Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 6,4826,476+0,01 +0,1% 6,5066,4547.987.87917:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-12-2025)
Totaal volume 8.090 (6.037 Calls, 2.053 Puts)
Totaal open interest bij opening 202.347 (108.879 Calls, 93.468 Puts)
Call / Put ratio 2,94
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
19-12-254.1475,500,010,010,00 0,0% ----0,010,011 18-12
19-12-25395,600,010,010,00 0,0% ----0,010,012 10-12
19-12-25 5,70------ -- ---------- --
19-12-252.0415,800,010,010,00 0,0% ----0,010,0110 15-12
19-12-25 5,90--0,01-- -- --------0 --
19-12-2512.6546,000,010,010,00 0,0% ----0,010,0120 16-12
19-12-25486,100,010,03-0,02 -66,7% ----0,010,013 16-12
19-12-251.0956,200,010,010,00 0,0% ----0,010,012 18-12
19-12-2510.8376,300,010,02-0,01 -50,0% ----0,010,015 18-12
19-12-25 6,400,020,06-0,04 -66,7% ----0,040,0261 18-12
19-12-25 6,500,060,12-0,06 -50,0% ----0,110,0579 18-12
19-12-25 6,600,120,21-0,09 -42,9% ----0,190,1238 18-12
19-12-25 6,700,200,31-- -- ----0,200,2010 16-12
19-12-25 6,800,320,41-0,09 -22,0% ----0,390,32222 18-12
19-12-25 6,900,200,51-- -- ----0,200,20310 9-12
19-12-25 7,000,520,61-0,09 -14,8% ----0,520,5220 18-12
19-12-25 7,100,300,71-- -- ----0,300,3040 9-12
19-12-25 7,200,780,81-- -- ----0,780,781 15-12
19-12-25 7,30--0,91-- -- --------0 --
19-12-25 7,400,521,01-- -- ----0,520,5250 9-12
19-12-25 7,501,021,11-0,09 -8,1% ----1,021,024 18-12
19-12-25 7,600,871,21-- -- ----0,870,877 10-10
19-12-25 7,801,051,41-- -- ----1,051,05150 2-10
19-12-25 8,001,481,61-- -- ----1,481,4886 16-12
19-12-25 8,50--2,11-- -- --------0 --
19-12-25 8,80--2,41-- -- --------0 --
19-12-25 9,002,242,61-- -- ----2,242,243 4-12
19-12-25 9,20--2,81-- -- --------0 --
19-12-25 9,602,803,21-- -- ----2,802,801 8-10
19-12-25 10,003,163,61-- -- ----3,193,162 29-9
19-12-25 12,00--5,61-- -- --------0 --
19-12-25 14,00--7,61-- -- --------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 --
16-01-26 5,600,030,01-- -- ----0,030,032 10-12
16-01-26 5,800,020,02-- -- ----0,030,0220 15-12
16-01-26 6,000,050,04-- -- ----0,050,051 17-12
16-01-26 6,200,070,08-- -- ----0,070,071 17-12
16-01-26 6,400,100,15-0,05 -33,3% ----0,130,1053 18-12
16-01-26 6,600,200,27-0,07 -25,9% ----0,250,2024 18-12
16-01-26 6,800,350,43-- -- --0,550,350,351 17-12
16-01-26 7,000,730,62-- -- --0,700,730,6017 10-12
16-01-26 7,201,000,81-- -- ----1,000,8422 10-12
16-01-26 7,40--1,01-- -- --------0 --
16-01-26 7,601,321,21-- -- ----1,321,3210 10-12
16-01-26 7,801,521,41-- -- ----1,521,5210 10-12
16-01-26 8,00--1,61-- -- --------0 --
16-01-26 8,40--2,01-- -- --------0 --
16-01-26 8,80--2,41-- -- --------0 --
16-01-26 9,20--2,81-- -- --------0 --
16-01-26 9,60--3,21-- -- --------0 --
16-01-26 10,00--3,61-- -- --------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--0,01-- -- --------0 --
20-02-26 4,80--0,01-- -- --------0 --
20-02-26 5,00--0,01-- -- --------0 --
20-02-26 5,20--0,02-- -- --------0 --
20-02-26 5,40--0,04-- -- --0,11----0 --
20-02-26 5,600,050,06-- -- ----0,050,0520 15-12
20-02-26 5,800,070,09-- -- ----0,080,0716 17-12
20-02-26 6,000,110,14-- -- 0,07--0,110,1119 17-12
20-02-26 6,200,180,19-- -- ----0,190,171.617 17-12
20-02-26 6,400,250,28-0,03 -10,7% ----0,260,2515 18-12
20-02-26 6,600,330,39-0,06 -15,4% ----0,350,328 18-12
20-02-26 6,800,480,51-0,03 -5,9% ----0,480,4816 18-12
20-02-26 7,000,610,67-0,06 -9,0% ----0,610,616 18-12
20-02-26 7,200,760,83-0,07 -8,4% ----0,760,7620 18-12
20-02-26 7,400,981,02-- -- ----0,980,9850 17-12
20-02-26 7,60--1,21-- -- --------0 --
20-02-26 7,80--1,41-- -- --------0 --
20-02-26 8,00--1,61-- -- --------0 --
20-02-26 8,40--2,01-- -- --------0 --
20-02-26 8,80--2,41-- -- --------0 --
20-02-26 9,20--2,81-- -- --------0 --
20-02-26 9,60--3,21-- -- --------0 --
20-02-26 10,00--3,61-- -- --------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 --
20-03-26 3,000,010,01-- -- ----0,010,011 12-8
20-03-26 3,500,010,01-- -- ----0,010,012 27-10
20-03-26 4,000,050,01-- -- ----0,050,051 11-7
20-03-26 4,200,020,02-- -- ----0,020,021 30-10
20-03-2654,400,120,02-0,01 -50,0% ----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
20-03-266335,000,030,030,00 0,0% ----0,030,0355 3-12
20-03-26 5,500,050,07-- -- ----0,050,0510 16-12
20-03-26 6,000,160,17-0,01 -5,9% ----0,160,153 18-12
20-03-26 6,500,330,37-0,04 -10,8% ----0,360,3327 18-12
20-03-267.8887,000,670,70-0,07 -10,0% ----0,670,6611 17-12
20-03-26 7,501,201,13-- -- ----1,201,2050 11-12
20-03-26 8,001,551,61-- -- ----1,551,512 17-12
20-03-26 8,502,182,11-- -- ----2,182,1810 10-12
20-03-26 9,002,552,61-- -- ----2,562,552 15-12
20-03-26 10,003,593,61-- -- ----3,593,5910 10-12
20-03-261012,006,055,61-0,09 -1,6% ----6,056,0510 5-6
20-03-26 14,007,157,61-- -- ----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
19-06-2624,200,110,030,00 0,0% ----0,110,111 14-7
19-06-26 4,400,040,04-- -- ----0,040,043 16-12
19-06-26 4,500,060,05-- -- ----0,060,0620 24-9
19-06-26 4,600,160,05-- -- ----0,160,163 9-7
19-06-26 4,800,070,07-- -- ----0,070,0720 17-12
19-06-26 5,000,110,09-- -- 0,06--0,120,1120 11-12
19-06-26 5,500,160,18-- -- --0,260,160,161 17-12
19-06-26 6,000,310,33-0,02 -6,1% ----0,320,31212 18-12
19-06-26 6,500,550,57-0,02 -3,5% --0,600,550,55142 18-12
19-06-26 7,000,880,91-0,03 -3,3% ----0,880,8820 18-12
19-06-261.1267,501,341,30-0,07 -5,4% ----1,341,3430 12-12
19-06-26 8,001,641,74-0,10 -5,7% ----1,641,641 18-12
19-06-26658,501,802,21-0,08 -3,6% ----1,801,8065 5-12
19-06-26 9,002,352,70-- -- ----2,352,351 14-11
19-06-26 10,003,133,67-- -- ----3,133,1327 24-9
19-06-26 12,005,305,64-- -- ----5,305,303 14-11
19-06-26 14,007,157,62-- -- ----7,157,15241 9-12
18-09-26 1,50--0,01-- -- --------0 --
18-09-26 2,00--0,01-- -- --------0 --
18-09-26 2,500,010,010,00 0,0% ----0,010,011 17-12
18-09-26 3,00--0,01-- -- --------0 --
18-09-26 3,50--0,01-- -- --------0 --
18-09-26 4,000,050,05-- -- ----0,050,053 16-12
18-09-26 4,200,090,06-- -- ----0,090,091 24-10
18-09-26 4,400,100,08-- -- ----0,100,101 11-12
18-09-26 4,600,090,10-- -- ----0,090,091 4-12
18-09-26 4,800,110,14-- -- ----0,110,111 4-12
18-09-26 5,000,210,17-- -- ----0,220,2140 10-12
18-09-26 5,500,260,31-- -- ----0,260,2616 16-12
18-09-26 6,000,490,50-0,01 -2,0% ----0,490,49152 18-12
18-09-26 6,500,760,77-0,01 -1,3% ----0,760,75606 18-12
18-09-26 7,001,001,11-- -- ----1,021,004 15-12
18-09-26 7,501,481,50-- -- ----1,481,481 17-12
18-09-26 8,001,851,93-- -- ----1,851,8415 16-12
18-09-26 8,50--2,38-- -- --------0 --
18-09-26 9,00--2,86-- -- --------0 --
18-09-26 10,00--3,80-- -- --------0 --
18-09-26 12,00--5,75-- -- --------0 --
18-09-26 14,00--7,71-- -- --------0 --
18-12-261672,000,010,01-- -- ----0,010,011 24-10
18-12-262132,500,020,01-- -- ----0,020,02100 16-9
18-12-26 3,000,030,02-- -- ----0,030,031 20-11
18-12-26 3,500,060,04-- -- ----0,060,0610 10-12
18-12-26 4,000,080,07-- -- ----0,080,082 16-12
18-12-26 4,500,130,13-- -- ----0,130,135 16-12
18-12-26 5,000,220,23-- -- 0,05--0,220,2215 17-12
18-12-26 5,500,350,38-0,03 -7,9% ----0,360,35141 18-12
18-12-26 6,000,560,59-0,03 -5,1% ----0,570,56123 18-12
18-12-26 6,500,800,85-0,05 -5,9% ----0,800,802 18-12
18-12-26 7,001,081,17-- -- --1,221,081,071.050 16-12
18-12-26 7,501,451,55-- -- ----1,451,4510 15-12
18-12-26 8,002,021,97-- -- ----2,021,9425 10-12
18-12-26 9,002,702,88-- -- ----2,702,7010 11-9
18-12-26 10,003,523,84-- -- ----3,523,521 19-9
18-12-26 12,005,855,79-- -- ----5,855,852 10-12
18-12-26 15,008,808,74-- -- ----8,808,8040 10-12
18-06-27 3,000,030,04-- -- ----0,060,032 29-8
18-06-27 3,500,090,08-- -- ----0,090,0720 16-12
18-06-27 4,000,150,15-- -- ----0,150,1510 16-12
18-06-27654,500,220,24-0,01 -4,2% ----0,220,221 19-11
18-06-27 5,000,340,37-- -- --0,450,350,346 15-12
18-06-27 6,000,750,78-- -- --0,830,750,755 17-12
18-06-27 7,001,341,37-- -- ----1,341,3420 17-12
18-06-27 8,001,812,12-- -- ----1,811,81110 8-10
18-06-27 9,002,572,97-- -- ----2,572,5730 25-9
18-06-27 10,00--3,87-- -- --------0 --
18-06-27 12,00--5,77-- -- --------0 --
18-06-27 15,008,508,70-- -- ----8,508,503 3-9
17-12-27 2,000,030,01-- -- ----0,030,031 28-10
17-12-27 2,500,060,03-- -- ----0,060,062 14-8
17-12-27 3,000,100,08-- -- ----0,100,103 11-12
17-12-27 3,500,180,14-- -- ----0,190,187 17-10
17-12-27 4,000,240,23-- -- ----0,240,245 10-12
17-12-27 4,500,350,35-- -- ----0,350,353 12-12
17-12-27 5,000,520,51-- -- ----0,520,5110 12-12
17-12-27 5,500,730,72-- -- ----0,750,7313 11-12
17-12-27 6,000,930,96-- -- ----0,930,9310 16-12
17-12-27 7,001,481,58-- -- ----1,551,484 15-12
17-12-27 8,002,202,32-- -- ----2,202,205 15-12
17-12-27 9,003,313,15-- -- ----3,313,187 10-12
17-12-27 10,004,104,01-- -- ----4,104,046 10-12
17-12-27 12,00--5,83-- -- --------0 --
17-12-27 15,009,108,71-- -- ----9,109,1041 15-7
15-12-28 2,00--0,05-- -- --------0 --
15-12-28 3,000,130,16-- -- ----0,130,136 3-12
15-12-28 3,500,200,26-- -- ----0,200,203 1-12
15-12-28 4,000,380,38-- -- ----0,380,381 16-12
15-12-28 4,500,530,55-- -- ----0,530,533 15-12
15-12-28 5,000,720,74-- -- ----0,720,7223 16-12
15-12-28 5,501,020,97-- -- ----1,021,021 10-12
15-12-28 6,001,281,24-- -- ----1,281,283 11-12
15-12-28 7,001,831,86-- -- ----1,831,83140 17-12
15-12-28 8,002,552,57-- -- ----2,552,5460 17-12
15-12-28 9,003,333,36-- -- ----3,333,3330 17-12
15-12-28 10,004,104,22-- -- ----4,104,101 15-12
15-12-28 12,00--6,00-- -- --------0 --
15-12-28 15,008,558,80-- -- ----8,558,551 31-10
15-12-28 20,0013,7013,70-- -- ----13,7013,7015 12-12
21-12-29 2,000,080,08-- -- ----0,080,081 11-12
21-12-29 3,000,240,25-- -- ----0,240,245 10-12
21-12-29 3,500,350,36-0,01 -2,8% ----0,350,352 18-12
21-12-29 4,000,510,53-0,02 -3,8% ----0,520,515 18-12
21-12-29 4,500,780,72-- -- ----0,780,733 10-12
21-12-29 5,000,910,94-- -- --0,950,910,894 16-12
21-12-29 5,501,131,18-- -- ----1,131,1324 16-12
21-12-29 5,601,221,23-- -- ----1,221,221 17-12
21-12-29 6,001,471,46-- -- ----1,471,471 15-12
21-12-293636,301,631,64-0,05 -3,0% ----1,631,6320 18-12
21-12-29 7,002,062,08-0,02 -1,0% ----2,062,0620 18-12
21-12-29 8,002,702,78-- -- ----2,702,702 15-12
21-12-29 9,003,413,54-- -- ----3,413,411 15-12
21-12-29 10,004,304,34-0,04 -0,9% ----4,304,303 18-12
21-12-29 12,005,706,05-- -- ----5,705,7050 10-10
21-12-29 15,008,658,82-- -- ----8,658,651 5-11
21-12-29 20,0013,3513,61-- -- ----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?