Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 6,9426,874+0,07 +1,0% 6,9726,8325.922.45317:26

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-4-2026)
Totaal volume 10.937 (8.749 Calls, 2.188 Puts)
Totaal open interest bij opening 87.348 (51.318 Calls, 36.030 Puts)
Call / Put ratio 4,00
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
17-04-261065,200,010,010,00 0,0% --0,040,010,019 2-4
17-04-261355,400,010,01-- -- --0,010,010,015 2-4
17-04-262205,600,010,010,00 0,0% ----0,010,0115 13-4
17-04-26 5,70------ -- --------0 --
17-04-2610.3115,800,010,02-0,01 -50,0% ----0,010,0111 13-4
17-04-26 5,90------ -- --------0 --
17-04-268.4156,000,020,01-- -- --0,010,020,02100 9-4
17-04-26 6,10--0,01-- -- --------0 --
17-04-267.0216,200,010,010,00 0,0% --0,010,020,014 13-4
17-04-2616,300,030,01-- -- ----0,030,031 9-4
17-04-263.7436,400,010,010,00 0,0% ----0,010,017 14-4
17-04-261.0076,500,030,01-- -- ----0,030,032 13-4
17-04-261.6686,600,010,01-- -- ----0,020,019 15-4
17-04-26 6,700,010,02-0,01 -50,0% ----0,010,01200 16-4
17-04-26 6,800,050,04-- -- ----0,100,0415 15-4
17-04-26 6,900,040,09-0,05 -55,6% ----0,040,042 16-4
17-04-26 7,000,080,16-0,08 -50,0% ----0,080,081 16-4
17-04-26 7,10--0,26-- -- --------0 --
17-04-26 7,200,280,35-0,07 -20,0% ----0,280,281 16-4
17-04-26 7,30--0,45-- -- --------0 --
17-04-26 7,40--0,55-- -- --------0 --
17-04-26 7,601,040,75-- -- ----1,041,0424 5-2
17-04-26 7,80--0,95-- -- --------0 --
17-04-26 8,001,551,15-- -- ----1,551,551 20-1
17-04-26 8,402,351,55-- -- ----2,352,352 9-3
17-04-26 8,80--1,95-- -- --------0 --
17-04-26 9,20--2,35-- -- --------0 --
17-04-26 9,60--2,75-- -- --------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 --
15-05-2624,600,020,01-- -- ----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
15-05-26895,400,010,02-- -- ----0,010,012 13-4
15-05-26 5,600,020,01-- -- ----0,020,0210 15-4
15-05-26 5,800,020,01+0,01 +100,0% ----0,020,021 16-4
15-05-26 6,000,040,03-- -- --0,200,040,0410 15-4
15-05-26 6,200,040,05-0,01 -20,0% ----0,040,0420 16-4
15-05-26 6,400,050,07-0,02 -28,6% --0,120,050,052 16-4
15-05-26 6,600,100,11-0,01 -9,1% ----0,100,10106 16-4
15-05-26 6,800,160,18-0,02 -11,1% ----0,160,1493 16-4
15-05-26 7,000,260,28-0,02 -7,1% ----0,260,2231 16-4
15-05-26207,200,390,41-0,03 -7,3% ----0,390,394 16-4
15-05-26 7,40--0,58-- -- --------0 --
15-05-26 7,600,700,76-0,06 -7,9% ----0,700,7010 16-4
15-05-26 7,80--0,96-- -- --------0 --
15-05-26 8,00--1,16-- -- --------0 --
15-05-26 8,40--1,56-- -- --------0 --
15-05-26 8,80--1,96-- -- --------0 --
15-05-26 9,20--2,36-- -- --------0 --
15-05-26 9,60--2,76-- -- --------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
19-06-26 4,000,030,01-- -- ----0,030,0210 17-2
19-06-26 4,200,020,01-- -- ----0,020,02100 5-1
19-06-26254,400,050,010,00 0,0% ----0,050,0510 16-3
19-06-26 4,500,010,01-- -- ----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 4,900,020,02-- -- ----0,020,023 10-4
19-06-26 5,000,020,020,00 0,0% ----0,020,025 16-4
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 5,500,050,04+0,01 +25,0% ----0,050,053 16-4
19-06-26 5,600,060,05-- -- ----0,060,061 15-4
19-06-26 5,800,060,07-0,01 -14,3% ----0,060,061 16-4
19-06-26 6,000,080,10-0,02 -20,0% 0,03--0,100,08183 16-4
19-06-26 6,200,140,14-- -- ----0,140,1410 15-4
19-06-26 6,400,170,19-0,02 -10,5% ----0,170,1740 16-4
19-06-26 6,500,190,22-0,03 -13,6% 0,10--0,210,19364 16-4
19-06-26 6,600,290,26-- -- ----0,290,2930 15-4
19-06-26 6,800,300,35-0,05 -14,3% ----0,340,304 16-4
19-06-26 7,000,420,47-0,05 -10,6% ----0,460,4213 16-4
19-06-26 7,20--0,61-- -- --------0 --
19-06-26 7,40--0,77-- -- --------0 --
19-06-26 7,501,540,85-- -- ----1,541,5420 10-3
19-06-26 7,60--0,95-- -- --------0 --
19-06-26 7,80--1,14-- -- --------0 --
19-06-26 8,001,421,32-- -- ----1,421,385 15-4
19-06-26 8,502,591,82-- -- ----2,592,592 3-3
19-06-26 8,80--2,11-- -- --------0 --
19-06-26 9,002,352,32+0,03 +1,3% ----2,352,351 14-11
19-06-26 9,20--2,51-- -- --------0 --
19-06-26 9,60--2,91-- -- --------0 --
19-06-26 10,004,003,31-- -- ----4,004,006 26-3
19-06-26 12,005,655,29-- -- ----5,655,653 28-1
19-06-26 14,007,157,28-0,13 -1,8% ----7,157,15241 9-12
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 4,000,030,03-- -- --0,030,030,031 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
18-09-26604,600,200,060,00 0,0% ----0,200,201 23-3
18-09-26 4,800,130,07-- -- ----0,130,134 2-4
18-09-26 5,000,080,09-- -- ----0,080,085 15-4
18-09-26 5,500,150,150,00 0,0% ----0,150,1431 16-4
18-09-26 6,000,250,27-0,02 -7,4% ----0,260,2539 16-4
18-09-26 6,500,410,45-0,04 -8,9% --0,600,450,4130 16-4
18-09-261.4457,000,710,73-0,02 -2,7% ----0,710,7130 16-4
18-09-26 7,501,231,09-- -- ----1,241,2318 9-4
18-09-26 8,001,541,51-- -- ----1,541,503 14-4
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 14,007,457,39-- -- ----7,457,451 15-4
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 2,500,020,01-- -- ----0,020,0212 9-4
18-12-26 3,000,030,01+0,02 +200,0% ----0,030,031 20-11
18-12-26 3,500,070,01-- -- ----0,070,0750 31-3
18-12-26 4,000,100,04-- -- ----0,100,102 31-3
18-12-26 4,200,060,06-- -- ----0,060,065 15-4
18-12-26 4,400,110,07-- -- ----0,110,112 7-4
18-12-26 4,500,090,08-- -- --0,150,090,096 8-4
18-12-26 4,600,090,09-- -- ----0,090,0910 15-4
18-12-26 4,800,100,11-0,01 -9,1% ----0,100,1010 16-4
18-12-26 5,000,130,130,00 0,0% 0,100,300,130,133 16-4
18-12-26 5,500,200,21-0,01 -4,8% --0,350,220,205 16-4
18-12-26 6,000,340,35-0,01 -2,9% 0,32--0,340,33103 16-4
18-12-26 6,500,520,55-0,03 -5,5% ----0,530,5211 16-4
18-12-26 7,000,790,82-0,03 -3,7% ----0,820,795 16-4
18-12-26 7,501,131,15-0,02 -1,7% ----1,131,131 16-4
18-12-26 8,001,541,56-0,02 -1,3% ----1,541,5430 16-4
18-12-26 8,502,052,01-- -- ----2,052,051 15-4
18-12-26 9,002,422,47-0,05 -2,0% ----2,422,422 16-4
18-12-26 10,004,413,43-- -- ----4,414,411 23-3
18-12-26 12,005,855,41+0,44 +8,1% ----5,855,852 10-12
18-12-26 14,00--7,39-- -- --------0 --
18-12-26 15,009,168,38-- -- ----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--0,02-- -- --------0 --
19-03-27 3,50--0,04-- -- --------0 --
19-03-27 4,00--0,07-- -- --------0 --
19-03-27 4,20--0,09-- -- --------0 --
19-03-27 4,40--0,11-- -- --------0 --
19-03-27 4,60--0,13-- -- --------0 --
19-03-27 4,800,150,15-- -- ----0,150,153 15-4
19-03-27 5,000,360,18-- -- ----0,360,366 30-3
19-03-27 5,500,290,28-- -- ----0,290,291 15-4
19-03-27 6,000,420,44-0,02 -4,5% ----0,420,4210 16-4
19-03-27 6,500,610,64-0,03 -4,7% ----0,640,61201 16-4
19-03-27 7,000,920,91-- -- ----0,920,921 15-4
19-03-27 7,50--1,25-- -- --------0 --
19-03-27 8,00--1,62-- -- --------0 --
19-03-27 8,50--2,05-- -- --------0 --
19-03-27 9,00--2,50-- -- --------0 --
19-03-27 10,00--3,45-- -- --------0 --
19-03-27 12,00--5,41-- -- --------0 --
19-03-27 14,00--7,39-- -- --------0 --
18-06-27 3,000,050,03-- -- ----0,050,051 25-2
18-06-27273,500,050,06-0,01 -16,7% ----0,050,0513 16-4
18-06-27 4,000,210,09-- -- ----0,210,2110 6-3
18-06-27 4,500,160,16-- -- ----0,160,162 14-4
18-06-27 5,000,250,250,00 0,0% ----0,250,242 16-4
18-06-27 6,000,540,55-- -- ----0,590,5423 15-4
18-06-27 7,001,111,06-- -- ----1,111,06201 15-4
18-06-27 8,001,831,74-- -- ----1,831,8324 10-4
18-06-27 9,002,632,57-- -- ----2,632,6310 10-4
18-06-27 10,004,283,48-- -- ----4,284,2565 19-3
18-06-27 12,006,125,41-- -- ----6,126,1075 11-3
18-06-27 15,008,638,38-- -- ----8,638,63153 19-1
17-12-27 2,000,030,01+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 3,000,080,05-- -- ----0,080,082 7-4
17-12-27 3,500,090,10-0,01 -10,0% ----0,090,0913 16-4
17-12-27 4,000,150,16-0,01 -6,3% ----0,150,15200 16-4
17-12-27 4,500,300,25-- -- ----0,300,301 13-4
17-12-27 5,000,380,380,00 0,0% ----0,380,382 16-4
17-12-27 5,500,520,54-0,02 -3,7% ----0,520,5210 16-4
17-12-27 6,000,690,75-0,06 -8,0% --0,850,740,69313 16-4
17-12-27 7,001,251,28-0,03 -2,3% ----1,251,253 16-4
17-12-27 8,002,011,96-- -- ----2,011,9612 10-4
17-12-27 9,003,042,76-- -- ----3,043,045 7-4
17-12-27 10,004,203,65-- -- ----4,204,201 19-2
17-12-27 12,00--5,47-- -- --------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-- -- ----0,190,193 10-3
15-12-28 3,500,200,20-- -- ----0,200,202 15-4
15-12-28 4,000,360,30-- -- ----0,360,3640 9-4
15-12-28 4,500,600,43-- -- ----0,600,601 26-3
15-12-28 5,000,590,60-- -- ----0,590,591 14-4
15-12-28 5,500,800,79-- -- ----0,800,801 15-4
15-12-28 6,001,071,03-- -- ----1,071,0712 9-4
15-12-284197,001,641,58-0,02 -1,3% ----1,641,642 15-4
15-12-28 8,002,322,25-- -- ----2,322,3220 9-4
15-12-28 9,003,583,01-- -- ----3,583,5820 5-3
15-12-28 10,004,523,83-- -- ----4,524,5240 19-3
15-12-28 12,005,805,58-- -- ----5,805,802 5-2
15-12-28 15,008,558,43+0,12 +1,4% ----8,558,551 31-10
15-12-28 20,0013,3013,38-0,08 -0,6% ----13,3013,302 16-4
21-12-29 2,000,070,07-- -- ----0,070,072 13-4
21-12-29 3,000,240,20-- -- ----0,240,2490 7-4
21-12-29 3,500,300,300,00 0,0% ----0,300,302 16-4
21-12-29 4,000,520,44-- -- ----0,520,506 7-4
21-12-29 4,500,820,60-- -- ----0,820,824 11-3
21-12-29 5,000,780,79-0,01 -1,3% --0,840,780,782 16-4
21-12-29 5,501,041,01-- -- ----1,041,045 15-4
21-12-29 5,601,241,06-- -- ----1,241,245 1-4
21-12-29 6,001,251,26-0,01 -0,8% ----1,251,251 16-4
21-12-29 6,301,491,42-- -- ----1,491,4935 9-4
21-12-29 7,001,801,83-0,03 -1,6% ----1,801,801 16-4
21-12-29 8,002,582,49-- -- ----2,582,5820 8-4
21-12-29 9,003,303,21-- -- ----3,303,3025 13-4
21-12-29 10,004,133,99-- -- ----4,134,138 9-4
21-12-29 12,006,415,68-- -- ----6,416,40188 19-3
21-12-29 15,009,218,43-- -- ----9,239,2166 9-3
21-12-29 20,0014,1313,38-- -- ----14,1314,1350 6-3
20-12-30 2,000,150,10-- -- ----0,150,152 12-3
20-12-30 3,000,290,30-- -- ----0,300,2939 13-4
20-12-30 3,500,400,40-- -- ----0,400,401 14-4
20-12-30 4,000,560,58-0,02 -3,4% ----0,560,5610 16-4
20-12-30 4,500,940,74-- -- ----0,940,941 24-3
20-12-30 5,000,940,95-0,01 -1,1% 0,901,100,940,942 16-4
20-12-30 6,001,431,44-0,01 -0,7% ----1,431,431 16-4
20-12-30 7,002,002,02-0,02 -1,0% ----2,002,0016 16-4
20-12-30 8,002,732,66-- -- ----2,732,732 8-4
20-12-30 9,003,353,36-- -- ----3,353,352 14-4
20-12-30 10,004,204,13-- -- ----4,204,2026 10-4
20-12-3046012,006,305,78-0,02 -0,3% ----6,306,3013 24-2
20-12-30 15,008,908,45-- -- ----8,908,907 26-2
20-12-30 20,0014,1213,31-- -- ----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?