Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 6,7586,718+0,04 +0,6% 6,7886,7023.441.34814:23

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-4-2026)
Totaal volume 28.853 (14.243 Calls, 14.610 Puts)
Totaal open interest bij opening 140.930 (39.842 Calls, 101.088 Puts)
Call / Put ratio 0,97
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% --0,010,010,019 2-4
17-04-261355,400,010,01-- -- --0,020,010,015 2-4
17-04-262355,600,010,010,00 0,0% --0,020,010,016 16:17
17-04-26 5,70------ -- --------0 --
17-04-2610.3225,800,010,02-0,01 -50,0% --0,010,010,012 17:20
17-04-26 5,90------ -- --------0 --
17-04-26 6,000,020,03-0,01 -33,3% --0,020,020,02100 9-4
17-04-26 6,10--0,04-- -- --0,03----0 --
17-04-267.0216,200,020,01+0,01 +100,0% 0,010,030,020,01117 15:50
17-04-26 6,300,030,02+0,01 +50,0% ----0,030,031 9-4
17-04-26 6,400,030,04-0,01 -25,0% 0,030,040,040,0310 9-4
17-04-26 6,500,050,06-0,01 -16,7% 0,030,060,060,05165 15:49
17-04-26 6,600,070,10-0,03 -30,0% ----0,070,062 9-4
17-04-26 6,700,100,13-0,03 -23,1% 0,080,130,120,0927 17:29
17-04-26 6,800,150,19-0,04 -21,1% ----0,150,152 9-4
17-04-26 6,900,200,27-0,07 -25,9% 0,210,250,200,201 9-4
17-04-26 7,000,330,35-0,02 -5,7% ----0,330,335 16:02
17-04-26 7,10------ -- --------0 --
17-04-26 7,20--0,54-- -- 0,470,52----0 --
17-04-26 7,40--0,74-- -- --------0 --
17-04-26 7,601,040,94-- -- ----1,041,0424 5-2
17-04-26 7,80--1,14-- -- --------0 --
17-04-26 8,001,551,34-- -- ----1,551,551 20-1
17-04-26 8,402,351,74-- -- 1,661,732,352,352 9-3
17-04-26 8,80--2,14-- -- --------0 --
17-04-26 9,20--2,54-- -- 2,462,53----0 --
17-04-26 9,60--2,94-- -- --------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-- -- --0,010,020,012 25-3
15-05-26 4,80--0,01-- -- --------0 --
15-05-26 4,90--0,01-- -- --------0 --
15-05-2645,000,010,02-0,01 -50,0% --0,020,010,011 15:48
15-05-26 5,200,010,02-0,01 -50,0% --0,020,010,011 8-4
15-05-26 5,400,020,01+0,01 +100,0% --0,030,020,021 9-4
15-05-26 5,600,030,02+0,01 +50,0% --0,070,030,031 15:49
15-05-26 5,800,040,040,00 0,0% ----0,040,044 9-4
15-05-26 6,000,060,060,00 0,0% ----0,060,0521 15:50
15-05-26 6,200,090,08+0,01 +12,5% ----0,090,084 15:47
15-05-26 6,400,150,13+0,02 +15,4% ----0,150,1010.117 16:40
15-05-26 6,600,190,20-0,01 -5,0% ----0,190,1618 17:19
15-05-26 6,800,290,290,00 0,0% ----0,290,296 16:45
15-05-26 7,000,890,42-- -- ----0,890,893 25-3
15-05-26 7,20--0,57-- -- 0,510,57----0 --
15-05-26 7,40--0,75-- -- --------0 --
15-05-26 7,60--0,95-- -- 0,870,93----0 --
15-05-26 7,80------ -- 1,061,13----0 --
15-05-26 8,00--1,35-- -- --------0 --
15-05-26 8,40--1,75-- -- 1,661,73----0 --
15-05-26 8,80--2,15-- -- 2,062,13----0 --
15-05-26 9,20--2,55-- -- 2,462,53----0 --
15-05-26 9,60--2,95-- -- --------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
19-06-26 4,400,050,01-- -- 0,010,040,050,0510 16-3
19-06-26 4,500,040,01-- -- 0,010,040,040,041 30-3
19-06-26 4,600,160,01+0,15 +1500,0% 0,010,040,160,163 9-7
19-06-26 4,800,070,02-- -- ----0,070,07100 27-3
19-06-26 4,900,070,02-- -- 0,010,050,070,072 31-3
19-06-26 5,000,020,03-0,01 -33,3% ----0,020,0210 9-4
19-06-26 5,200,070,04-- -- ----0,070,071 1-4
19-06-26 5,400,140,06-- -- ----0,140,142 31-3
19-06-26 5,500,070,070,00 0,0% ----0,070,06110 17:02
19-06-26 5,600,100,08-- -- ----0,100,1030 7-4
19-06-26 5,800,300,10-- -- ----0,300,2815 26-3
19-06-26 6,000,160,14+0,02 +14,3% ----0,160,1442 16:23
19-06-26 6,200,170,20-- -- ----0,190,1780 8-4
19-06-26 6,400,270,27-- -- 0,260,290,270,248.074 8-4
19-06-26 6,500,310,310,00 0,0% 0,310,340,320,273.042 17:20
19-06-26 6,600,320,36-0,04 -11,1% ----0,350,3232 9-4
19-06-26 6,800,450,47-0,02 -4,3% ----0,450,451 9-4
19-06-26 7,000,550,61-- -- 0,570,610,600,55343 8-4
19-06-26 7,20--0,76-- -- 0,710,76----0 --
19-06-26 7,40--0,93-- -- 0,870,93----0 --
19-06-26 7,501,541,02-- -- 0,961,021,541,5420 10-3
19-06-26 7,60--1,12-- -- 1,051,11----0 --
19-06-26 7,80------ -- 1,241,30----0 --
19-06-26 8,001,501,51-- -- ----1,511,454 8-4
19-06-26 8,502,592,00-- -- 1,921,972,592,592 3-3
19-06-26 8,80--2,30-- -- 2,212,27----0 --
19-06-261019,002,352,49-0,06 -2,4% 2,412,472,352,351 14-11
19-06-26 9,20--2,69-- -- --------0 --
19-06-26 9,60------ -- 3,013,08----0 --
19-06-26 10,004,003,49-- -- 3,413,464,004,006 26-3
19-06-26 12,005,655,48-- -- ----5,655,653 28-1
19-06-2624114,007,157,47-0,07 -0,9% 7,357,507,157,15241 9-12
18-09-26 1,50--0,01-- -- --------0 --
18-09-26 2,00--0,01-- -- --------0 --
18-09-2652,500,010,010,00 0,0% ----0,010,011 17-12
18-09-2623,000,020,02-- -- --0,030,020,021 13-2
18-09-26 3,50--0,03-- -- --------0 --
18-09-26 4,000,060,04-- -- 0,020,060,060,061 25-3
18-09-26 4,200,090,05-- -- ----0,090,091 16-3
18-09-26 4,400,100,07-- -- ----0,100,104 10-3
18-09-26 4,600,200,08-- -- 0,060,100,200,201 23-3
18-09-26 4,800,130,09-- -- 0,080,120,130,134 2-4
18-09-26 5,000,150,11-- -- ----0,150,1510 7-4
18-09-26 5,500,190,190,00 0,0% 0,180,210,200,1861 9-4
18-09-267.1836,000,340,34-0,01 -2,9% 0,320,360,340,30132 16:16
18-09-26 6,500,550,56-0,01 -1,8% --0,600,550,555 17:16
18-09-26 7,000,860,86-- -- ----0,860,821.138 8-4
18-09-26 7,501,231,24-0,01 -0,8% 1,191,241,241,2318 15:52
18-09-26 8,001,631,68-- -- ----1,691,633 8-4
18-09-26 8,50--2,15-- -- 2,092,14----0 --
18-09-26 9,00--2,63-- -- --------0 --
18-09-26 10,00--3,62-- -- 3,543,60----0 --
18-09-26 12,00--5,60-- -- 5,505,60----0 --
18-09-26 14,008,007,58-- -- 7,507,608,008,001 4-3
18-12-26 1,50--0,01-- -- --------0 --
18-12-26 2,000,020,020,00 0,0% ----0,020,025 30-12
18-12-26 2,500,020,01+0,01 +100,0% ----0,020,0212 9-4
18-12-26 3,000,030,01+0,02 +200,0% --0,050,030,031 20-11
18-12-26 3,500,070,02-- -- ----0,070,0750 31-3
18-12-26 4,000,100,06-- -- ----0,100,102 31-3
18-12-26 4,200,090,07-- -- ----0,090,092 1-4
18-12-26 4,400,110,09-- -- ----0,110,112 7-4
18-12-261.1034,500,090,10-- -- 0,090,120,090,096 8-4
18-12-26 4,600,200,10-- -- ----0,200,202 13-3
18-12-26 4,800,170,13-- -- 0,120,160,170,174 7-4
18-12-2652.1825,000,160,160,00 0,0% 0,150,190,160,1625 17:21
18-12-2620.0005,500,260,27-0,01 -3,7% --0,350,260,2611 9-4
18-12-26 6,000,400,42-0,02 -4,8% ----0,400,40234 9-4
18-12-26 6,500,640,66-0,02 -3,0% ----0,640,6129 9-4
18-12-26 7,000,930,94-0,01 -1,1% ----0,940,9033 16:07
18-12-26 7,501,291,31-0,02 -1,5% ----1,291,2910 15:56
18-12-26 8,001,661,72-- -- ----1,701,65220 8-4
18-12-26 8,502,532,17-- -- ----2,532,531 19-2
18-12-26 9,002,622,65-- -- ----2,622,6275 8-4
18-12-26 10,004,413,62-- -- ----4,414,411 23-3
18-12-26 12,005,855,59+0,26 +4,7% 5,505,605,855,852 10-12
18-12-26 14,00--7,57-- -- 7,507,60----0 --
18-12-26 15,009,168,56-- -- ----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-- -- --0,05----0 --
19-03-27 3,50--0,05-- -- --------0 --
19-03-27 4,00--0,08-- -- 0,060,11----0 --
19-03-27 4,20--0,10-- -- 0,080,13----0 --
19-03-27 4,40--0,12-- -- --------0 --
19-03-27 4,60--0,15-- -- --------0 --
19-03-27 4,80--0,19-- -- --------0 --
19-03-27 5,000,360,22-- -- 0,200,250,360,366 30-3
19-03-27 5,500,310,34-- -- 0,310,370,310,3120 8-4
19-03-27 6,000,790,50-- -- ----0,790,793 27-3
19-03-27 6,500,720,75-- -- ----0,720,70325 8-4
19-03-27 7,000,991,03-0,04 -3,9% 0,981,040,990,993 9-4
19-03-27 7,50--1,39-- -- --------0 --
19-03-27 8,00--1,78-- -- --------0 --
19-03-27 8,50--2,22-- -- --------0 --
19-03-27 9,00--2,68-- -- --------0 --
19-03-27 10,00--3,63-- -- --------0 --
19-03-27 12,00--5,59-- -- --------0 --
19-03-27 14,00------ -- --------0 --
18-06-27 3,000,050,02-- -- ----0,050,051 25-2
18-06-27 3,500,110,06-- -- 0,030,080,110,114 20-3
18-06-27 4,000,210,11-- -- 0,070,120,210,2110 6-3
18-06-27 4,500,330,18-- -- 0,140,200,330,333 24-3
18-06-27 5,000,280,28-- -- 0,270,300,280,2880 8-4
18-06-27 6,000,780,63-- -- 0,580,640,780,763 1-4
18-06-27 7,001,121,17-- -- ----1,141,12136 8-4
18-06-27 8,001,831,88-- -- ----1,841,83149 8-4
18-06-272309,002,672,73-0,04 -1,5% ----2,672,6718 8-4
18-06-27 10,004,283,65-- -- ----4,284,2565 19-3
18-06-27 12,006,125,59-- -- ----6,126,1075 11-3
18-06-27 15,008,638,56-- -- 8,508,558,638,63153 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% --0,060,060,062 14-8
17-12-27 3,000,080,05-- -- ----0,080,082 7-4
17-12-27 3,500,170,11-- -- 0,070,140,170,174 26-3
17-12-27 4,000,280,18-- -- 0,140,210,280,281 30-3
17-12-27 4,500,410,28-- -- ----0,410,4115 27-3
17-12-27 5,000,400,44-0,04 -9,1% 0,39--0,400,405 9-4
17-12-27 5,500,590,60-- -- 0,550,620,590,5912 8-4
17-12-27 6,000,800,82-- -- --0,850,860,8015 8-4
17-12-27 7,001,351,39-0,04 -2,9% ----1,351,3550 9-4
17-12-27 8,002,332,09-- -- 2,022,092,332,338 2-4
17-12-27 9,003,042,92-- -- 2,832,913,043,045 7-4
17-12-27 10,004,203,81-- -- 3,723,804,204,201 19-2
17-12-27 12,00--5,65-- -- 5,555,70----0 --
17-12-27 15,008,908,57-- -- ----8,908,903 19-2
15-12-28 2,00--0,04-- -- --0,08----0 --
15-12-28 3,000,190,13-- -- 0,090,170,190,193 10-3
15-12-28 3,500,310,22-- -- ----0,310,312 6-3
15-12-28 4,000,360,33+0,03 +9,1% 0,280,330,360,3640 9-4
15-12-28 4,500,600,48-- -- 0,420,510,600,601 26-3
15-12-28 5,000,700,65-- -- 0,590,680,700,701 7-4
15-12-28 5,501,200,86-- -- ----1,201,209 23-3
15-12-28 6,001,071,10-0,03 -2,7% ----1,071,0712 9-4
15-12-28 7,001,651,68-0,03 -1,8% ----1,651,652 9-4
15-12-28 8,002,322,38-0,06 -2,5% ----2,322,3220 9-4
15-12-28 9,003,583,15-- -- 3,063,163,583,5820 5-3
15-12-28 10,004,523,98-- -- ----4,524,5240 19-3
15-12-28 12,005,805,74-- -- 5,655,805,805,802 5-2
15-12-28 15,008,558,60-0,05 -0,6% 8,458,658,558,551 31-10
15-12-28 20,0013,3013,55-- -- 13,4013,5513,3013,3015 6-1
21-12-29 2,000,110,09-- -- 0,060,110,110,114 9-3
21-12-29 3,000,240,22-- -- 0,170,250,240,2490 7-4
21-12-29 3,500,340,33+0,01 +3,0% ----0,340,341 9-4
21-12-29 4,000,520,47-- -- ----0,520,506 7-4
21-12-29 4,500,820,64-- -- 0,590,680,820,824 11-3
21-12-29 5,000,940,85-- -- 0,830,880,940,941 1-4
21-12-29 5,501,381,07-- -- 1,011,111,381,381 23-3
21-12-29 5,601,241,13-- -- 1,061,161,241,245 1-4
21-12-29 6,001,331,33-- -- 1,271,361,331,332 8-4
21-12-29 6,301,491,50-0,01 -0,7% ----1,491,4935 9-4
21-12-29 7,001,901,93-0,03 -1,6% ----1,901,905 9-4
21-12-29 8,002,582,60-- -- ----2,582,5820 8-4
21-12-29 9,003,853,34-- -- ----3,853,858 13-3
21-12-29 10,004,134,130,00 0,0% 4,034,154,134,138 15:48
21-12-29 12,006,415,84-- -- 5,705,906,416,40188 19-3
21-12-2910115,009,218,59-0,02 -0,2% 8,458,659,239,2166 9-3
21-12-29 20,0014,1313,52-- -- ----14,1314,1350 6-3
20-12-30 2,000,150,10-- -- 0,080,140,150,152 12-3
20-12-30 3,000,300,300,00 0,0% ----0,300,302 16:57
20-12-30 3,500,490,43-- -- ----0,490,491 2-4
20-12-30 4,000,590,60-0,01 -1,7% ----0,590,591 9-4
20-12-30 4,500,940,79-- -- 0,730,830,940,941 24-3
20-12-30 5,001,001,00-- -- --2,221,001,003 8-4
20-12-30 6,001,501,52-0,02 -1,3% ----1,501,505 9-4
20-12-30 7,002,112,12-- -- 2,032,142,112,1110 8-4
20-12-30 8,002,732,78-- -- 2,682,802,732,732 8-4
20-12-30 9,003,443,49-0,05 -1,4% 3,393,513,443,443 9-4
20-12-30 10,004,534,27-- -- 4,154,294,534,53150 2-4
20-12-30 12,006,305,93-- -- 5,805,956,306,3013 24-2
20-12-30 15,008,908,62-- -- ----8,908,907 26-2
20-12-30 20,0014,1213,50-- -- ----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?