Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 6,5326,532-- -- 6,576,457.162.40317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-11-2025)
Totaal volume 6.564 (4.127 Calls, 2.437 Puts)
Totaal open interest bij opening 125.720 (35.294 Calls, 90.426 Puts)
Call / Put ratio 1,69
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 2,50------ -- --------0 --
21-11-25 3,00--0,01-- -- --------0 --
21-11-25 3,50--0,01-- -- --------0 --
21-11-25 4,00--0,01-- -- --------0 --
21-11-25 4,20--0,01-- -- --------0 --
21-11-25 4,40--0,01-- -- --------0 --
21-11-25 4,60--0,01-- -- --------0 --
21-11-25 4,80--0,01-- -- --------0 --
21-11-251015,000,040,01-- -- ----0,040,04101 17-10
21-11-251005,200,050,02-- -- ----0,050,05100 17-10
21-11-25625,400,020,02-- -- ----0,020,0275 22-10
21-11-252865,600,040,01-- -- ----0,040,0412 20-10
21-11-2525.2635,800,020,01-- -- ----0,020,025 12-11
21-11-25 5,90--0,01-- -- --------0 --
21-11-255.4856,000,010,02-0,01 -50,0% ----0,010,0110 09:43
21-11-2516,100,030,02-- -- ----0,030,031 10-11
21-11-256.8956,200,020,03-0,01 -33,3% ----0,030,0129 15:57
21-11-25 6,30--0,01-- -- --------0 --
21-11-25 6,400,040,01+0,03 +300,0% ----0,050,04204 15:50
21-11-25 6,500,090,03+0,06 +200,0% ----0,090,0622 15:50
21-11-25 6,600,140,04+0,10 +250,0% ----0,150,13106 15:40
21-11-25 6,700,230,07+0,16 +228,6% ----0,230,203 15:05
21-11-25 6,800,280,13+0,15 +115,4% ----0,340,28115 17:20
21-11-25 6,900,400,21+0,19 +90,5% ----0,400,401 18-11
21-11-25 7,000,510,29+0,22 +75,9% ----0,510,482 14:04
21-11-25 7,10--0,39-- -- --------0 --
21-11-25 7,200,710,49+0,22 +44,9% ----0,710,711 14:04
21-11-25 7,300,550,59-- -- ----0,550,554 14-11
21-11-25 7,400,800,69-- -- ----0,800,801 10-11
21-11-25 7,600,860,89-- -- ----0,860,861 12-11
21-11-25 7,801,351,09-- -- ----1,351,352 8-9
21-11-25 8,00--1,29-- -- --------0 --
21-11-25 8,40--1,69-- -- --------0 --
21-11-25 8,80--2,09-- -- --------0 --
21-11-25 9,20--2,49-- -- --------0 --
21-11-25 9,60--2,89-- -- --------0 --
21-11-25 10,003,253,29-- -- ----3,253,251 2-10
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
19-12-252.8713,500,010,01-- -- ----0,010,01150 9-10
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
19-12-2527.0255,000,010,010,00 0,0% ----0,010,01100 13-11
19-12-2555,200,090,01-- -- ----0,090,095 17-10
19-12-25 5,400,110,01-- -- ----0,110,111 17-10
19-12-25 5,500,020,020,00 0,0% ----0,020,02100 13-11
19-12-25 5,600,040,01-- -- ----0,040,041 7-11
19-12-25 5,800,020,02-- -- ----0,020,021 13-11
19-12-25 6,000,070,04+0,03 +75,0% ----0,070,0616 13:10
19-12-25 6,200,100,06+0,04 +66,7% ----0,110,0930 16:42
19-12-25 6,400,170,10+0,07 +70,0% ----0,180,15481 16:06
19-12-25 6,500,220,13+0,09 +69,2% ----0,230,2029 15:37
19-12-25 6,600,260,16+0,10 +62,5% ----0,280,2342 15:42
19-12-25 6,800,400,25+0,15 +60,0% ----0,410,3721 15:29
19-12-25 7,000,530,37+0,16 +43,2% ----0,550,5381 16:21
19-12-25 7,200,680,53+0,15 +28,3% ----0,680,682 18-11
19-12-25 7,400,640,70-- -- ----0,640,641 24-9
19-12-25 7,500,980,80-- -- ----0,980,982 7-11
19-12-25 7,600,870,89-- -- ----0,870,877 10-10
19-12-25 7,801,051,09-- -- ----1,051,05150 2-10
19-12-25 8,001,621,29-- -- ----1,621,6230 22-10
19-12-25 8,50--1,79-- -- --------0 --
19-12-25 8,80--2,09-- -- --------0 --
19-12-25 9,002,132,29-- -- ----2,132,1310 13-11
19-12-25 9,20--2,49-- -- --------0 --
19-12-25 9,602,802,89-- -- ----2,802,801 8-10
19-12-25 10,003,163,29-- -- ----3,193,162 29-9
19-12-25 12,00--5,29-- -- --------0 --
19-12-25 14,00--7,29-- -- --------0 --
16-01-26 2,50------ -- ---------- --
16-01-26 3,00------ -- ---------- --
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 --
16-01-26 5,000,020,01-- -- ----0,020,0210 29-10
16-01-26 5,200,030,01-- -- ----0,030,0310 29-10
16-01-26 5,40--0,01-- -- --------0 --
16-01-26 5,60--0,03-- -- --------0 --
16-01-26 5,800,100,04-- -- ----0,100,107 28-10
16-01-26 6,000,100,06+0,04 +66,7% ----0,100,105 13:49
16-01-26 6,200,150,09+0,06 +66,7% ----0,150,1333 15:35
16-01-26 6,400,210,14+0,07 +50,0% ----0,230,2015 16:49
16-01-26 6,600,210,21-- -- ----0,210,1716 17-11
16-01-26 6,800,430,30+0,13 +43,3% ----0,430,431 12:58
16-01-26 7,000,560,42+0,14 +33,3% ----0,560,565 11:42
16-01-26 7,200,560,57-- -- ----0,560,5560 17-11
16-01-26 7,40--0,73-- -- --------0 --
16-01-26 7,601,270,91-- -- ----1,271,271 20-10
16-01-26 7,80--1,10-- -- --------0 --
16-01-26 8,00--1,29-- -- --------0 --
16-01-26 8,40--1,69-- -- --------0 --
16-01-26 8,80--2,09-- -- --------0 --
16-01-26 9,20--2,49-- -- --------0 --
16-01-26 9,60--2,89-- -- --------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-- -- --0,020,010,011 12-8
20-03-261083,500,010,01-- -- ----0,010,012 27-10
20-03-26714,000,050,01-- -- ----0,050,051 11-7
20-03-26 4,200,020,01-- -- ----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 4,600,110,02-- -- ----0,110,111 14-7
20-03-26 4,800,070,03-- -- ----0,070,072 18-8
20-03-26 5,000,040,04-- -- ----0,040,0410 11-11
20-03-26 5,500,100,08+0,02 +25,0% ----0,100,105 15:46
20-03-26 6,000,200,15+0,05 +33,3% ----0,210,19131 15:36
20-03-26 6,500,360,30+0,06 +20,0% ----0,400,36462 17:24
20-03-26 7,000,680,55+0,13 +23,6% ----0,680,681 09:16
20-03-26 7,501,350,89-- -- ----1,351,3411 17-10
20-03-26 8,001,501,32+0,18 +13,6% ----1,501,501 18-11
20-03-26 8,50--1,79-- -- --------0 --
20-03-26 9,002,172,29-- -- ----2,172,1730 29-9
20-03-26 10,004,283,29-- -- ----4,284,28275 16-6
20-03-26 12,006,055,29-- -- ----6,056,0510 5-6
20-03-26 14,007,157,29-- -- ----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 --
19-06-26 3,000,060,01-- -- ----0,060,063 29-4
19-06-26 3,50--0,02-- -- --------0 --
19-06-26 4,000,040,01-- -- ----0,040,0453 22-8
19-06-26 4,200,110,02-- -- ----0,110,111 14-7
19-06-26 4,400,050,04-- -- ----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 4,800,110,07-- -- ----0,110,1115 27-10
19-06-26 5,000,110,10+0,01 +10,0% ----0,110,115 15:44
19-06-26 5,500,210,17+0,04 +23,5% ----0,210,215 15:47
19-06-26 6,000,330,29+0,04 +13,8% ----0,370,3363 17:18
19-06-26 6,500,600,48+0,12 +25,0% ----0,600,5651 15:18
19-06-26 7,000,880,75+0,11 +14,7% ----0,890,8865 13:24
19-06-26 7,501,251,09+0,16 +14,7% ----1,251,251 15:58
19-06-26 8,001,451,49-- -- ----1,451,405 14-11
19-06-26 8,50--1,93-- -- --------0 --
19-06-26 9,002,352,39-- -- ----2,352,351 14-11
19-06-26 10,003,133,34-- -- ----3,133,1327 24-9
19-06-26 12,005,305,30-- -- ----5,305,303 14-11
19-06-26 14,00--7,29-- -- --------0 --
18-09-26 1,50--0,01-- -- --------0 --
18-09-26 2,00--0,01-- -- --------0 --
18-09-26 2,500,010,01-- -- ----0,010,011 3-11
18-09-26 3,00--0,01-- -- --------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 4,400,100,08-- -- ----0,100,092 7-11
18-09-26 4,600,120,10+0,02 +20,0% ----0,120,125 15:41
18-09-26 4,800,160,13+0,03 +23,1% ----0,160,165 15:48
18-09-26 5,000,220,16-- -- ----0,220,222 23-10
18-09-26 5,500,320,27+0,05 +18,5% ----0,320,325 14:35
18-09-26 6,000,430,43-- -- ----0,430,431 14-11
18-09-26 6,500,640,65-- -- ----0,640,641 17-11
18-09-26 7,000,960,94-- -- ----0,960,9615 11-11
18-09-26 7,50--1,28-- -- --------0 --
18-09-26 8,001,611,68-- -- ----1,611,611 10-10
18-09-26 8,50--2,10-- -- --------0 --
18-09-26 9,00--2,56-- -- --------0 --
18-09-26 10,00--3,49-- -- --------0 --
18-09-26 12,00--5,42-- -- --------0 --
18-09-26 14,00--7,38-- -- --------0 --
18-12-26 2,000,010,01-- -- ----0,010,011 24-10
18-12-26 2,500,020,01-- -- ----0,020,02100 16-9
18-12-26 3,000,050,01-- -- ----0,050,051 16-10
18-12-26 3,500,050,04-- -- ----0,050,051 29-10
18-12-26 4,000,090,08+0,01 +12,5% ----0,090,091 15:06
18-12-26 4,500,130,13-- -- ----0,130,131 14-11
18-12-26 5,000,240,21+0,03 +14,3% ----0,240,2420 11:55
18-12-26 5,500,400,34+0,06 +17,6% ----0,400,402 16:36
18-12-26 6,000,590,51+0,08 +15,7% ----0,600,5836 15:29
18-12-26 6,500,830,74+0,09 +12,2% ----0,840,8335 15:51
18-12-26 7,001,141,02+0,12 +11,8% ----1,151,1262 16:13
18-12-26 7,501,501,36+0,14 +10,3% ----1,501,501 10:26
18-12-26 8,001,861,74-- -- ----1,861,8610 5-11
18-12-26 9,002,702,58-- -- ----2,702,7010 11-9
18-12-26 10,003,523,51-- -- ----3,523,521 19-9
18-12-26 12,005,905,43-- -- ----5,905,901 17-10
18-12-26 15,008,308,36-- -- ----8,308,301 10-10
18-06-27 3,000,030,04-- -- ----0,060,032 29-8
18-06-27 3,50--0,08-- -- --------0 --
18-06-27 4,000,150,13-- -- ----0,150,151 23-10
18-06-27 4,500,210,22-- -- ----0,210,2120 14-11
18-06-27 5,000,480,33-- -- ----0,480,4850 17-10
18-06-27 6,000,890,69-- -- ----0,890,8910 17-10
18-06-27 7,001,241,21-- -- ----1,241,2420 3-11
18-06-27 8,001,811,90-- -- ----1,811,81110 8-10
18-06-27 9,002,572,70-- -- ----2,572,5730 25-9
18-06-27 10,00--3,59-- -- --------0 --
18-06-27 12,00--5,46-- -- --------0 --
18-06-27 15,008,508,36-- -- ----8,508,503 3-9
17-12-27 2,000,030,01-- -- ----0,030,031 28-10
17-12-27 2,500,060,02-- -- ----0,060,062 14-8
17-12-27 3,000,080,06-- -- ----0,080,0810 5-11
17-12-27 3,500,180,12-- -- ----0,190,187 17-10
17-12-27 4,000,220,19-- -- ----0,220,221 4-11
17-12-27 4,500,340,30+0,04 +13,3% ----0,340,345 15:08
17-12-27 5,000,480,42+0,06 +14,3% ----0,480,485 15:06
17-12-27 5,500,650,62-- -- ----0,650,6510 7-11
17-12-27 6,000,930,83+0,10 +12,0% ----0,930,9125 15:18
17-12-27 7,001,381,39-- -- ----1,381,3820 17-11
17-12-27 8,002,062,08-- -- ----2,062,065 17-11
17-12-27 9,002,762,86-- -- ----2,762,76100 23-9
17-12-27 10,003,583,72-- -- ----3,583,5810 25-9
17-12-27 12,00--5,53-- -- --------0 --
17-12-27 15,009,108,39-- -- ----9,109,1041 15-7
15-12-28 2,00--0,04-- -- --------0 --
15-12-28 3,000,130,14-- -- ----0,130,136 7-11
15-12-28 3,500,230,21-- -- ----0,230,232 27-10
15-12-28 4,000,360,32-- -- ----0,360,361 23-10
15-12-28 4,500,540,46-- -- ----0,540,516 21-10
15-12-28 5,000,690,64+0,05 +7,8% ----0,710,692 17:12
15-12-28 5,500,860,84-- -- ----0,870,862 14-11
15-12-28 6,001,171,08+0,09 +8,3% ----1,171,17100 13:23
15-12-28 7,001,571,65-- -- ----1,581,574 13-11
15-12-28 8,002,252,32-- -- ----2,252,2510 17-11
15-12-28 9,003,053,07-- -- ----3,053,055 13-10
15-12-28 10,003,913,90-- -- ----3,913,91130 11-11
15-12-28 12,00--5,64-- -- --------0 --
15-12-28 15,008,558,47-- -- ----8,558,551 31-10
15-12-28 20,00--13,32-- -- --------0 --
21-12-29 2,000,070,07-- -- ----0,070,071 3-10
21-12-29 3,000,200,21-- -- ----0,200,201 11-11
21-12-29 3,500,360,32-- -- ----0,360,363 24-10
21-12-29 4,000,490,44+0,05 +11,4% ----0,500,4960 15:06
21-12-29 4,500,570,60-- -- ----0,570,572 13-11
21-12-29 5,000,860,82+0,04 +4,9% ----0,860,861 18-11
21-12-29 5,501,081,04-- -- ----1,081,0850 30-10
21-12-29 5,601,031,09-- -- ----1,031,031 13-11
21-12-29 6,001,361,30-- -- ----1,361,365 29-10
21-12-29 6,301,541,45+0,09 +6,2% ----1,541,5420 18-11
21-12-29 7,001,851,86-- -- ----1,851,852 14-11
21-12-29 8,002,672,52+0,15 +6,0% ----2,672,672 14:52
21-12-29 9,003,223,25-- -- ----3,223,221 17-11
21-12-29 10,004,154,04+0,11 +2,7% ----4,154,151 09:30
21-12-29 12,005,705,74-- -- ----5,705,7050 10-10
21-12-29 15,008,658,47-- -- ----8,658,651 5-11
21-12-29 20,00--13,32-- -- --------0 --
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?