Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 6,3946,228+0,17 +2,7% 6,4446,359.302.50017:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-3-2026)
Totaal volume 3.321 (2.562 Calls, 759 Puts)
Totaal open interest bij opening 27.540 (22.398 Calls, 5.142 Puts)
Call / Put ratio 3,38
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 2,00--0,01-- -- --------0 --
17-04-26 2,50--0,02-- -- --------0 --
17-04-26 3,00--0,02-- -- --------0 --
17-04-26 3,50--0,01-- -- --------0 --
17-04-26 3,80--0,01-- -- --------0 --
17-04-26 4,00--0,01-- -- --------0 --
17-04-262474,200,020,01-- -- ----0,020,02150 23-3
17-04-26 4,40--0,01-- -- --------0 --
17-04-261204,600,020,01-- -- ----0,020,0250 20-3
17-04-2614,800,040,02-- -- ----0,040,041 23-3
17-04-2644,900,030,02-- -- ----0,030,034 11-3
17-04-26915,000,020,02-- -- ----0,020,016 25-3
17-04-26 5,200,010,03-0,02 -66,7% --0,040,010,012 31-3
17-04-26 5,400,030,03-- -- ----0,040,032 26-3
17-04-26 5,600,040,05-0,01 -20,0% ----0,040,041 31-3
17-04-26 5,800,060,09-0,03 -33,3% ----0,070,069 31-3
17-04-26 6,000,090,14-0,05 -35,7% ----0,120,0976 31-3
17-04-26 6,200,160,23-0,07 -30,4% ----0,160,162 31-3
17-04-26 6,400,260,34-0,08 -23,5% ----0,300,26121 31-3
17-04-26 6,600,420,50-0,08 -16,0% ----0,420,4210 31-3
17-04-26 6,800,730,68-- -- ----1,000,7331 23-3
17-04-26 7,000,830,87-- -- ----0,830,831 27-3
17-04-26 7,20--1,06-- -- --------0 --
17-04-26 7,40--1,26-- -- --------0 --
17-04-26 7,601,041,46-- -- ----1,041,0424 5-2
17-04-26 7,80--1,66-- -- --------0 --
17-04-26 8,001,551,86-- -- ----1,551,551 20-1
17-04-26 8,402,352,26-- -- ----2,352,352 9-3
17-04-26 8,80--2,66-- -- --------0 --
17-04-26 9,20--3,06-- -- --------0 --
17-04-26 9,60--3,46-- -- --------0 --
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 --
15-05-26 4,600,020,02-- -- ----0,020,012 25-3
15-05-26 4,80--0,03-- -- --------0 --
15-05-26 4,90--0,04-- -- --------0 --
15-05-26 5,000,070,04-- -- ----0,070,071 13-3
15-05-26 5,200,070,06-- -- ----0,070,074 24-3
15-05-26 5,400,090,08-- -- ----0,090,0910 27-3
15-05-26 5,600,090,11-0,02 -18,2% ----0,090,089 31-3
15-05-26 5,800,130,16-0,03 -18,8% 0,110,150,140,1310 31-3
15-05-26 6,000,170,22-0,05 -22,7% ----0,170,171 31-3
15-05-26 6,200,260,31-0,05 -16,1% 0,240,280,260,265 31-3
15-05-26 6,400,350,42-0,07 -16,7% ----0,350,3510 31-3
15-05-26 6,600,480,56-0,08 -14,3% ----0,480,4810 31-3
15-05-26 6,800,620,71-0,09 -12,7% ----0,620,6215 31-3
15-05-26 7,000,890,89-- -- ----0,890,893 25-3
15-05-26 7,20--1,08-- -- --------0 --
15-05-26 7,40--1,26-- -- --------0 --
15-05-26 7,60--1,46-- -- --------0 --
15-05-26 8,00--1,87-- -- --------0 --
15-05-26 8,40--2,27-- -- 2,162,22----0 --
15-05-26 8,80--2,67-- -- --------0 --
15-05-26 9,20--3,07-- -- --------0 --
15-05-26 9,60--3,47-- -- --------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
19-06-26 3,500,010,02-- -- ----0,010,01338 5-3
19-06-26 4,000,030,02-- -- ----0,030,0210 17-2
19-06-26 4,200,020,03-- -- ----0,020,02100 5-1
19-06-26 4,400,050,04-- -- ----0,050,0510 16-3
19-06-26 4,500,040,04-- -- ----0,040,041 30-3
19-06-26 4,600,160,05+0,11 +220,0% ----0,160,163 9-7
19-06-26 4,800,070,07-- -- ----0,070,07100 27-3
19-06-26 4,900,070,08-0,01 -12,5% ----0,070,072 31-3
19-06-26 5,000,100,09-- -- ----0,100,106 30-3
19-06-26 5,20--0,12-- -- --------0 --
19-06-26 5,400,140,17-0,03 -17,6% ----0,140,142 31-3
19-06-26 5,500,200,20-- -- ----0,200,2010 30-3
19-06-26 5,600,180,22-0,04 -18,2% ----0,180,182 31-3
19-06-26 5,800,300,29-- -- ----0,300,2815 26-3
19-06-26 6,000,320,37-0,05 -13,5% ----0,320,3239 31-3
19-06-261856,200,540,48-0,06 -12,5% ----0,540,5370 30-3
19-06-26 6,400,620,60-- -- ----0,620,6211 26-3
19-06-26 6,500,740,67-- -- ----0,750,74176 30-3
19-06-26 6,60--0,75-- -- --------0 --
19-06-26 6,80--0,90-- -- --------0 --
19-06-26 7,001,141,07-- -- ----1,141,142 27-3
19-06-26 7,20--1,25-- -- --------0 --
19-06-26 7,40------ -- ---------- --
19-06-26 7,501,541,53-- -- ----1,541,5420 10-3
19-06-26 8,001,922,02-- -- ----1,921,921 18-3
19-06-26 8,502,592,51-- -- ----2,592,592 3-3
19-06-26 8,80--2,81-- -- --------0 --
19-06-26 9,002,353,00-0,65 -21,7% ----2,352,351 14-11
19-06-26 9,20--3,20-- -- --------0 --
19-06-26 10,004,004,00-- -- ----4,004,006 26-3
19-06-26 12,005,656,00-- -- ----5,655,653 28-1
19-06-26 14,007,158,00-0,85 -10,6% ----7,157,15241 9-12
18-09-26 1,50--0,01-- -- --------0 --
18-09-26 2,00--0,01-- -- --------0 --
18-09-2652,500,010,01+0,01 +100,0% ----0,010,011 17-12
18-09-26 3,000,020,02-- -- ----0,020,021 13-2
18-09-26 3,50--0,04-- -- --------0 --
18-09-26 4,000,060,08-- -- ----0,060,061 25-3
18-09-26 4,200,090,09-- -- ----0,090,091 16-3
18-09-26314,400,100,11-0,01 -9,1% ----0,100,104 10-3
18-09-26 4,600,200,14-- -- ----0,200,201 23-3
18-09-26 4,800,150,18-- -- ----0,150,1546 25-3
18-09-262305,000,230,23-0,03 -13,0% ----0,230,234 24-3
18-09-26 5,500,400,38-- -- ----0,420,4062 30-3
18-09-26 6,000,550,61-0,06 -9,8% 0,50--0,550,55170 31-3
18-09-26 6,500,850,92-0,07 -7,6% ----0,850,8510 31-3
18-09-26 7,001,281,29-- -- ----1,281,284 26-3
18-09-26 7,501,771,72-- -- ----1,771,775 27-3
18-09-26 8,002,172,18-- -- ----2,172,1034 5-3
18-09-26 8,50--2,65-- -- --------0 --
18-09-26 9,00--3,14-- -- --------0 --
18-09-26 10,00--4,13-- -- --------0 --
18-09-26 12,00--6,10-- -- --------0 --
18-09-26 14,008,008,08-- -- ----8,008,001 4-3
18-12-26 1,50--0,01-- -- --------0 --
18-12-26 2,000,020,01+0,01 +100,0% ----0,020,025 30-12
18-12-26 2,500,030,02-- -- ----0,030,0337 30-3
18-12-26 3,000,030,04-0,01 -25,0% ----0,030,031 20-11
18-12-26 3,500,070,06+0,01 +16,7% ----0,070,0750 31-3
18-12-26 4,000,100,100,00 0,0% ----0,100,102 31-3
18-12-26 4,200,140,13-- -- ----0,140,142 30-3
18-12-26 4,400,170,16-- -- ----0,170,172 30-3
18-12-26 4,500,230,18-- -- ----0,230,231 23-3
18-12-26 4,600,200,19-- -- ----0,200,202 13-3
18-12-26 4,800,220,24-- -- ----0,220,21435 25-3
18-12-26 5,000,260,29-- -- ----0,270,24933 25-3
18-12-26 5,500,470,46-- -- --2,020,490,4722 30-3
18-12-26 6,000,640,69-0,05 -7,2% ----0,650,6358 31-3
18-12-26 6,500,921,00-0,08 -8,0% ----0,940,9250 31-3
18-12-26 7,001,291,36-0,07 -5,1% ----1,291,2920 31-3
18-12-26 7,501,641,76-- -- ----1,641,643 2-3
18-12-26 8,002,102,21-0,11 -5,0% ----2,102,1020 31-3
18-12-2648,502,532,68-0,09 -3,4% ----2,532,531 19-2
18-12-26 9,003,073,15-0,08 -2,5% ----3,073,075 31-3
18-12-26 10,004,414,13-- -- ----4,414,411 23-3
18-12-26 12,005,856,10-0,25 -4,1% ----5,855,852 10-12
18-12-26 14,00--8,07-- -- --------0 --
18-12-26 15,009,169,06-- -- ----9,169,1630 20-3
19-03-27 1,50------ -- ---------- --
19-03-27 2,00--0,01-- -- --------0 --
19-03-27 2,50--0,01-- -- --------0 --
19-03-27 3,00--0,03-- -- --------0 --
19-03-27 3,50--0,07-- -- --------0 --
19-03-27 4,00--0,13-- -- --------0 --
19-03-27 4,20--0,16-- -- --------0 --
19-03-27 4,40--0,20-- -- --------0 --
19-03-27 4,60--0,24-- -- --------0 --
19-03-27 4,80--0,29-- -- --------0 --
19-03-27 5,000,360,35-- -- ----0,360,366 30-3
19-03-27 5,50--0,52-- -- --------0 --
19-03-27 6,000,790,76-- -- ----0,790,793 27-3
19-03-27 6,50--1,06-- -- --------0 --
19-03-27 7,00--1,41-- -- --------0 --
19-03-27 7,50--1,80-- -- --------0 --
19-03-27 8,00--2,24-- -- --------0 --
19-03-27 8,50------ -- ---------- --
19-03-27 9,00--3,16-- -- --------0 --
19-03-27 10,00--4,13-- -- --------0 --
19-03-27 12,00--6,09-- -- --------0 --
18-06-27 3,000,050,06-- -- ----0,050,051 25-2
18-06-27 3,500,110,11-- -- ----0,110,114 20-3
18-06-27 4,000,210,17-- -- ----0,210,2110 6-3
18-06-27 4,500,330,28-- -- ----0,330,333 24-3
18-06-27 5,000,560,43-- -- ----0,560,533 23-3
18-06-27 6,000,840,87-0,03 -3,4% ----0,840,841 31-3
18-06-27 7,001,591,51-- -- ----1,591,5910 24-3
18-06-27 8,002,252,31-- -- ----2,252,25100 18-3
18-06-27 9,003,033,20-- -- ----3,033,0375 19-2
18-06-27 10,004,284,14-- -- ----4,284,2565 19-3
18-06-27 12,006,126,10-- -- ----6,126,1075 11-3
18-06-27 15,008,639,06-- -- ----8,638,63153 19-1
17-12-27 2,000,030,02+0,01 +50,0% ----0,030,031 28-10
17-12-27 2,500,060,05+0,01 +20,0% ----0,060,062 14-8
17-12-27 3,000,100,100,00 0,0% ----0,100,105 31-3
17-12-27 3,500,170,17-- -- ----0,170,174 26-3
17-12-27 4,000,280,27-- -- ----0,280,281 30-3
17-12-27 4,500,410,41-- -- ----0,410,4115 27-3
17-12-27 5,000,550,58-0,03 -5,2% 0,40--0,570,559 31-3
17-12-27 5,500,780,80-0,02 -2,5% ----0,780,785 31-3
17-12-27 6,001,011,07-0,06 -5,6% ----1,021,019 31-3
17-12-27 7,001,731,71-- -- ----1,731,73100 27-3
17-12-273.0338,002,572,50-0,09 -3,6% ----2,572,5766 24-3
17-12-27 9,003,423,36-- -- ----3,423,429 17-3
17-12-27 10,004,204,26-- -- ----4,204,201 19-2
17-12-27 12,00--6,13-- -- --------0 --
17-12-27 15,008,909,06-- -- ----8,908,903 19-2
15-12-28 2,00--0,06-- -- --------0 --
15-12-28 3,000,190,19-- -- ----0,190,193 10-3
15-12-28313,500,310,280,00 0,0% ----0,310,312 6-3
15-12-28 4,000,550,42-- -- ----0,550,555 23-3
15-12-28 4,500,600,60-- -- ----0,600,601 26-3
15-12-28 5,000,800,80-- -- ----0,950,8014 23-3
15-12-28 5,501,201,06-- -- ----1,201,209 23-3
15-12-28 6,001,371,33-- -- ----1,371,371 30-3
15-12-28 7,002,101,98-- -- ----2,102,101 24-3
15-12-28 8,002,672,71-0,04 -1,5% ----2,672,672 31-3
15-12-28109,003,583,53-0,07 -2,0% ----3,583,5820 5-3
15-12-28 10,004,524,39-- -- ----4,524,5240 19-3
15-12-28 12,005,806,21-- -- ----5,805,802 5-2
15-12-28 15,008,559,13-0,58 -6,4% ----8,558,551 31-10
15-12-28 20,0013,3014,01-- -- ----13,3013,3015 6-1
21-12-29 2,000,110,11-- -- ----0,110,114 9-3
21-12-29 3,000,300,28-- -- ----0,300,304 20-3
21-12-29 3,500,410,41-- -- ----0,410,413 23-3
21-12-29 4,000,640,59-- -- ----0,640,642 23-3
21-12-29 4,500,820,79-- -- ----0,820,824 11-3
21-12-29 5,001,101,02-- -- ----1,101,101 20-3
21-12-29 5,501,381,27-- -- ----1,381,381 23-3
21-12-29 5,601,331,33-- -- ----1,331,335 23-3
21-12-29 6,001,551,56-- -- ----1,571,5157 27-3
21-12-29 6,301,891,75-- -- ----1,891,8930 23-3
21-12-29 7,002,312,21-- -- ----2,312,3138 19-3
21-12-29 8,002,902,92-- -- ----2,902,901 4-3
21-12-29 9,003,853,69-- -- ----3,853,858 13-3
21-12-29 10,004,644,51-- -- ----4,644,64150 19-3
21-12-29 12,006,416,28-- -- ----6,416,40188 19-3
21-12-29 15,009,219,12-- -- ----9,239,2166 9-3
21-12-29 20,0014,1313,98-- -- ----14,1314,1350 6-3
20-12-30 2,000,150,14-- -- ----0,150,152 12-3
20-12-309883,000,350,360,00 0,0% ----0,350,351 30-3
20-12-30 3,500,490,490,00 0,0% ----0,490,4910 31-3
20-12-30 4,000,660,71-0,05 -7,0% ----0,660,661 31-3
20-12-301524,500,940,93-0,03 -3,2% ----0,940,941 24-3
20-12-30 5,001,171,17-- -- 1,002,221,171,171 30-3
20-12-30 6,001,761,73-- -- ----1,761,761 30-3
20-12-30 7,002,392,37-- -- ----2,392,391 30-3
20-12-30 8,003,003,06-0,06 -2,0% ----3,043,006 31-3
20-12-30 9,003,853,81-- -- ----3,853,852 20-3
20-12-30 10,004,684,61-- -- ----4,684,6811 10-3
20-12-30 12,006,306,33-- -- ----6,306,3013 24-2
20-12-30 15,008,909,07-- -- ----8,908,907 26-2
20-12-30 20,0014,1213,97-- -- ----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?