Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 7,2067,224-0,02 -0,2% 7,2427,1322.585.76616:32

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-6-2026)
Totaal volume 18.520 (4.165 Calls, 14.355 Puts)
Totaal open interest bij opening 127.644 (21.102 Calls, 106.542 Puts)
Call / Put ratio 0,29
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
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
19-06-2610.6765,500,010,010,00 0,0% ----0,010,015 1-6
19-06-261885,600,030,01-- -- ----0,030,032 8-5
19-06-261325,800,010,01-- -- ----0,010,015 21-5
19-06-26 6,000,020,01+0,01 +100,0% 0,010,040,020,0220 1-6
19-06-26 6,200,010,01-- -- ----0,010,012 25-5
19-06-26 6,400,030,01+0,02 +200,0% ----0,030,0380 3-6
19-06-2611.9216,500,040,02+0,02 +100,0% 0,020,060,040,044.500 3-6
19-06-26 6,600,050,02+0,03 +150,0% 0,030,060,050,05309 3-6
19-06-26 6,800,080,05+0,03 +60,0% ----0,100,081.392 3-6
19-06-26 7,000,160,09+0,07 +77,8% ----0,160,101.719 3-6
19-06-26 7,200,260,16+0,10 +62,5% ----0,260,2213 3-6
19-06-26 7,400,320,29+0,03 +10,3% ----0,320,322 3-6
19-06-26 7,500,460,37-- -- ----0,460,39225 29-5
19-06-26 7,600,290,46-- -- ----0,290,273 26-5
19-06-26 7,800,430,64-- -- 0,740,800,480,43202 25-5
19-06-26 8,000,620,83-- -- ----0,640,62120 25-5
19-06-26 8,200,821,03-- -- ----0,820,82100 25-5
19-06-26 8,40--1,23-- -- --------0 --
19-06-262658,501,101,32+0,13 +9,8% 1,431,491,101,10200 25-5
19-06-26 8,60--1,42-- -- 1,531,59----0 --
19-06-26 8,80--1,62-- -- --------0 --
19-06-26 9,002,351,82+0,53 +29,1% 1,931,992,352,351 14-11
19-06-26 9,20--2,02-- -- --------0 --
19-06-26 9,60--2,42-- -- --------0 --
19-06-26 10,003,092,82-- -- ----3,093,095 6-5
19-06-26 12,004,904,82-- -- ----4,904,902 28-5
19-06-26 14,007,156,81+0,34 +5,0% ----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--0,02-- -- --------0 --
17-07-26 4,60--0,02-- -- --------0 --
17-07-26 4,80--0,02-- -- --------0 --
17-07-26 5,00--0,01-- -- --------0 --
17-07-26 5,20--0,01-- -- --0,03----0 --
17-07-26 5,600,050,01-- -- ----0,050,05120 30-4
17-07-26 5,80--0,02-- -- --------0 --
17-07-26 6,000,030,02-- -- ----0,030,031 1-6
17-07-26 6,200,030,03-- -- 0,030,060,030,032 26-5
17-07-264076,400,060,05+0,03 +60,0% ----0,060,0610 21-5
17-07-267766,600,100,07+0,04 +57,1% ----0,100,1055 3-6
17-07-26 6,800,150,11+0,04 +36,4% ----0,150,14150 3-6
17-07-26 7,000,160,160,00 0,0% 0,210,250,160,1626 3-6
17-07-26 7,200,280,24-- -- ----0,280,2831 1-6
17-07-26 7,400,240,36-- -- ----0,240,242 26-5
17-07-26 7,600,360,50-- -- ----0,360,3614 25-5
17-07-26 7,800,730,67-- -- 0,760,820,730,731 28-5
17-07-26 8,00--0,85-- -- --------0 --
17-07-26 8,20--1,04-- -- --------0 --
17-07-26 8,40--1,23-- -- --------0 --
17-07-26 8,60--1,43-- -- --------0 --
17-07-26 8,80--1,63-- -- --------0 --
17-07-26 9,20--2,02-- -- 2,122,21----0 --
17-07-26 9,60--2,42-- -- --------0 --
17-07-26 10,00--2,82-- -- --------0 --
17-07-26 11,00--3,82-- -- --------0 --
21-08-26 3,00------ -- ---------- --
21-08-26 3,50------ -- ---------- --
21-08-26 4,00------ -- ---------- --
21-08-26 4,60--0,01-- -- --------0 --
21-08-26 4,80--0,01-- -- --0,04----0 --
21-08-26 5,00--0,01-- -- --------0 --
21-08-26 5,20--0,01-- -- --------0 --
21-08-26 5,60--0,03-- -- --------0 --
21-08-26 6,000,080,06+0,02 +33,3% 0,070,110,080,0810 3-6
21-08-26 6,200,080,09-- -- ----0,080,083 28-5
21-08-26 6,400,080,12-- -- --------2 28-5
21-08-26 6,600,200,16+0,04 +25,0% 0,08--0,200,18154 3-6
21-08-26 6,800,230,21-- -- 0,250,300,230,2334 2-6
21-08-26 7,000,360,28+0,08 +28,6% ----0,360,3025 3-6
21-08-26 7,200,400,37-- -- ----0,400,403 2-6
21-08-26 7,400,520,46-- -- ----0,520,522 29-5
21-08-26 7,60--0,59-- -- 0,660,73----0 --
21-08-26 7,80--0,74-- -- --------0 --
21-08-26 8,000,730,90-- -- ----0,730,7331 26-5
21-08-26 8,20--1,07-- -- --------0 --
21-08-26 8,40--1,26-- -- 1,351,42----0 --
21-08-26 8,60--1,45-- -- --------0 --
21-08-26 8,801,761,64+0,12 +7,3% ----1,761,742 3-6
21-08-26 9,20--2,04-- -- --------0 --
21-08-26 9,60--2,43-- -- --------0 --
21-08-26 10,00--2,83-- -- 2,923,01----0 --
21-08-26 11,00--3,83-- -- --------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
18-09-26 3,000,020,01-- -- ----0,020,021 13-2
18-09-26 3,50--0,01-- -- --0,03----0 --
18-09-26 4,000,030,02-- -- ----0,030,031 14-4
18-09-26 4,200,090,02-- -- ----0,090,091 16-3
18-09-26 4,400,100,01-- -- ----0,100,104 10-3
18-09-26 4,600,200,01-- -- ----0,200,201 23-3
18-09-26 4,800,130,01-- -- 0,020,050,130,134 2-4
18-09-26 5,000,030,02-- -- ----0,030,0330 26-5
18-09-26 5,500,050,05-- -- ----0,050,0513 25-5
18-09-26 6,000,140,11+0,03 +27,3% 0,07--0,140,1344 3-6
18-09-267.0506,500,270,21+0,06 +28,6% 0,240,300,270,2450 3-6
18-09-26 7,000,480,40+0,08 +20,0% 0,30--0,480,43290 3-6
18-09-26 7,500,730,68-- -- ----0,730,7230 2-6
18-09-26 8,001,121,06-- -- ----1,121,12100 1-6
18-09-26 8,501,541,51-- -- 1,601,671,541,445 28-5
18-09-26 9,002,091,98-- -- ----2,091,907 28-5
18-09-26 9,50--2,47-- -- --------0 --
18-09-26 10,00--2,96-- -- --------0 --
18-09-26 12,00--4,95-- -- --------0 --
18-09-26 14,007,456,94-- -- ----7,457,451 15-4
18-12-26 1,50--0,02-- -- --------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
18-12-266813,000,030,01+0,02 +200,0% ----0,030,031 20-11
18-12-26 3,500,010,02-- -- ----0,010,0150 19-5
18-12-26 4,000,020,02-- -- ----0,020,0250 27-5
18-12-26 4,200,050,03-- -- ----0,050,0510 24-4
18-12-26 4,400,040,03-- -- ----0,040,045 1-6
18-12-26 4,500,040,04-- -- ----0,040,0410 22-5
18-12-26 4,600,050,04-- -- ----0,050,0510 6-5
18-12-26 4,800,060,05-- -- 0,040,080,060,061 19-5
18-12-2652.1445,000,060,06-- -- 0,060,100,060,061 29-5
18-12-26 5,500,120,10+0,02 +20,0% --2,020,120,122 3-6
18-12-26 6,000,210,18+0,03 +16,7% ----0,220,2121 3-6
18-12-26 6,500,370,31+0,06 +19,4% ----0,370,355.408 3-6
18-12-26 7,000,500,51-- -- 0,40--0,540,5036 2-6
18-12-26 7,500,840,78-- -- ----0,840,8410 29-5
18-12-26 8,001,181,13-- -- ----1,181,185 29-5
18-12-26 8,502,051,55-- -- ----2,052,051 15-4
18-12-26 9,002,422,00-- -- ----2,422,422 16-4
18-12-26 9,50--2,48-- -- --------0 --
18-12-26 10,003,002,98-- -- ----3,003,005 28-5
18-12-26 12,005,854,95+0,90 +18,2% ----5,855,852 10-12
18-12-26 14,00--6,93-- -- --------0 --
18-12-26 15,009,167,93-- -- 8,008,159,169,1630 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-- -- --0,04----0 --
19-03-27 3,50--0,01-- -- --------0 --
19-03-27 4,00--0,04-- -- --------0 --
19-03-27 4,20--0,05-- -- --------0 --
19-03-27 4,400,100,06-- -- 0,050,090,100,101 23-4
19-03-27 4,600,080,07-- -- ----0,080,083 18-5
19-03-27 4,800,090,08-- -- --------3 20-5
19-03-27 5,000,170,10-- -- ----0,170,175 22-4
19-03-27 5,500,240,16-- -- 0,170,220,240,241 4-5
19-03-27 6,000,300,25-- -- ----0,300,3070 14-5
19-03-27 6,500,420,40-- -- ----0,420,4210 1-6
19-03-27 7,000,660,61+0,05 +8,2% ----0,660,661 3-6
19-03-27 7,500,930,88+0,05 +5,7% 0,951,000,930,9360 3-6
19-03-27 8,001,281,21-- -- ----1,281,2820 20-5
19-03-27 8,501,431,61-- -- ----1,431,433 27-5
19-03-27 9,00--2,04-- -- --------0 --
19-03-27 9,50--2,50-- -- --------0 --
19-03-27 10,00--2,98-- -- --------0 --
19-03-27 12,00--4,94-- -- 5,055,15----0 --
19-03-27 14,00--6,93-- -- 7,007,15----0 --
18-06-27 3,000,050,02-- -- ----0,050,051 25-2
18-06-27 3,500,050,04-- -- ----0,050,0513 16-4
18-06-27 4,000,210,06-- -- ----0,210,2110 6-3
18-06-27 4,500,100,10-- -- ----0,100,1024 2-6
18-06-27 5,000,140,15-- -- 0,150,200,140,141 25-5
18-06-27 6,000,330,37-- -- ----0,330,337.510 26-5
18-06-27 7,000,800,76+0,04 +5,3% ----0,800,801 3-6
18-06-27 8,001,421,37+0,05 +3,6% ----1,421,421 3-6
18-06-27 9,002,092,14-- -- 2,222,282,092,0930 22-5
18-06-27 10,004,283,02-- -- ----4,284,2565 19-3
18-06-27 12,006,124,94-- -- 5,055,156,126,1075 11-3
18-06-27 14,00--6,93-- -- --------0 --
18-06-27 15,007,707,92-- -- ----7,707,70150 25-5
17-12-278762,000,010,01-- -- ----0,010,013 6-5
17-12-27622,500,020,010,00 0,0% ----0,020,025 22-5
17-12-27 3,000,080,02-- -- 0,010,06----5 1-6
17-12-27 3,500,070,06-- -- ----0,070,071 19-5
17-12-27 4,000,120,11-- -- ----0,120,129 1-6
17-12-27 4,500,180,16-- -- ----0,180,1818 1-6
17-12-27 5,000,230,26-- -- ----0,230,23101 25-5
17-12-272.7945,500,350,38-- -- 0,390,450,350,351 25-5
17-12-27 6,000,560,54-- -- 0,560,590,560,565 29-5
17-12-27 6,500,790,74+0,05 +6,8% ----0,790,795 3-6
17-12-277.8677,001,021,00+0,06 +6,0% ----1,021,0215 2-6
17-12-27 8,001,641,62-- -- ----1,641,645 29-5
17-12-27 9,002,412,36-- -- 2,422,502,412,415 29-5
17-12-27 10,003,033,20-- -- --3,553,033,02400 25-5
17-12-27 12,00--5,01-- -- 5,105,25----0 --
17-12-27 14,00--6,93-- -- --------0 --
17-12-27 15,008,907,92-- -- ----8,908,903 19-2
15-12-28 2,00--0,03-- -- --------0 --
15-12-28 3,000,100,10-- -- --------1 2-6
15-12-28 3,500,150,14-- -- ----0,150,153 29-5
15-12-28 4,000,250,22+0,03 +13,6% ----0,250,2524 3-6
15-12-28 4,500,350,33-- -- ----0,350,351 2-6
15-12-28 5,000,460,46-- -- ----0,460,46100 1-6
15-12-28 5,500,590,63-- -- 0,620,720,590,591 25-5
15-12-28 6,000,780,83-- -- 0,840,92----100 2-6
15-12-28 7,001,381,32-- -- ----1,381,381 1-6
15-12-281.2618,001,951,94+0,09 +4,6% ----1,951,952 3-6
15-12-28 9,003,582,67-- -- ----3,583,5820 5-3
15-12-28 10,003,503,46-- -- ----3,503,505 29-5
15-12-28 12,005,805,16-- -- ----5,805,802 5-2
15-12-28 14,00--6,99-- -- 7,057,25----0 --
15-12-28 15,008,557,94+0,61 +7,7% ----8,558,551 31-10
15-12-28 20,0013,2012,89-- -- ----13,2013,202 30-4
21-12-29 2,000,080,04-- -- ----0,080,082 29-4
21-12-29 3,000,240,15-- -- ----0,240,2490 7-4
21-12-29 3,500,230,25-- -- --------9 2-6
21-12-29 4,000,370,34-- -- 0,320,410,370,3712 2-6
21-12-29 4,500,510,48-- -- ----0,510,5110 1-6
21-12-29 5,000,620,65-- -- ----0,630,622 27-5
21-12-29 5,500,850,84-- -- ----0,850,855 28-5
21-12-29 5,600,910,88-- -- ----0,910,9110 1-6
21-12-29 6,001,061,060,00 0,0% ----1,061,065 3-6
21-12-29 6,301,131,21-- -- 1,211,321,131,136 27-5
21-12-29 7,001,611,59-- -- ----1,611,611 29-5
21-12-29 8,002,252,21+0,04 +1,8% 2,222,342,252,251 3-6
21-12-29 9,003,182,90-- -- ----3,183,181 22-4
21-12-291.97610,003,723,65+0,09 +2,5% ----3,723,721 29-5
21-12-29 12,005,205,29-- -- ----5,205,2010 21-5
21-12-29 14,00--7,05-- -- --------0 --
21-12-29 15,008,107,98-- -- ----8,108,102 29-5
21-12-29 20,0013,0512,88-- -- ----13,0513,051 6-5
20-12-30 2,000,090,07-- -- 0,030,120,090,091 4-5
20-12-30 3,000,210,22-- -- --------12 1-6
20-12-30 3,500,360,33-- -- ----0,360,369 1-6
20-12-30 4,000,480,48-- -- ----0,480,4820 2-6
20-12-30 4,500,650,62-- -- ----0,650,654 29-5
20-12-303495,000,830,81+0,02 +2,5% 0,790,900,830,831 3-6
20-12-30 6,001,301,26+0,04 +3,2% ----1,301,301 3-6
20-12-30 7,001,811,80+0,01 +0,6% ----1,841,811 3-6
20-12-30 8,002,452,41-- -- ----2,452,452 1-6
20-12-30 9,003,153,10-- -- 3,123,243,153,151 1-6
20-12-30 10,003,683,84-- -- ----3,683,684 26-5
20-12-30 12,005,305,45-- -- ----5,305,3010 25-5
20-12-30 14,00--7,19-- -- --------0 --
20-12-30 15,008,908,10-- -- ----8,908,907 26-2
20-12-302520,0014,1212,88+0,12 +0,9% 12,9013,2514,1214,1225 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?