Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 6,9246,864+0,06 +0,9% 6,9986,8286.155.01417:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-4-2026)
Totaal volume 6.067 (2.317 Calls, 3.750 Puts)
Totaal open interest bij opening 35.900 (13.393 Calls, 22.507 Puts)
Call / Put ratio 0,62
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 2,00--0,01-- -- --------0 --
17-04-26 2,50------ -- ---------- --
17-04-26 3,00------ -- ---------- --
17-04-26 3,50------ -- ---------- --
17-04-26 3,80--0,01-- -- --------0 --
17-04-26 4,00------ -- ---------- --
17-04-262474,200,020,01-- -- ----0,020,02150 23-3
17-04-26 4,40------ -- ---------- --
17-04-26 4,60------ -- ---------- --
17-04-26 4,80------ -- ---------- --
17-04-2644,900,030,02-- -- ----0,030,034 11-3
17-04-26 5,00------ -- ---------- --
17-04-26 5,20------ -- ---------- --
17-04-26 5,40------ -- ---------- --
17-04-26 5,60------ -- ---------- --
17-04-26 5,70------ -- --------0 --
17-04-26 5,80------ -- ---------- --
17-04-26 5,90------ -- --------0 --
17-04-26 6,00------ -- ---------- --
17-04-26 6,10--0,01-- -- --------0 --
17-04-26 6,20------ -- ---------- --
17-04-2616,300,030,01-- -- ----0,030,031 9-4
17-04-26 6,40------ -- ---------- --
17-04-261.0076,500,030,01-- -- ----0,030,032 13-4
17-04-26 6,60------ -- ---------- --
17-04-263406,700,010,010,00 0,0% --0,020,010,011 17-4
17-04-26 6,80------ -- ---------- --
17-04-26106,900,030,06-0,03 -50,0% --0,020,060,035 17-4
17-04-26 7,00------ -- ---------- --
17-04-26 7,10--0,23-- -- 0,140,18----0 --
17-04-26 7,20------ -- ---------- --
17-04-26 7,30--0,43-- -- 0,340,38----0 --
17-04-26 7,40------ -- ---------- --
17-04-26 7,60------ -- ---------- --
17-04-26 7,80--0,93-- -- 0,840,88----0 --
17-04-26 8,00------ -- ---------- --
17-04-26 8,40------ -- ---------- --
17-04-26 8,80------ -- ---------- --
17-04-26 9,20------ -- ---------- --
17-04-26 9,60------ -- ---------- --
15-05-26 2,00------ -- ---------- --
15-05-26 2,50------ -- ---------- --
15-05-26 3,00--0,01-- -- --------0 --
15-05-26 3,50--0,01-- -- --------0 --
15-05-26 4,00--0,01-- -- --------0 --
15-05-26 4,20--0,01-- -- --------0 --
15-05-26 4,40--0,01-- -- --------0 --
15-05-2624,600,020,01-- -- ----0,020,012 25-3
15-05-26 4,80--0,01-- -- --------0 --
15-05-26 4,90--0,01-- -- --------0 --
15-05-2645,000,010,01-- -- ----0,010,011 9-4
15-05-26415,200,010,02-- -- ----0,010,011 8-4
15-05-26 5,400,010,01-- -- --0,010,010,012 13-4
15-05-26 5,600,020,01-- -- --0,010,020,0210 15-4
15-05-26 5,800,010,02-0,01 -50,0% --0,020,010,0111 17:02
15-05-26 6,000,020,03-0,01 -33,3% --0,200,040,023 15:26
15-05-26 6,200,040,04-- -- ----0,040,042 20-4
15-05-2610.3586,400,050,06-0,01 -16,7% --0,120,060,056 15:54
15-05-26 6,600,070,10-0,03 -30,0% ----0,100,076 14:26
15-05-26 6,800,140,16-0,02 -12,5% ----0,170,1343 16:02
15-05-26 7,000,220,26-0,04 -15,4% ----0,250,1957 16:48
15-05-26 7,200,340,39-0,05 -12,8% ----0,340,293 16:51
15-05-26 7,400,560,560,00 0,0% ----0,560,564 09:44
15-05-26 7,600,700,74-- -- ----0,700,7010 16-4
15-05-26 7,80--0,94-- -- --------0 --
15-05-26 8,00--1,14-- -- --------0 --
15-05-26 8,40--1,54-- -- --------0 --
15-05-26 8,80--1,94-- -- --------0 --
15-05-26 9,20--2,34-- -- --------0 --
15-05-26 9,60--2,74-- -- --------0 --
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
19-06-268964,500,010,010,00 0,0% ----0,010,012 10-4
19-06-26 4,600,160,01+0,15 +1500,0% ----0,160,163 9-7
19-06-26 4,800,070,02-- -- ----0,070,07100 27-3
19-06-26 4,900,020,02-- -- ----0,020,023 10-4
19-06-26 5,000,020,020,00 0,0% ----0,020,023.000 10:52
19-06-26 5,200,070,03-- -- ----0,070,071 1-4
19-06-26 5,400,050,04-- -- ----0,050,053 10-4
19-06-26 5,500,040,040,00 0,0% ----0,040,0410 11:44
19-06-26 5,600,060,04-- -- ----0,060,061 15-4
19-06-26 5,800,060,06-- -- ----0,060,0642 20-4
19-06-26 6,000,100,09+0,01 +11,1% 0,05--0,100,0833 13:29
19-06-26 6,200,090,12-- -- ----0,100,0917 17-4
19-06-26 6,400,170,18-0,01 -5,6% ----0,180,1718 10:25
19-06-26 6,500,180,21-0,03 -14,3% 0,15--0,220,1747 15:13
19-06-26 6,600,220,25-0,03 -12,0% ----0,250,2225 13:54
19-06-26 6,800,350,33+0,02 +6,1% ----0,350,352 09:09
19-06-26 7,000,400,46-0,06 -13,0% ----0,400,4011 16:04
19-06-26 7,20--0,59-- -- --------0 --
19-06-26 7,400,660,75-- -- ----0,740,6623 17-4
19-06-26 7,501,540,84-- -- ----1,541,5420 10-3
19-06-26 7,60--0,94-- -- --------0 --
19-06-26 7,80--1,12-- -- --------0 --
19-06-263.1718,001,421,31-0,06 -4,6% ----1,421,385 15-4
19-06-26 8,502,591,81-- -- ----2,592,592 3-3
19-06-26 8,80--2,11-- -- --------0 --
19-06-26 9,002,352,30+0,05 +2,2% ----2,352,351 14-11
19-06-26 9,20--2,50-- -- --------0 --
19-06-26 9,60--2,90-- -- --------0 --
19-06-26 10,004,003,30-- -- ----4,004,006 26-3
19-06-26 12,005,655,29-- -- ----5,655,653 28-1
19-06-26 14,007,157,27-0,12 -1,7% ----7,157,15241 9-12
17-07-26 2,50------ -- ---------- --
17-07-26 3,00------ -- ---------- --
17-07-26 3,50------ -- ---------- --
17-07-26 4,00------ -- ---------- --
17-07-26 4,40------ -- ---------- --
17-07-26 4,60------ -- ---------- --
17-07-26 4,80--0,01-- -- --------0 --
17-07-26 5,00--0,01-- -- --------0 --
17-07-26 5,20--0,02-- -- --------0 --
17-07-26 5,60--0,06-- -- --------0 --
17-07-26 5,80--0,09-- -- --------0 --
17-07-26 6,000,100,12-0,02 -16,7% ----0,100,1020 09:04
17-07-26 6,20--0,16-- -- --------0 --
17-07-26 6,400,210,23-0,02 -8,7% ----0,210,213 09:13
17-07-26 6,600,270,29-0,02 -6,9% ----0,270,272 16:50
17-07-26 6,80--0,40-- -- --------0 --
17-07-26 7,000,450,51-0,06 -11,8% ----0,450,451 16:47
17-07-26 7,20--0,65-- -- --------0 --
17-07-26 7,40--0,80-- -- --------0 --
17-07-26 7,60--0,96-- -- --------0 --
17-07-26 7,801,001,13-0,13 -11,5% ----1,001,002 14:19
17-07-26 8,00--1,31-- -- --------0 --
17-07-26 8,40--1,69-- -- --------0 --
17-07-26 8,80--2,09-- -- --------0 --
17-07-26 9,20--2,48-- -- --------0 --
17-07-26 9,60--2,88-- -- --------0 --
17-07-26 10,00--3,28-- -- --------0 --
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 3,000,020,01-- -- ----0,020,021 13-2
18-09-26 3,50--0,02-- -- --------0 --
18-09-26 4,000,030,03-- -- ----0,030,031 14-4
18-09-26 4,200,090,04-- -- ----0,090,091 16-3
18-09-26 4,400,100,05-- -- ----0,100,104 10-3
18-09-26 4,600,200,06-- -- ----0,200,201 23-3
18-09-26 4,800,130,07-- -- ----0,130,134 2-4
18-09-26 5,000,080,08-- -- ----0,080,085 15-4
18-09-26 5,500,130,14-0,01 -7,1% ----0,130,137 14:24
18-09-26 6,000,250,26-0,01 -3,8% ----0,250,256 13:30
18-09-26 6,500,400,44-0,04 -9,1% ----0,440,4022 15:21
18-09-26 7,000,660,71-0,05 -7,0% ----0,660,6620 15:12
18-09-26 7,501,231,07-- -- ----1,241,2318 9-4
18-09-26 8,001,411,50-0,09 -6,0% ----1,521,403 14:39
18-09-26 8,50--1,97-- -- --------0 --
18-09-26 9,00--2,45-- -- --------0 --
18-09-26 10,00--3,43-- -- --------0 --
18-09-26 12,00--5,41-- -- --------0 --
18-09-26 14,007,457,40-- -- ----7,457,451 15-4
18-12-26 1,50--0,01-- -- --------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
18-12-26 3,000,030,01+0,02 +200,0% ----0,030,031 20-11
18-12-265303,500,070,03-0,01 -33,3% ----0,070,0750 31-3
18-12-26 4,000,100,05-- -- ----0,100,102 31-3
18-12-26 4,200,060,05-- -- ----0,060,065 15-4
18-12-26 4,400,110,07-- -- ----0,110,112 7-4
18-12-26 4,500,090,08-- -- ----0,090,096 8-4
18-12-26 4,600,080,09-- -- ----0,080,0821 17-4
18-12-26 4,800,100,11-- -- ----0,100,1010 16-4
18-12-26 5,000,120,13-- -- --0,300,120,122 20-4
18-12-26 5,500,200,21-0,01 -4,8% --0,350,200,194 17:27
18-12-26 6,000,300,35-0,05 -14,3% 0,12--0,340,3016 14:30
18-12-26 6,500,550,53+0,02 +3,8% 0,16--0,550,551 09:55
18-12-26 7,000,760,80-0,04 -5,0% ----0,760,769 15:13
18-12-26 7,501,131,15-- -- ----1,131,131 16-4
18-12-26 8,001,541,55-- -- ----1,541,5430 16-4
18-12-26 8,502,051,99-- -- ----2,052,051 15-4
18-12-26 9,002,422,46-- -- ----2,422,422 16-4
18-12-26 10,004,413,42-- -- ----4,414,411 23-3
18-12-26 12,005,855,40+0,45 +8,3% ----5,855,852 10-12
18-12-26 14,00--7,38-- -- --------0 --
18-12-26 15,009,168,37-- -- ----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--0,02-- -- --------0 --
19-03-27 3,00--0,03-- -- --------0 --
19-03-27 3,50--0,05-- -- --------0 --
19-03-27 4,00--0,07-- -- --------0 --
19-03-27 4,20--0,09-- -- --------0 --
19-03-27 4,40--0,10-- -- --------0 --
19-03-27 4,60--0,12-- -- --------0 --
19-03-27 4,800,130,15-- -- ----0,130,134 17-4
19-03-27 5,000,360,18-- -- ----0,360,366 30-3
19-03-27 5,500,280,28-- -- ----0,280,281 20-4
19-03-27 6,000,420,44-- -- ----0,420,4210 16-4
19-03-27 6,500,610,64-0,03 -4,7% ----0,610,6110 13:33
19-03-27 7,000,880,90-- -- ----0,880,882 20-4
19-03-27 7,50--1,23-- -- --------0 --
19-03-27 8,00--1,61-- -- --------0 --
19-03-27 8,50--2,03-- -- --------0 --
19-03-27 9,00--2,49-- -- --------0 --
19-03-27 10,00--3,44-- -- --------0 --
19-03-27 12,00--5,40-- -- --------0 --
19-03-27 14,00--7,38-- -- --------0 --
18-06-27 3,000,050,02-- -- ----0,050,051 25-2
18-06-27 3,500,050,06-- -- ----0,050,0513 16-4
18-06-27 4,000,210,10-- -- ----0,210,2110 6-3
18-06-27 4,500,150,16-0,01 -6,3% ----0,150,153 13:44
18-06-27 5,000,240,25-0,01 -4,0% ----0,240,245 14:09
18-06-27 6,000,550,55-- -- ----0,550,541.848 20-4
18-06-27 7,001,001,05-0,05 -4,8% ----1,060,9932 15:42
18-06-27 8,001,831,74-- -- ----1,831,8324 10-4
18-06-27 9,002,632,56-- -- ----2,632,6310 10-4
18-06-27 10,004,283,47-- -- ----4,284,2565 19-3
18-06-27 12,006,125,40-- -- ----6,126,1075 11-3
18-06-27 15,008,638,36-- -- ----8,638,63153 19-1
17-12-278762,000,030,01+0,02 +200,0% ----0,030,031 28-10
17-12-27 2,500,060,02+0,04 +200,0% ----0,060,062 14-8
17-12-27 3,000,080,04-- -- ----0,080,082 7-4
17-12-27 3,500,090,10-0,01 -10,0% ----0,090,094 13:51
17-12-27 4,000,150,16-0,01 -6,3% ----0,150,152 13:50
17-12-27 4,500,300,25-- -- ----0,300,301 13-4
17-12-27 5,000,370,370,00 0,0% 0,30--0,370,375 13:21
17-12-27 5,500,520,54-- -- ----0,520,5210 16-4
17-12-27 6,000,700,74-0,04 -5,4% ----0,730,70131 14:20
17-12-27 7,001,201,27-0,07 -5,5% ----1,201,2010 14:38
17-12-27 8,002,011,95-- -- ----2,011,9612 10-4
17-12-27 9,003,042,76-- -- ----3,043,045 7-4
17-12-27 10,004,203,64-- -- ----4,204,201 19-2
17-12-27 12,00--5,46-- -- --------0 --
17-12-27 15,008,908,37-- -- ----8,908,903 19-2
15-12-28 2,00--0,04-- -- --------0 --
15-12-28 3,000,190,12-- -- 0,10--0,190,193 10-3
15-12-28 3,500,200,20-- -- ----0,200,202 15-4
15-12-28 4,000,280,32-- -- ----0,300,287 20-4
15-12-28 4,500,600,43-- -- ----0,600,601 26-3
15-12-28 5,000,590,59-- -- ----0,590,591 14-4
15-12-28 5,500,800,79-- -- ----0,800,801 15-4
15-12-28 6,001,071,02-- -- ----1,071,0712 9-4
15-12-28 7,001,551,58-0,03 -1,9% ----1,551,551 15:24
15-12-28 8,002,322,26-- -- ----2,322,3220 9-4
15-12-28 9,003,583,02-- -- ----3,583,5820 5-3
15-12-28 10,004,523,85-- -- ----4,524,5240 19-3
15-12-28 12,005,805,61-- -- ----5,805,802 5-2
15-12-28 15,008,558,39+0,16 +1,9% ----8,558,551 31-10
15-12-28 20,0013,3013,37-0,07 -0,5% ----13,3013,302 17:10
21-12-29 2,000,070,08-- -- ----0,070,072 13-4
21-12-29 3,000,240,20-- -- ----0,240,2490 7-4
21-12-29 3,500,300,31-0,01 -3,2% ----0,300,303 13:54
21-12-29 4,000,430,44-0,01 -2,3% ----0,430,432 13:43
21-12-29 4,500,820,60-- -- ----0,820,824 11-3
21-12-29 5,000,790,790,00 0,0% ----0,790,791 09:59
21-12-29 5,500,971,01-- -- ----0,970,971 17-4
21-12-29 5,601,241,06-- -- ----1,241,245 1-4
21-12-291.6636,001,251,25-0,02 -1,6% ----1,251,2550 20-4
21-12-29 6,301,361,42-- -- ----1,431,3616 17-4
21-12-29 7,001,801,83-- -- ----1,801,801 16-4
21-12-29 8,002,582,47-- -- ----2,582,5820 8-4
21-12-29 9,003,303,23-- -- ----3,303,3025 13-4
21-12-291.97610,004,134,02-0,07 -1,7% ----4,134,138 9-4
21-12-29 12,006,415,71-- -- ----6,416,40188 19-3
21-12-2910115,009,218,46-0,07 -0,8% ----9,239,2166 9-3
21-12-29 20,0014,1313,37-- -- ----14,1314,1350 6-3
20-12-30 2,000,150,10-- -- ----0,150,152 12-3
20-12-30 3,000,270,28-0,01 -3,6% ----0,280,273 17:25
20-12-30 3,500,400,41-0,01 -2,4% ----0,400,403 13:54
20-12-30 4,000,540,56-0,02 -3,6% ----0,560,547 14:27
20-12-30 4,500,940,75-- -- ----0,940,941 24-3
20-12-30 5,000,910,96-- -- --1,100,910,911 17-4
20-12-30 6,001,441,45-0,01 -0,7% ----1,441,445 13:43
20-12-30 7,002,022,03-0,01 -0,5% ----2,022,01126 12:13
20-12-30 8,002,732,68-- -- ----2,732,732 8-4
20-12-30 9,003,353,39-- -- ----3,353,352 14-4
20-12-30 10,004,204,15-- -- ----4,204,2026 10-4
20-12-30 12,006,305,81-- -- ----6,306,3013 24-2
20-12-30 15,008,908,46-- -- ----8,908,907 26-2
20-12-302520,0014,1213,30-0,06 -0,5% ----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?