Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 6,8646,942-0,08 -1,1% 6,8986,8427.001.35517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-4-2026)
Totaal volume 13.435 (8.075 Calls, 5.360 Puts)
Totaal open interest bij opening 65.474 (2.878 Calls, 62.596 Puts)
Call / Put ratio 1,51
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 5,400,010,02-- -- --0,020,010,012 13-4
15-05-26 5,600,020,01-- -- ----0,020,0210 15-4
15-05-26 5,800,010,02-0,01 -50,0% ----0,010,011 17-4
15-05-26 6,000,030,01+0,02 +200,0% 0,020,040,030,0316 17:05
15-05-26 6,200,040,02+0,02 +100,0% 0,030,050,040,042 16:51
15-05-2610.3586,400,060,04+0,02 +50,0% --0,120,060,0546 16:22
15-05-26 6,600,100,08+0,02 +25,0% ----0,100,09216 15:34
15-05-26 6,800,160,12+0,04 +33,3% 0,150,180,170,15651 16:36
15-05-26 7,000,250,20+0,05 +25,0% 0,240,280,260,23165 15:51
15-05-26 7,200,390,33+0,06 +18,2% ----0,390,391 16:36
15-05-26 7,40--0,48-- -- --------0 --
15-05-26 7,600,700,67-- -- 0,720,780,700,7010 16-4
15-05-26 7,80--0,86-- -- --------0 --
15-05-26 8,00--1,06-- -- 1,111,17----0 --
15-05-26 8,40--1,46-- -- --------0 --
15-05-26 8,80--1,86-- -- --------0 --
15-05-26 9,20--2,26-- -- 2,322,37----0 --
15-05-26 9,60--2,66-- -- --------0 --
19-06-26 1,50------ -- --------0 --
19-06-26 2,00--0,01-- -- --------0 --
19-06-26 2,50--0,01-- -- --------0 --
19-06-26 3,000,010,010,00 0,0% ----0,010,012 12-12
19-06-26 3,500,010,01-- -- ----0,010,01338 5-3
19-06-26 4,000,030,01-- -- ----0,030,0210 17-2
19-06-26 4,200,020,01-- -- ----0,020,02100 5-1
19-06-26 4,400,050,01-- -- --0,030,050,0510 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 4,800,070,01-- -- ----0,070,07100 27-3
19-06-26 4,900,020,01-- -- ----0,020,023 10-4
19-06-26 5,000,020,01+0,01 +100,0% ----0,020,0210 10:41
19-06-26 5,200,070,02-- -- ----0,070,071 1-4
19-06-26 5,400,050,03-- -- 0,020,050,050,053 10-4
19-06-26 5,500,030,03-- -- ----0,030,038 17-4
19-06-26 5,600,060,04-- -- 0,030,050,060,061 15-4
19-06-26 5,800,060,05+0,01 +20,0% ----0,060,0642 16:25
19-06-2645.8536,000,090,07+0,02 +28,6% 0,05--0,090,0829 14:52
19-06-26 6,200,090,10-- -- ----0,100,0917 17-4
19-06-26 6,400,170,15+0,02 +13,3% 0,160,190,180,1726 14:37
19-06-26 6,500,200,17+0,03 +17,6% 0,15--0,210,20612 16:03
19-06-26 6,600,250,20+0,05 +25,0% 0,230,260,250,22307 15:22
19-06-26 6,800,330,29+0,04 +13,8% 0,320,360,330,32109 12:35
19-06-26 7,000,390,40-- -- 0,440,480,430,3935 17-4
19-06-26 7,20--0,52-- -- --------0 --
19-06-26 7,400,660,68-- -- ----0,740,6623 17-4
19-06-26 7,501,540,76-- -- 0,820,871,541,5420 10-3
19-06-26 7,60--0,85-- -- --------0 --
19-06-26 7,80--1,03-- -- 1,091,15----0 --
19-06-26 8,001,421,23-- -- ----1,421,385 15-4
19-06-26 8,502,591,72-- -- ----2,592,592 3-3
19-06-26 8,80--2,02-- -- --------0 --
19-06-26 9,002,352,22+0,13 +5,9% ----2,352,351 14-11
19-06-26 9,20--2,42-- -- 2,482,53----0 --
19-06-26 9,60--2,82-- -- 2,872,92----0 --
19-06-26 10,004,003,22-- -- 3,273,324,004,006 26-3
19-06-26 12,005,655,23-- -- ----5,655,653 28-1
19-06-26 14,007,157,27-0,12 -1,7% ----7,157,15241 9-12
17-07-26 3,00------ -- ---------- --
17-07-26 3,50------ -- ---------- --
17-07-26 4,00------ -- ---------- --
17-07-26 4,60------ -- ---------- --
17-07-26 4,80------ -- --------0 --
17-07-26 5,00------ -- --------0 --
17-07-26 5,20------ -- --------0 --
17-07-26 5,60------ -- --------0 --
17-07-26 5,80------ -- --------0 --
17-07-26 6,000,11---- -- ----0,110,115 17:29
17-07-26 6,20------ -- --0,21----0 --
17-07-26 6,400,21---- -- --0,250,210,164 14:38
17-07-26 6,60------ -- --------0 --
17-07-26 6,80------ -- --------0 --
17-07-26 7,00------ -- --------0 --
17-07-26 7,20------ -- --------0 --
17-07-26 7,40------ -- --------0 --
17-07-26 7,60------ -- --------0 --
17-07-26 7,80------ -- --------0 --
17-07-26 8,00------ -- --------0 --
17-07-26 8,40------ -- --------0 --
17-07-26 8,80------ -- --------0 --
17-07-26 9,20------ -- --------0 --
17-07-26 9,60------ -- --------0 --
17-07-26 10,00------ -- --------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--0,01-- -- --------0 --
18-09-26 4,000,030,02-- -- 0,010,040,030,031 14-4
18-09-26 4,200,090,03-- -- ----0,090,091 16-3
18-09-26 4,400,100,04-- -- ----0,100,104 10-3
18-09-26 4,600,200,04-- -- ----0,200,201 23-3
18-09-26 4,800,130,06-- -- ----0,130,134 2-4
18-09-26 5,000,080,07-- -- 0,060,100,080,085 15-4
18-09-26 5,500,130,13-- -- ----0,130,131 17-4
18-09-26 6,000,260,24-- -- 0,20--0,260,261 17-4
18-09-26 6,500,450,41+0,04 +9,8% ----0,450,4210 17:13
18-09-26 7,000,710,67-- -- 0,700,750,710,7130 16-4
18-09-26 7,501,231,01-- -- ----1,241,2318 9-4
18-09-26 8,001,511,42+0,09 +6,3% ----1,511,504 14:40
18-09-26 8,50--1,88-- -- --------0 --
18-09-26 9,00--2,36-- -- 2,432,47----0 --
18-09-26 10,00--3,34-- -- --------0 --
18-09-26 12,00--5,32-- -- --------0 --
18-09-26 14,007,457,30-- -- 7,357,457,457,451 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 3,000,030,02+0,01 +50,0% ----0,030,031 20-11
18-12-26 3,500,070,01-- -- ----0,070,0750 31-3
18-12-26 4,000,100,04-- -- ----0,100,102 31-3
18-12-26 4,200,060,05-- -- ----0,060,065 15-4
18-12-26 4,400,110,06-- -- ----0,110,112 7-4
18-12-26 4,500,090,07-- -- 0,060,080,090,096 8-4
18-12-26 4,600,080,08-- -- ----0,080,0821 17-4
18-12-26 4,800,100,09-- -- ----0,100,1010 16-4
18-12-26 5,000,120,120,00 0,0% --0,300,120,122 09:28
18-12-26 5,500,200,200,00 0,0% --0,350,200,201 09:17
18-12-26 6,000,330,32+0,01 +3,1% 0,330,350,340,3314 11:21
18-12-26 6,500,540,50+0,04 +8,0% 0,16--0,540,52286 17:19
18-12-26 7,000,800,75+0,05 +6,7% ----0,810,8036 16:35
18-12-26 7,501,131,08-- -- ----1,131,131 16-4
18-12-26 8,001,541,48-- -- ----1,541,5430 16-4
18-12-26 8,502,051,92-- -- 1,972,022,052,051 15-4
18-12-26 9,002,422,38-- -- 2,442,492,422,422 16-4
18-12-26 10,004,413,34-- -- ----4,414,411 23-3
18-12-26312,005,855,32+0,08 +1,5% ----5,855,852 10-12
18-12-26 14,00--7,30-- -- 7,357,45----0 --
18-12-26 15,009,168,29-- -- ----9,169,1630 20-3
19-03-27 1,50------ -- --------0 --
19-03-27 2,00--0,01-- -- --------0 --
19-03-27 2,50--0,02-- -- --------0 --
19-03-27 3,00--0,03-- -- --0,04----0 --
19-03-27 3,50--0,04-- -- 0,020,06----0 --
19-03-27 4,00--0,07-- -- --------0 --
19-03-27 4,20--0,08-- -- --------0 --
19-03-27 4,40--0,09-- -- 0,080,12----0 --
19-03-27 4,60--0,11-- -- 0,100,14----0 --
19-03-27 4,800,130,14-- -- ----0,130,134 17-4
19-03-27 5,000,360,16-- -- ----0,360,366 30-3
19-03-27 5,500,280,27+0,01 +3,7% 0,260,310,280,281 09:56
19-03-27 6,000,420,41-- -- 0,410,460,420,4210 16-4
19-03-27 6,500,630,61+0,02 +3,3% ----0,630,63540 15:33
19-03-27 7,000,880,86+0,02 +2,3% ----0,880,882 09:13
19-03-27 7,50--1,18-- -- 1,201,27----0 --
19-03-27 8,00--1,55-- -- 1,591,65----0 --
19-03-27 8,50--1,96-- -- --------0 --
19-03-27 9,00--2,41-- -- --------0 --
19-03-27 10,00--3,35-- -- --------0 --
19-03-27 12,00--5,31-- -- 5,355,50----0 --
19-03-27 14,00--7,29-- -- 7,357,45----0 --
18-06-27 3,000,050,01-- -- --0,040,050,051 25-2
18-06-27 3,500,050,04-- -- ----0,050,0513 16-4
18-06-27 4,000,210,08-- -- ----0,210,2110 6-3
18-06-27 4,500,140,14-- -- ----0,140,135 17-4
18-06-27 5,000,240,23-- -- ----0,240,241 17-4
18-06-27 6,000,550,52+0,03 +5,8% 0,520,570,550,541.848 10:07
18-06-27 7,001,061,01+0,05 +5,0% ----1,061,02302 17:15
18-06-27 8,001,831,68-- -- ----1,831,8324 10-4
18-06-27 9,002,632,49-- -- ----2,632,6310 10-4
18-06-27 10,004,283,39-- -- 3,453,514,284,2565 19-3
18-06-27 12,006,125,32-- -- ----6,126,1075 11-3
18-06-27 15,008,638,28-- -- ----8,638,63153 19-1
17-12-278762,000,030,01+0,02 +200,0% ----0,030,031 28-10
17-12-27 2,500,060,01+0,05 +500,0% 0,010,050,060,062 14-8
17-12-27 3,000,080,04-- -- ----0,080,082 7-4
17-12-27 3,500,090,09-- -- ----0,090,0913 16-4
17-12-27 4,000,160,15+0,01 +6,7% 0,130,180,160,157 17:15
17-12-27 4,500,300,23-- -- ----0,300,301 13-4
17-12-271.7325,000,380,36+0,01 +2,8% 0,30--0,380,382 16-4
17-12-27 5,500,520,51-- -- ----0,520,5210 16-4
17-12-27 6,000,760,70+0,06 +8,6% ----0,760,755 13:59
17-12-27 7,001,261,22-- -- ----1,261,265 17-4
17-12-27 8,002,011,90-- -- ----2,011,9612 10-4
17-12-27 9,003,042,70-- -- ----3,043,045 7-4
17-12-27 10,004,203,57-- -- 3,603,694,204,201 19-2
17-12-27 12,00--5,41-- -- --------0 --
17-12-27 15,008,908,30-- -- 8,358,458,908,903 19-2
15-12-28 2,00--0,04-- -- --------0 --
15-12-28 3,000,190,12-- -- 0,090,150,190,193 10-3
15-12-28 3,500,200,19-- -- ----0,200,202 15-4
15-12-28 4,000,280,29-0,01 -3,4% ----0,300,287 17:18
15-12-28 4,500,600,42-- -- ----0,600,601 26-3
15-12-28 5,000,590,57-- -- ----0,590,591 14-4
15-12-28 5,500,800,76-- -- ----0,800,801 15-4
15-12-28 6,001,070,99-- -- ----1,071,0712 9-4
15-12-28 7,001,641,54-- -- ----1,641,642 15-4
15-12-28 8,002,322,20-- -- 2,212,302,322,3220 9-4
15-12-28 9,003,582,95-- -- ----3,583,5820 5-3
15-12-28 10,004,523,77-- -- 3,803,894,524,5240 19-3
15-12-28 12,005,805,50-- -- 5,555,655,805,802 5-2
15-12-2833415,008,558,33+0,06 +0,7% ----8,558,551 31-10
15-12-28 20,0013,3013,28-- -- ----13,3013,302 17-4
21-12-29 2,000,070,08-- -- 0,060,100,070,072 13-4
21-12-29 3,000,240,19-- -- 0,170,230,240,2490 7-4
21-12-29 3,500,300,29-- -- ----0,300,302 16-4
21-12-29 4,000,440,42+0,02 +4,8% ----0,440,442 16:59
21-12-29 4,500,820,59-- -- 0,560,640,820,824 11-3
21-12-29 5,000,780,77-- -- 0,750,830,780,782 16-4
21-12-29 5,500,970,98-- -- ----0,970,971 17-4
21-12-29 5,601,241,02-- -- 1,021,091,241,245 1-4
21-12-29 6,001,251,22+0,03 +2,5% ----1,251,2550 09:31
21-12-29 6,301,361,38-- -- ----1,431,3616 17-4
21-12-29 7,001,801,79-- -- 1,791,881,801,801 16-4
21-12-29 8,002,582,44-- -- ----2,582,5820 8-4
21-12-29 9,003,303,17-- -- ----3,303,3025 13-4
21-12-29 10,004,133,94-- -- 3,964,054,134,138 9-4
21-12-29 12,006,415,60-- -- ----6,416,40188 19-3
21-12-29 15,009,218,37-- -- ----9,239,2166 9-3
21-12-29 20,0014,1313,28-- -- ----14,1314,1350 6-3
20-12-30 2,000,150,09-- -- ----0,150,152 12-3
20-12-30 3,000,270,29-- -- 0,250,300,280,2758 17-4
20-12-30 3,500,410,39+0,02 +5,1% 0,370,440,410,412 16:58
20-12-30 4,000,550,57-- -- ----0,560,55240 17-4
20-12-30 4,500,940,72-- -- ----0,940,941 24-3
20-12-30 5,000,910,94-- -- 0,921,000,910,911 17-4
20-12-30 6,001,451,41-- -- 1,411,491,451,4251 17-4
20-12-30 7,001,981,99-- -- ----1,981,985 17-4
20-12-304348,002,732,63+0,05 +1,9% ----2,732,732 8-4
20-12-30 9,003,353,33-- -- 3,333,433,353,352 14-4
20-12-30 10,004,204,09-- -- 4,094,214,204,2026 10-4
20-12-30 12,006,305,72-- -- ----6,306,3013 24-2
20-12-30 15,008,908,42-- -- ----8,908,907 26-2
20-12-30 20,0014,1213,22-- -- 13,2513,5014,1214,1225 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?