-26 9,002,602,69-- -- ----2,642,593 10-12
20-03-26 10,003,593,68-- -- ----3,593,5910 10-12
20-03-26 12,006,055,68-- -- ----6,056,0510 5-6
20-03-26 14,007,157,68-- -- ----7,157,1530 25-9
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
19-06-26 3,50--0,01-- -- --------0 --
19-06-26 4,000,040,02-- -- ----0,040,044 10-12
19-06-26 4,200,110,03-- -- ----0,110,111 14-7
19-06-26 4,400,050,05-- -- ----0,050,0510 14-11
19-06-26 4,500,060,05-- -- ----0,060,0620 24-9
19-06-26 4,600,160,06-- -- ----0,160,163 9-7
19-06-26 4,800,100,08-- -- ----0,100,1015 10-12
19-06-26 5,000,110,10-- -- ----0,120,1120 11-12
19-06-26 5,500,190,20-0,01 -5,0% --0,260,190,193 12-12
19-06-26 6,000,350,37-0,02 -5,4% ----0,350,3332 12-12
19-06-263.2496,500,580,63-0,03 -4,8% --0,720,580,5712 12-12
19-06-26 7,000,940,96-- -- ----0,990,9414 11-12
19-06-26 7,501,341,36-0,02 -1,5% ----1,341,3430 12-12
19-06-26 8,001,791,81-- -- ----1,791,792 10-12
19-06-26 8,501,802,28-- -- ----1,801,8065 5-12
19-06-26 9,002,352,77-- -- ----2,352,351 14-11
19-06-26 10,003,133,73-- -- ----3,133,1327 24-9
19-06-26 12,005,305,70-- -- ----5,305,303 14-11
19-06-26 14,007,157,68-- -- ----7,157,15241 9-12
18-09-26 1,50--0,01-- -- --------0 --
18-09-26 2,00--0,01-- -- --------0 --
18-09-2642,500,010,01-- -- ----0,010,011 3-11
18-09-26 3,00--0,02-- -- --------0 --
18-09-26 3,50--0,02-- -- --------0 --
18-09-26 4,000,060,05-- -- ----0,060,0610 6-10
18-09-26 4,200,090,07-- -- ----0,090,091 24-10
18-09-26 4,400,100,09-- -- ----0,100,101 11-12
18-09-26 4,600,090,12-- -- ----0,090,091 4-12
18-09-26 4,800,110,15-- -- ----0,110,111 4-12
18-09-26 5,000,210,19-- -- ----0,220,2140 10-12
18-09-26 5,500,400,33-- -- ----0,400,3158 10-12
18-09-26 6,000,500,55-0,05 -9,1% --0,600,500,5041 12-12
18-09-26 6,500,790,83-0,04 -4,8% ----0,790,7916 12-12
18-09-26 7,000,841,16-- -- ----0,840,841 8-12
18-09-26 7,501,521,55-0,03 -1,9% ----1,521,5241 12-12
18-09-26 8,002,081,99-- -- ----2,082,06160 10-12
18-09-26 8,50--2,45-- -- --------0 --
18-09-26 9,00--2,92-- -- --------0 --
18-09-26 10,00--3,86-- -- --------0 --
18-09-26 12,00--5,81-- -- --------0 --
18-09-26 14,00--7,77-- -- --------0 --
18-12-261672,000,010,01-- -- ----0,010,011 24-10
18-12-26 2,500,020,02-- -- ----0,020,02100 16-9
18-12-26 3,000,030,03-- -- ----0,030,031 20-11
18-12-26 3,500,060,05-- -- ----0,060,0610 10-12
18-12-26 4,000,100,09-- -- ----0,100,1010 10-12
18-12-26 4,500,160,15-- -- ----0,160,152 11-12
18-12-26 5,000,280,25-- -- 0,05--0,300,2125 10-12
18-12-26 5,500,390,40-0,01 -2,5% ----0,390,3854 12-12
18-12-26 6,000,590,62-0,03 -4,8% 0,43--0,600,5922 12-12
18-12-26 6,500,870,89-0,02 -2,2% ----0,870,8446 12-12
18-12-26 7,001,191,22-0,03 -2,5% --1,331,191,196 12-12
18-12-26 7,501,571,61-- -- ----1,571,5749 10-12
18-12-26 8,002,022,03-- -- ----2,021,9425 10-12
18-12-26 9,002,702,94-- -- ----2,702,7010 11-9
18-12-26 10,003,523,90-- -- ----3,523,521 19-9
18-12-26 12,005,855,84-- -- ----5,855,852 10-12
18-12-2629115,008,808,79-0,05 -0,6% ----8,808,8040 10-12
18-06-27 3,000,030,05-- -- ----0,060,032 29-8
18-06-27 3,50--0,09-- -- --------0 --
18-06-27 4,000,120,16-- -- ----0,120,121 4-12
18-06-27 4,500,220,26-- -- ----0,220,221 19-11
18-06-27 5,000,400,39-- -- --0,450,400,4010 11-12
18-06-27 6,000,820,81-- -- --0,830,820,825 11-12
18-06-27 7,001,441,42-- -- ----1,441,4420 11-12
18-06-27 8,001,812,18-- -- ----1,811,81110 8-10
18-06-27 9,002,573,03-- -- ----2,572,5730 25-9
18-06-27 10,00--3,93-- -- --------0 --
18-06-27 12,00--5,83-- -- --------0 --
18-06-27 15,008,508,76-- -- ----8,508,503 3-9
17-12-27 2,000,030,02-- -- ----0,030,031 28-10
17-12-27 2,500,060,04-- -- ----0,060,062 14-8
17-12-27 3,000,100,09-- -- ----0,100,103 11-12
17-12-27 3,500,180,15-- -- ----0,190,187 17-10
17-12-27 4,000,240,24-- -- ----0,240,245 10-12
17-12-27 4,500,350,37-0,02 -5,4% ----0,350,353 12-12
17-12-27 5,000,520,53-0,01 -1,9% ----0,520,5110 12-12
17-12-27 5,500,730,75-- -- ----0,750,7313 11-12
17-12-27 6,000,961,00-0,04 -4,0% ----0,970,9640 12-12
17-12-27 7,001,601,62-- -- ----1,601,6016 11-12
17-12-27 8,002,352,37-- -- ----2,352,3425 10-12
17-12-27 9,003,313,20-- -- ----3,313,187 10-12
17-12-27 10,004,104,07-- -- ----4,104,046 10-12
17-12-27 12,00--5,89-- -- --------0 --
17-12-27 15,009,108,77-- -- ----9,109,1041 15-7
15-12-28 2,00--0,05-- -- --------0 --
15-12-28 3,000,130,17-- -- ----0,130,136 3-12
15-12-28543,500,200,270,00 0,0% ----0,200,203 1-12
15-12-28 4,000,310,40-- -- ----0,310,3128 3-12
15-12-28 4,500,550,57-0,02 -3,5% ----0,550,552 12-12
15-12-28 5,000,770,77-- -- ----0,770,717 10-12
15-12-28 5,501,021,00-- -- ----1,021,021 10-12
15-12-28 6,001,281,27-- -- ----1,281,283 11-12
15-12-28 7,001,901,90-- -- ----1,901,8458 10-12
15-12-28 8,002,602,61-- -- ----2,612,57134 10-12
15-12-28 9,003,543,40-- -- ----3,543,545 10-12
15-12-28 10,003,914,26-- -- ----3,913,91130 11-11
15-12-28 12,00--6,04-- -- --------0 --
15-12-28 15,008,558,84-- -- ----8,558,551 31-10
15-12-28 20,0013,7013,74-0,04 -0,3% ----13,7013,7015 12-12
21-12-29 2,000,080,09-- -- ----0,080,081 11-12
21-12-29 3,000,240,26-- -- ----0,240,245 10-12
21-12-29 3,500,380,380,00 0,0% ----0,380,3715 12-12
21-12-29 4,000,520,55-0,03 -5,5% ----0,520,5215 12-12
21-12-29 4,500,780,74-- -- ----0,780,733 10-12
21-12-29 5,000,940,96-0,02 -2,1% --1,050,940,945 12-12
21-12-29 5,501,211,21-- -- ----1,211,215 11-12
21-12-29 5,601,311,26-- -- ----1,311,311 10-12
21-12-29 6,001,501,48-- -- ----1,501,4935 11-12
21-12-29 6,301,671,66-- -- ----1,671,6177 10-12
21-12-29 7,002,082,11-0,03 -1,4% ----2,082,085 12-12
21-12-29 8,002,812,810,00 0,0% ----2,812,812 12-12
21-12-29 9,003,223,57-- -- ----3,223,221 5-12
21-12-29 10,004,324,39-- -- ----4,324,302 10-12
21-12-29 12,005,706,11-- -- ----5,705,7050 10-10
21-12-29 15,008,658,89-- -- ----8,658,651 5-11
21-12-29 20,0013,3513,68-- -- ----13,3513,3525 8-12
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?