Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 7,5787,472+0,11 +1,4% 7,6027,5022.462.92117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-5-2026)
Totaal volume 7.198 (2.524 Calls, 4.674 Puts)
Totaal open interest bij opening 105.188 (35.811 Calls, 69.377 Puts)
Call / Put ratio 0,54
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
19-06-2610.6885,500,010,02-0,01 -50,0% ----0,010,012 22-5
19-06-261885,600,030,01-- -- ----0,030,032 8-5
19-06-261325,800,010,010,00 0,0% ----0,010,015 21-5
19-06-2645.1586,000,020,01+0,01 +100,0% ----0,020,013.003 22-5
19-06-26 6,200,040,01-- -- ----0,040,0410 12-5
19-06-26 6,400,030,02-- -- --------1 22-5
19-06-26 6,500,030,03-- -- 0,010,060,030,03104 22-5
19-06-26 6,600,040,03-- -- ----0,050,0470 21-5
19-06-26 6,800,060,05-- -- ----0,060,061 22-5
19-06-26 7,000,100,08-- -- ----0,110,0958 22-5
19-06-26 7,200,160,14-- -- ----0,170,1513 22-5
19-06-26 7,400,250,23-- -- ----0,270,259 22-5
19-06-26 7,500,310,30-- -- ----0,320,31200 22-5
19-06-26 7,60--0,37-- -- --------0 --
19-06-26 7,80--0,54-- -- --------0 --
19-06-26 8,000,730,72-- -- ----0,730,7320 21-5
19-06-26 8,20--0,91-- -- --------0 --
19-06-26 8,40--1,10-- -- --------0 --
19-06-26 8,502,591,20-- -- ----2,592,592 3-3
19-06-26 8,60------ -- ---------- --
19-06-26 8,80--1,50-- -- --------0 --
19-06-26 9,002,351,70+0,65 +38,2% ----2,352,351 14-11
19-06-26 9,20--1,90-- -- --------0 --
19-06-26 9,60--2,29-- -- --------0 --
19-06-26 10,003,092,69-- -- ----3,093,095 6-5
19-06-26 12,004,994,69-- -- ----4,994,992 11-5
19-06-26 14,007,156,68+0,47 +7,0% ----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--0,01-- -- --0,02----0 --
17-07-26 4,60--0,01-- -- --------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 5,600,050,01-- -- ----0,050,05120 30-4
17-07-26 5,80--0,02-- -- --------0 --
17-07-261526,000,060,030,00 0,0% --------18 19-5
17-07-26 6,200,060,03-- -- ----0,060,0613 15-5
17-07-26 6,400,060,05-- -- ----0,060,0610 21-5
17-07-26 6,600,080,07-- -- ----0,080,0811 22-5
17-07-26 6,800,110,10-- -- 0,10--0,110,11124 22-5
17-07-26 7,000,180,15-- -- ----0,180,1612 22-5
17-07-26 7,200,250,22-- -- --------2 22-5
17-07-26 7,400,310,31-- -- ----0,310,313 22-5
17-07-26 7,600,450,43-- -- ----0,450,4511 22-5
17-07-26 7,800,760,57-- -- ----0,760,766 14-5
17-07-26 8,00--0,74-- -- --------0 --
17-07-26 8,20--0,93-- -- --------0 --
17-07-26 8,40--1,12-- -- --------0 --
17-07-26 8,60------ -- ---------- --
17-07-26 8,80--1,51-- -- --------0 --
17-07-26 9,20--1,91-- -- --------0 --
17-07-26 9,60--2,31-- -- --------0 --
17-07-26 10,00--2,71-- -- --------0 --
17-07-26 11,00--3,72-- -- --------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 --
21-08-26 5,00--0,02-- -- --------0 --
21-08-26 5,20--0,01-- -- --------0 --
21-08-26 5,60--0,03-- -- --------0 --
21-08-26 6,000,080,07-- -- ----0,080,082 19-5
21-08-26 6,200,100,08-- -- ----0,100,101 19-5
21-08-26 6,400,130,11-- -- ----0,130,1311 19-5
21-08-26 6,600,150,15-- -- ----0,150,151 22-5
21-08-26 6,800,200,19-- -- ----0,200,201 22-5
21-08-26 7,000,280,25-- -- ----0,280,275 22-5
21-08-26 7,200,440,33-- -- ----0,440,432 20-5
21-08-26 7,40--0,42-- -- --------0 --
21-08-26 7,60--0,53-- -- --------0 --
21-08-26 7,80--0,66-- -- --------0 --
21-08-26 8,000,870,81-- -- ----0,870,848 22-5
21-08-26 8,20--0,97-- -- --------0 --
21-08-26 8,40--1,15-- -- --------0 --
21-08-26 8,60------ -- ---------- --
21-08-26 8,80--1,51-- -- --------0 --
21-08-26 9,20--1,90-- -- --------0 --
21-08-26 9,60--2,30-- -- --------0 --
21-08-26 10,00--2,69-- -- --------0 --
21-08-26 11,00--3,69-- -- --------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 --
18-09-26134,000,030,010,00 0,0% ----0,030,031 14-4
18-09-26 4,200,090,01-- -- ----0,090,091 16-3
18-09-26 4,400,100,02-- -- ----0,100,104 10-3
18-09-26 4,600,200,02-- -- ----0,200,201 23-3
18-09-26 4,800,130,03-- -- ----0,130,134 2-4
18-09-26 5,000,050,04-- -- ----0,050,0555 6-5
18-09-26 5,500,060,06-- -- --0,070,060,052 21-5
18-09-26 6,000,110,09-- -- ----0,110,1046 22-5
18-09-26 6,500,230,19-- -- ----0,230,20254 22-5
18-09-26 7,000,370,36-- -- ----0,370,3751 22-5
18-09-26 7,500,630,62-- -- --0,750,630,6349 22-5
18-09-26 8,000,990,97-- -- ----0,990,99100 22-5
18-09-26 8,501,451,40-- -- ----1,451,451 21-5
18-09-26 9,001,931,86-- -- ----1,931,882 22-5
18-09-26 9,50--2,34-- -- --------0 --
18-09-26 10,00--2,84-- -- --------0 --
18-09-26 12,00--4,82-- -- --------0 --
18-09-26 14,007,456,81-- -- ----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 3,500,010,01-- -- ----0,010,0150 19-5
18-12-26 4,000,100,02-- -- ----0,100,102 31-3
18-12-26 4,200,050,03-- -- ----0,050,0510 24-4
18-12-26 4,400,110,03-- -- ----0,110,112 7-4
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-- -- ----0,060,061 19-5
18-12-26 5,000,070,06-- -- ----0,070,078 20-5
18-12-26 5,500,130,10-- -- --2,020,130,135 20-5
18-12-26 6,000,180,17-- -- ----0,180,184 22-5
18-12-26 6,500,300,29-- -- ----0,300,3024 22-5
18-12-26 7,000,470,47-- -- 0,45--0,500,47134 22-5
18-12-26 7,500,760,72-- -- ----0,760,7631 22-5
18-12-26 8,001,061,06-- -- ----1,061,0425 22-5
18-12-26 8,502,051,45-- -- ----2,052,051 15-4
18-12-26 9,002,421,89-- -- ----2,422,422 16-4
18-12-26 9,50--2,35-- -- --------0 --
18-12-26 10,004,412,84-- -- --3,004,414,411 23-3
18-12-26 12,005,854,82+1,03 +21,4% ----5,855,852 10-12
18-12-26 14,00--6,80-- -- --------0 --
18-12-26 15,009,167,79-- -- ----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--0,04-- -- --------0 --
19-03-27 4,20--0,04-- -- --------0 --
19-03-27 4,400,100,06-- -- ----0,100,101 23-4
19-03-27134,600,080,070,00 0,0% ----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 5,500,240,15-- -- ----0,240,241 4-5
19-03-27 6,000,300,25-- -- ----0,300,3070 14-5
19-03-27 6,500,380,38-- -- ----0,400,3814 22-5
19-03-27 7,000,580,58-- -- ----0,580,582 22-5
19-03-27 7,500,950,83-- -- ----0,950,951 20-5
19-03-27 8,001,281,15-- -- ----1,281,2820 20-5
19-03-27 8,50--1,53-- -- --------0 --
19-03-27 9,00--1,94-- -- --------0 --
19-03-27 9,50--2,40-- -- --------0 --
19-03-27 10,00--2,86-- -- --------0 --
19-03-27 12,00--4,81-- -- --------0 --
19-03-27 14,00--6,80-- -- --------0 --
18-06-27 3,000,050,03-- -- ----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 4,500,160,10-- -- --------1 22-5
18-06-27 5,000,150,14-- -- ----0,150,156 22-5
18-06-27 6,000,350,35-- -- ----0,360,3514 22-5
18-06-27 7,000,770,73-- -- --------1 22-5
18-06-27 8,001,341,31-- -- ----1,341,3432 22-5
18-06-272309,002,092,050,00 0,0% ----2,092,0930 22-5
18-06-27 10,004,282,91-- -- ----4,284,2565 19-3
18-06-27 12,006,124,82-- -- ----6,126,1075 11-3
18-06-27 15,008,637,79-- -- ----8,638,63153 19-1
17-12-278762,000,010,02-- -- ----0,010,013 6-5
17-12-27 2,500,020,01-- -- ----0,020,025 22-5
17-12-27 3,000,080,02-- -- ----0,080,082 7-4
17-12-27 3,500,070,05-- -- ----0,070,071 19-5
17-12-27 4,000,130,10-- -- ----0,130,131 11-5
17-12-27 4,500,170,16-- -- ----0,170,175 20-5
17-12-27 5,000,270,25-- -- ----0,270,2718 18-5
17-12-27 5,500,380,37-- -- 0,25--0,380,3716 22-5
17-12-27 6,000,530,52-- -- ----0,530,5326 22-5
17-12-27 6,500,740,71-- -- ----0,740,7410 21-5
17-12-27 7,000,960,95-- -- ----0,960,961 22-5
17-12-27 8,001,651,55-- -- ----1,651,652 20-5
17-12-27 9,002,322,28-- -- ----2,322,325 21-5
17-12-27 10,003,153,10-- -- ----3,153,1510 21-5
17-12-27 12,00--4,90-- -- --------0 --
17-12-27 15,008,907,78-- -- ----8,908,903 19-2
15-12-28 2,00--0,03-- -- --------0 --
15-12-28 3,000,100,09-- -- ----0,100,1025 18-5
15-12-28 3,500,190,14-- -- --------3 19-5
15-12-28 4,000,220,22-- -- ----0,220,223 22-5
15-12-28 4,500,600,32-- -- ----0,600,601 26-3
15-12-28 5,000,460,45-- -- --------1 22-5
15-12-28 5,500,690,61-- -- ----0,690,691 11-5
15-12-28 6,000,800,81-- -- ----0,810,807 21-5
15-12-28 7,001,301,28-- -- ----1,301,309 22-5
15-12-28 8,002,071,89-- -- ----2,072,05416 7-5
15-12-28 9,003,582,59-- -- ----3,583,5820 5-3
15-12-28 10,003,393,35-- -- ----3,393,3920 21-5
15-12-28 12,005,805,05-- -- ----5,805,802 5-2
15-12-28 15,008,557,81+0,74 +9,5% ----8,558,551 31-10
15-12-28 20,0013,2012,74-- -- ----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 3,500,240,25-- -- ----0,240,242 22-5
21-12-29 4,000,340,34-- -- ----0,340,3460 22-5
21-12-291874,500,480,470,00 0,0% ----0,480,481 19-5
21-12-292.8865,000,650,640,00 0,0% ----0,650,652 18-5
21-12-29 5,500,880,82-- -- ----0,880,885 20-5
21-12-29305,600,990,860,00 0,0% ----0,990,9910 4-5
21-12-29 6,001,111,04-- -- ----1,111,1110 12-5
21-12-29 6,301,231,18-- -- ----1,231,2022 19-5
21-12-297527,001,601,550,00 0,0% ----1,601,605 20-5
21-12-29 8,002,182,16-- -- ----2,182,18225 21-5
21-12-29 9,003,182,83-- -- ----3,183,181 22-4
21-12-29 10,003,603,57-- -- ----3,603,6010 21-5
21-12-29 12,005,205,19-- -- ----5,205,2010 21-5
21-12-29 15,009,217,86-- -- ----9,239,2166 9-3
21-12-29 20,0013,0512,73-- -- ----13,0513,051 6-5
20-12-30 2,000,090,07-- -- ----0,090,091 4-5
20-12-30 3,000,230,22-- -- ----0,230,23150 22-5
20-12-30 3,500,330,32-- -- ----0,330,331 7-5
20-12-302974,000,490,460,00 0,0% ----0,490,492 15-5
20-12-30 4,500,630,61-- -- ----0,630,631 18-5
20-12-30 5,000,820,79-- -- --1,000,820,821 15-5
20-12-30 6,001,231,22-- -- ----1,231,231 22-5
20-12-30 7,001,761,76-- -- ----1,761,761 22-5
20-12-30 8,002,362,36-- -- ----2,382,36232 21-5
20-12-30 9,003,133,03-- -- ----3,133,132 14-5
20-12-30 10,003,773,76-- -- ----3,803,7760 21-5
20-12-30 12,005,735,32-- -- ----5,755,73652 4-5
20-12-30 15,008,907,93-- -- ----8,908,907 26-2
20-12-30 20,0014,1212,75-- -- ----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?