Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 6,376,322+0,05 +0,8% 6,386,334882.46909:50

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-12-2025)
Totaal volume 9.663 (5.650 Calls, 4.013 Puts)
Totaal open interest bij opening 132.468 (64.729 Calls, 67.739 Puts)
Call / Put ratio 1,41
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 --
19-12-25 6,000,030,05-0,02 -40,0% ----0,050,03186 11-12
19-12-25 6,100,060,08-0,02 -25,0% ----0,060,062 11-12
19-12-25 6,200,050,13-0,08 -61,5% ----0,080,05179 17:10
19-12-25 6,300,080,19-0,11 -57,9% ----0,120,08122 14:37
19-12-25 6,400,120,26-0,14 -53,8% ----0,200,12108 16:23
19-12-25 6,500,220,34-0,12 -35,3% ----0,260,20286 17:17
19-12-25 6,600,270,42-0,15 -35,7% ----0,370,2718 15:43
19-12-25 6,700,390,52-0,13 -25,0% ----0,470,398 15:31
19-12-25 6,800,530,62-0,09 -14,5% ----0,540,5382 12:40
19-12-253.3106,900,200,71-0,13 -18,3% ----0,200,20310 9-12
19-12-25 7,000,660,81-0,15 -18,5% ----0,760,6623 15:45
19-12-25 7,100,300,91-- -- ----0,300,3040 9-12
19-12-25 7,200,401,01-- -- ----0,400,406 8-12
19-12-25 7,30--1,11-- -- --------0 --
19-12-25 7,400,521,21-- -- ----0,520,5250 9-12
19-12-25 7,500,591,31-- -- ----0,600,5921 27-11
19-12-25 7,600,871,41-- -- ----0,870,877 10-10
19-12-25 7,801,051,61-- -- ----1,051,05150 2-10
19-12-25 8,001,621,81-- -- ----1,621,6230 22-10
19-12-25 8,50--2,31-- -- --------0 --
19-12-25 8,80--2,61-- -- --------0 --
19-12-25 9,002,242,81-- -- ----2,242,243 4-12
19-12-25 9,20--3,01-- -- --------0 --
19-12-25 9,602,803,41-- -- ----2,802,801 8-10
19-12-25 10,003,163,81-- -- ----3,193,162 29-9
19-12-25 12,00--5,81-- -- --------0 --
19-12-25 14,00--7,81-- -- --------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--0,02-- -- --------0 --
16-01-26 5,600,030,03-- -- ----0,030,032 10-12
16-01-26 5,800,040,06-0,02 -33,3% ----0,040,0410 11-12
16-01-26 6,000,070,11-0,04 -36,4% ----0,080,0723 17:18
16-01-26 6,200,110,18-0,07 -38,9% ----0,160,11103 17:06
16-01-26 6,400,210,30-0,09 -30,0% ----0,260,2082 16:42
16-01-26 6,600,320,46-0,14 -30,4% ----0,380,3230 16:42
16-01-26 6,800,510,63-0,12 -19,0% --0,580,600,5115 17:17
16-01-26 7,000,730,82-- -- --0,760,730,6017 10-12
16-01-26 7,201,001,01-- -- ----1,000,8422 10-12
16-01-26 7,40--1,21-- -- --------0 --
16-01-26 7,601,321,41-- -- ----1,321,3210 10-12
16-01-26 7,801,521,61-- -- ----1,521,5210 10-12
16-01-26 8,00--1,81-- -- --------0 --
16-01-26 8,40--2,21-- -- --------0 --
16-01-26 8,80--2,61-- -- --------0 --
16-01-26 9,20--3,01-- -- --------0 --
16-01-26 9,60--3,41-- -- --------0 --
16-01-26 10,00--3,81-- -- --------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------ -- ---------- --
20-02-26 4,40--0,01-- -- --------0 --
20-02-26 4,60--0,02-- -- --------0 --
20-02-26 4,80--0,02-- -- --------0 --
20-02-26 5,00--0,03-- -- --------0 --
20-02-26 5,20--0,05-- -- --------0 --
20-02-26 5,40--0,07-- -- --0,11----0 --
20-02-26 5,600,110,10-- -- ----0,110,0725 10-12
20-02-26 5,800,150,15-- -- 0,07--0,150,10333 10-12
20-02-265646,000,160,21-0,05 -23,8% 0,070,200,180,16184 16:35
20-02-26 6,200,240,29-0,05 -17,2% ----0,250,2450 14:52
20-02-26 6,400,320,40-0,08 -20,0% ----0,360,30133 16:51
20-02-26 6,600,450,53-0,08 -15,1% ----0,460,453 15:22
20-02-26 6,800,290,68-- -- ----0,310,2995 9-12
20-02-26 7,000,740,85-- -- ----0,750,70353 10-12
20-02-26 7,200,941,03-- -- ----0,940,942 10-12
20-02-26 7,400,611,22-- -- ----0,610,618 1-12
20-02-26 7,60--1,42-- -- --------0 --
20-02-26 7,80--1,61-- -- --------0 --
20-02-26 8,00--1,81-- -- --------0 --
20-02-26 8,40--2,21-- -- --------0 --
20-02-26 8,80--2,61-- -- --------0 --
20-02-26 9,20--3,01-- -- --------0 --
20-02-26 9,60--3,41-- -- --------0 --
20-02-26 10,00--3,81-- -- --------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-- -- ----0,020,021 30-10
20-03-26 4,400,120,02-- -- ----0,120,124 23-6
20-03-26 4,500,030,02-- -- ----0,030,031 24-10
20-03-26 4,600,110,03-- -- ----0,110,111 14-7
20-03-26 4,800,070,03-- -- ----0,070,072 18-8
20-03-26 5,000,030,05-- -- ----0,030,0355 3-12
20-03-26 5,500,100,11-0,01 -9,1% ----0,100,105 11-12
20-03-26 6,000,200,25-0,05 -20,0% ----0,230,20612 17:24
20-03-26 6,500,400,50-0,10 -20,0% ----0,450,4087 16:57
20-03-26 7,000,730,87-0,14 -16,1% ----0,800,73120 15:45
20-03-26 7,501,201,32-0,12 -9,1% ----1,201,2050 17:17
20-03-26 8,001,701,81-0,11 -6,1% ----1,701,7050 14:53
20-03-26 8,502,182,31-- -- ----2,182,1810 10-12
20-03-26 9,002,602,81-- -- ----2,642,593 10-12
20-03-26 10,003,593,81-- -- ----3,593,5910 10-12
20-03-26 12,006,055,81-- -- ----6,056,0510 5-6
20-03-26 14,007,157,81-- -- ----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 --
19-06-2683,000,010,01-- -- ----0,010,011 5-12
19-06-26 3,50--0,01-- -- --------0 --
19-06-26 4,000,040,03-- -- ----0,040,044 10-12
19-06-26 4,200,110,04-- -- ----0,110,111 14-7
19-06-26 4,400,050,05-- -- ----0,050,0510 14-11
19-06-26 4,500,060,06-- -- ----0,060,0620 24-9
19-06-26 4,600,160,07-- -- ----0,160,163 9-7
19-06-26 4,800,100,10-- -- ----0,100,1015 10-12
19-06-26 5,000,110,13-0,02 -15,4% ----0,120,1120 11-12
19-06-26 5,500,220,24-0,02 -8,3% ----0,220,221 11-12
19-06-26 6,000,350,43-0,08 -18,6% ----0,390,35156 14:39
19-06-26 6,500,620,71-0,09 -12,7% --0,720,670,62342 17:17
19-06-26 7,000,941,07-0,13 -12,1% ----0,990,9414 16:58
19-06-26 7,500,981,48-- -- ----0,980,97393 8-12
19-06-26 8,001,791,94-- -- ----1,791,792 10-12
19-06-26 8,501,802,42-- -- ----1,801,8065 5-12
19-06-26 9,002,352,90-- -- ----2,352,351 14-11
19-06-26 10,003,133,87-- -- ----3,133,1327 24-9
19-06-26 12,005,305,84-- -- ----5,305,303 14-11
19-06-26 14,007,157,82-- -- ----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--0,03-- -- --------0 --
18-09-26 4,000,060,06-- -- ----0,060,0610 6-10
18-09-26 4,200,090,08-- -- ----0,090,091 24-10
18-09-26 4,400,100,11-0,01 -9,1% ----0,100,101 11-12
18-09-26 4,600,090,14-- -- ----0,090,091 4-12
18-09-26 4,800,110,18-- -- ----0,110,111 4-12
18-09-26 5,000,210,22-- -- ----0,220,2140 10-12
18-09-26 5,500,400,38-- -- ----0,400,3158 10-12
18-09-26 6,000,550,60-0,05 -8,3% --0,600,580,5510 15:31
18-09-26 6,500,810,90-0,09 -10,0% ----0,850,8123 16:17
18-09-26837,000,841,26-0,10 -7,9% ----0,840,841 8-12
18-09-26 7,501,591,67-0,08 -4,8% ----1,631,5941 11-12
18-09-261938,002,082,11-0,12 -5,7% ----2,082,06160 10-12
18-09-26 8,50--2,58-- -- --------0 --
18-09-26 9,00--3,05-- -- --------0 --
18-09-26 10,00--4,01-- -- --------0 --
18-09-26 12,00--5,97-- -- --------0 --
18-09-26 14,00--7,94-- -- --------0 --
18-12-261672,000,010,010,00 0,0% ----0,010,011 24-10
18-12-26 2,500,020,01-- -- ----0,020,02100 16-9
18-12-266813,000,030,02+0,01 +50,0% ----0,030,031 20-11
18-12-26 3,500,060,05-- -- ----0,060,0610 10-12
18-12-26 4,000,100,10-- -- ----0,100,1010 10-12
18-12-26 4,500,160,17-0,01 -5,9% ----0,160,152 11-12
18-12-26 5,000,280,29-- -- 0,05--0,300,2125 10-12
18-12-26 5,500,420,46-0,04 -8,7% ----0,430,4261 11:17
18-12-26 6,000,620,68-0,06 -8,8% 0,43--0,650,62319 17:18
18-12-26 6,500,890,98-0,09 -9,2% ----0,890,87113 16:37
18-12-263.8277,001,231,33-0,11 -8,3% --1,331,271,2238 17:15
18-12-261237,501,571,72-0,11 -6,4% ----1,571,5749 10-12
18-12-26 8,002,022,15-- -- ----2,021,9425 10-12
18-12-26 9,002,703,07-- -- ----2,702,7010 11-9
18-12-26 10,003,524,02-- -- ----3,523,521 19-9
18-12-26 12,005,855,97-- -- ----5,855,852 10-12
18-12-2629115,008,808,91-0,12 -1,3% ----8,808,8040 10-12
18-06-27 3,000,030,05-- -- ----0,060,032 29-8
18-06-27 3,50--0,10-- -- --------0 --
18-06-27 4,000,120,17-- -- ----0,120,121 4-12
18-06-27 4,500,220,28-- -- ----0,220,221 19-11
18-06-27 5,000,400,43-0,03 -7,0% --0,450,400,4010 13:48
18-06-27 6,000,820,87-0,05 -5,7% --0,830,820,825 13:24
18-06-27 7,001,441,51-0,07 -4,6% ----1,441,4420 11:19
18-06-27 8,001,812,29-- -- ----1,811,81110 8-10
18-06-27 9,002,573,14-- -- ----2,572,5730 25-9
18-06-27 10,00--4,05-- -- --------0 --
18-06-27 12,00--5,96-- -- --------0 --
18-06-27 15,008,508,89-- -- ----8,508,503 3-9
17-12-27 2,000,030,02-- -- ----0,030,031 28-10
17-12-27 2,500,060,05-- -- ----0,060,062 14-8
17-12-27 3,000,100,100,00 0,0% ----0,100,103 16:26
17-12-27 3,500,180,16-- -- ----0,190,187 17-10
17-12-27 4,000,240,26-- -- ----0,240,245 10-12
17-12-27 4,500,400,40-- -- ----0,410,4012 10-12
17-12-27 5,000,540,58-0,04 -6,9% ----0,550,5415 13:47
17-12-27 5,500,730,80-0,07 -8,8% ----0,750,7313 16:25
17-12-27 6,000,991,06-0,07 -6,6% ----1,010,99100 16:26
17-12-27 7,001,601,69-0,09 -5,3% ----1,601,6016 16:26
17-12-27 8,002,352,48-- -- ----2,352,3425 10-12
17-12-27 9,003,313,32-- -- ----3,313,187 10-12
17-12-27 10,004,104,20-- -- ----4,104,046 10-12
17-12-27 12,00--6,03-- -- --------0 --
17-12-27 15,009,108,91-- -- ----9,109,1041 15-7
15-12-28 2,00--0,05-- -- --------0 --
15-12-28 3,000,130,18-- -- ----0,130,136 3-12
15-12-28 3,500,200,29-- -- ----0,200,203 1-12
15-12-28 4,000,310,42-- -- ----0,310,3128 3-12
15-12-28 4,500,440,60-- -- ----0,440,442 3-12
15-12-28 5,000,770,81-- -- ----0,770,717 10-12
15-12-28 5,501,021,06-- -- ----1,021,021 10-12
15-12-28 6,001,281,34-0,06 -4,5% ----1,281,283 15:09
15-12-28 7,001,901,97-- -- ----1,901,8458 10-12
15-12-28 8,002,602,71-- -- ----2,612,57134 10-12
15-12-28 9,003,543,52-- -- ----3,543,545 10-12
15-12-28 10,003,914,38-- -- ----3,913,91130 11-11
15-12-28 12,00--6,17-- -- --------0 --
15-12-28 15,008,558,97-- -- ----8,558,551 31-10
15-12-28 20,0013,7013,87-- -- ----13,7013,7010 10-12
21-12-29 2,000,080,09-0,01 -11,1% ----0,080,081 11-12
21-12-29 3,000,240,26-- -- ----0,240,245 10-12
21-12-29 3,500,380,39-0,01 -2,6% ----0,390,3765 17:07
21-12-29 4,000,540,57-0,03 -5,3% ----0,550,549 13:21
21-12-29 4,500,780,78-- -- ----0,780,733 10-12
21-12-29 5,001,001,01-- -- --1,051,000,968 10-12
21-12-29 5,501,211,27-0,06 -4,7% ----1,211,215 11-12
21-12-29105,601,311,32-0,06 -4,5% ----1,311,311 10-12
21-12-29 6,001,501,55-0,05 -3,2% ----1,501,4935 11:38
21-12-29 6,301,671,73-- -- ----1,671,6177 10-12
21-12-29 7,002,102,19-0,09 -4,1% ----2,102,101 16:39
21-12-29 8,002,702,90-- -- ----2,702,702 10-12
21-12-29 9,003,223,68-- -- ----3,223,221 5-12
21-12-29 10,004,324,50-- -- ----4,324,302 10-12
21-12-29 12,005,706,22-- -- ----5,705,7050 10-10
21-12-29 15,008,659,00-- -- ----8,658,651 5-11
21-12-29 20,0013,3513,81-- -- ----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?