Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 7,3167,346-0,03 -0,4% 7,3927,292928.22111:56

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-5-2026)
Totaal volume 7.506 (5.080 Calls, 2.426 Puts)
Totaal open interest bij opening 227.037 (73.894 Calls, 153.143 Puts)
Call / Put ratio 2,09
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
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
15-05-26415,200,010,01-- -- ----0,010,011 8-4
15-05-26895,400,010,01-- -- ----0,010,012 13-4
15-05-262735,600,010,010,00 0,0% ----0,010,012 8-5
15-05-263125,800,010,01-- -- --0,010,010,014 24-4
15-05-265546,000,020,01-- -- --0,010,020,025 30-4
15-05-264946,200,010,01-- -- --0,010,010,011 5-5
15-05-26 6,30--0,01-- -- --------0 --
15-05-2610.3706,400,010,010,00 0,0% --0,020,010,01150 15-5
15-05-26 6,50--0,01-- -- --------0 --
15-05-262.8746,600,010,02-0,01 -50,0% ----0,010,0112 11-5
15-05-2626,700,050,01-- -- ----0,050,052 5-5
15-05-262.7596,800,010,010,00 0,0% --0,020,010,013 15-5
15-05-26326,900,060,02-- -- ----0,060,0610 6-5
15-05-261.2997,000,010,010,00 0,0% ----0,010,011 14-5
15-05-261337,100,010,010,00 0,0% --0,020,010,012 15-5
15-05-261657,200,020,020,00 0,0% --0,020,050,0226 15-5
15-05-26197,300,050,07-0,02 -28,6% 0,030,080,130,0525 15-5
15-05-26337,400,140,15-0,01 -6,7% 0,130,180,240,1445 15-5
15-05-26 7,50--0,24-- -- 0,230,28----0 --
15-05-26107,600,700,34-- -- 0,330,380,700,7010 16-4
15-05-26 7,700,510,44-- -- 0,430,480,510,51600 11-5
15-05-26 7,80--0,540,00 0,0% 0,530,58----0 --
15-05-26 8,00--0,74-- -- 0,730,78----0 --
15-05-26 8,20--0,94-- -- 0,930,98----0 --
15-05-26 8,40--1,14-- -- 1,131,18----0 --
15-05-26 8,80--1,54-- -- 1,531,58----0 --
15-05-26 9,20--1,94-- -- 1,931,98----0 --
15-05-26 9,60--2,340,00 0,0% 2,332,38----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
19-06-268994,500,010,01-- -- ----0,010,013 28-4
19-06-2634,600,160,01+0,15 +1500,0% ----0,160,163 9-7
19-06-265674,800,070,01-- -- ----0,070,07100 27-3
19-06-2654,900,020,01-- -- ----0,020,023 10-4
19-06-264.1675,000,010,01-- -- ----0,010,0110 6-5
19-06-2615,200,070,01-- -- ----0,070,071 1-4
19-06-261905,400,050,01-- -- ----0,050,053 10-4
19-06-2610.7045,500,010,02-0,01 -50,0% --0,010,010,015 16:06
19-06-261885,600,030,01-- -- ----0,030,032 8-5
19-06-261325,800,020,01-- -- ----0,020,025 13-5
19-06-2645.5666,000,020,010,00 0,0% ----0,020,0213 16:28
19-06-26 6,200,040,02-- -- ----0,040,0410 12-5
19-06-26 6,400,050,050,00 0,0% --------3 18-5
19-06-267.8686,500,060,06-0,01 -16,7% ----0,060,0515 18-5
19-06-26 6,600,050,07-0,02 -28,6% ----0,070,0535 16:57
19-06-26 6,800,110,12-0,01 -8,3% ----0,120,1076 18-5
19-06-26 7,000,140,18-0,04 -22,2% ----0,190,13649 17:01
19-06-26 7,200,210,28-0,07 -25,0% ----0,290,2143 16:10
19-06-26 7,400,360,41-0,05 -12,2% ----0,380,366 14:46
19-06-26 7,500,500,48+0,02 +4,2% ----0,500,50100 18-5
19-06-26 7,60--0,56-0,08 -14,3% --------0 --
19-06-26 7,80--0,73-- -- --------0 --
19-06-26 8,000,960,92+0,04 +4,3% ----0,960,96128 18-5
19-06-26 8,20--1,11-- -- --------0 --
19-06-26 8,40------ -- ---------- --
19-06-26 8,502,591,41-- -- ----2,592,592 3-3
19-06-26 8,80--1,71-- -- --------0 --
19-06-261019,002,351,91-0,09 -4,7% ----2,352,351 14-11
19-06-26 9,20--2,11-- -- --------0 --
19-06-26 9,60--2,50-0,08 -3,2% --------0 --
19-06-26 10,003,092,90-- -- ----3,093,095 6-5
19-06-26 12,004,994,90-- -- ----4,994,992 11-5
19-06-26 14,007,156,89+0,26 +3,8% ----7,157,15241 9-12
17-07-26 2,50------ -- --------0 --
17-07-26 3,00------ -- --------0 --
17-07-26 3,50--0,01-- -- --------0 --
17-07-26 4,00--0,01-- -- --------0 --
17-07-26 4,40--0,01-- -- --0,02----0 --
17-07-26 4,60--0,02-- -- --0,02----0 --
17-07-26 4,80--0,01-- -- --------0 --
17-07-26 5,00--0,01-- -- --------0 --
17-07-26 5,20--0,010,00 0,0% --------0 --
17-07-26 5,600,050,01-- -- ----0,050,05120 30-4
17-07-26 5,80--0,02-- -- --------0 --
17-07-26 6,000,060,04-- -- ----0,060,0610 6-5
17-07-26 6,200,060,06-- -- ----0,060,0613 15-5
17-07-26 6,400,080,09-0,01 -11,1% ----0,080,0830 18-5
17-07-26 6,600,100,13-0,03 -23,1% ----0,100,101 14:54
17-07-264736,800,180,17-0,02 -11,8% ----0,180,1822 18-5
17-07-26 7,000,200,25-0,05 -20,0% ----0,260,2068 15:50
17-07-26 7,200,310,34-0,03 -8,8% ----0,350,3138 13:50
17-07-26 7,400,500,46-- -- ----0,520,503 13-5
17-07-26 7,60--0,60-- -- --------0 --
17-07-26 7,800,760,77-- -- ----0,760,766 14-5
17-07-26 8,00--0,94-- -- --------0 --
17-07-26 8,20--1,13-- -- --------0 --
17-07-26 8,40--1,32-- -- --------0 --
17-07-26 8,80--1,71-- -- --------0 --
17-07-26 9,20--2,11-- -- --------0 --
17-07-26 9,60--2,50-- -- --------0 --
17-07-26 10,00--2,90-- -- --------0 --
17-07-26 11,00------ -- ---------- --
21-08-26 3,00------ -- ---------- --
21-08-26 3,50------ -- ---------- --
21-08-26 4,00------ -- ---------- --
21-08-26 4,60------ -- ---------- --
21-08-26 4,80------ -- ---------- --
21-08-26 5,00------ -- ---------- --
21-08-26 5,20------ -- --------0 --
21-08-26 5,60------ -- --------0 --
21-08-26 6,00------ -- --------0 --
21-08-26 6,200,10---- -- ----0,100,104 16:40
21-08-26 6,40------ -- --------0 --
21-08-26 6,60------ -- --------0 --
21-08-26 6,800,22---- -- --0,300,250,229 18-5
21-08-26 7,000,30---- -- ----0,300,3050 18-5
21-08-26 7,20------ -- --------0 --
21-08-26 7,40------ -- --------0 --
21-08-26 7,60------ -- --------0 --
21-08-26 7,80------ -- --------0 --
21-08-26 8,00------ -- --------0 --
21-08-26 8,20------ -- --------0 --
21-08-26 8,40------ -- --------0 --
21-08-26 8,80------ -- --------0 --
21-08-26 9,20------ -- --------0 --
21-08-26 9,60------ -- --------0 --
21-08-26 10,00------ -- --------0 --
21-08-26 11,00------ -- ---------- --
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
18-09-2623,000,020,01-- -- ----0,020,021 13-2
18-09-26 3,50--0,01-- -- --------0 --
18-09-26134,000,030,01-- -- ----0,030,031 14-4
18-09-26154,200,090,01-- -- ----0,090,091 16-3
18-09-26 4,400,100,02-- -- ----0,100,104 10-3
18-09-26 4,600,200,02-- -- ----0,200,201 23-3
18-09-26 4,800,130,03-- -- ----0,130,134 2-4
18-09-26 5,000,050,04-- -- ----0,050,0555 6-5
18-09-26 5,500,080,07-- -- ----0,080,083 15-5
18-09-26 6,000,140,140,00 0,0% 0,10--0,140,143 18-5
18-09-26 6,500,240,27-0,03 -11,1% 0,22--0,270,2432 15:26
18-09-26 7,000,460,47-0,01 -2,1% ----0,460,4614 18-5
18-09-26 7,500,690,77-0,08 -10,4% ----0,690,69100 16:04
18-09-26 8,001,051,15-0,10 -8,7% ----1,051,05100 17:02
18-09-26 8,501,521,59-0,07 -4,4% ----1,561,524 15:35
18-09-26 9,001,962,06-0,10 -4,9% ----1,981,962 16:19
18-09-26 9,50--2,55-- -- --------0 --
18-09-26 10,00--3,04-- -- --------0 --
18-09-26 12,00--5,03-- -- --------0 --
18-09-26114,007,457,01-0,09 -1,3% ----7,457,451 15-4
18-12-26 1,50--0,02-- -- --------0 --
18-12-26 2,000,020,020,00 0,0% ----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 3,500,010,01-- -- ----0,010,015 5-5
18-12-26 4,000,100,02-- -- ----0,100,102 31-3
18-12-26 4,200,050,03-- -- ----0,050,0510 24-4
18-12-26 4,400,110,04-- -- ----0,110,112 7-4
18-12-26 4,500,050,04-- -- ----0,050,053 14-5
18-12-26 4,600,050,05-- -- ----0,050,0510 6-5
18-12-26 4,800,060,060,00 0,0% ----0,060,062 13:54
18-12-2652.1545,000,080,07+0,01 +14,3% 0,06--0,080,089 12-5
18-12-26 5,500,150,13-- -- --2,020,150,1550 15-5
18-12-26 6,000,210,22-0,01 -4,5% ----0,220,21236 16:24
18-12-26 6,500,370,370,00 0,0% ----0,390,371 16:12
18-12-26 7,000,530,58-0,05 -8,6% 0,40--0,590,5369 17:24
18-12-26 7,500,910,86-- -- ----0,910,914 11-5
18-12-26 8,001,161,22-0,06 -4,9% ----1,161,1610 15:31
18-12-26 8,502,051,64-- -- ----2,052,051 15-4
18-12-26 9,002,422,09-- -- ----2,422,422 16-4
18-12-26 9,50--2,56-- -- --------0 --
18-12-26 10,004,413,05-- -- ----4,414,411 23-3
18-12-26 12,005,855,02+0,83 +16,5% ----5,855,852 10-12
18-12-26 14,00--7,00-0,08 -1,1% --------0 --
18-12-26 15,009,168,00-- -- ----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--0,01-- -- --------0 --
19-03-27 3,00--0,01-- -- --------0 --
19-03-27 3,50--0,02-- -- --------0 --
19-03-27 4,00--0,040,00 0,0% --------0 --
19-03-27 4,20--0,05-- -- --------0 --
19-03-27 4,400,100,06-- -- ----0,100,101 23-4
19-03-27 4,600,080,080,00 0,0% ----0,080,083 13:21
19-03-27 4,800,090,10-0,01 -10,0% ----0,090,093 15:59
19-03-27 5,000,170,12-- -- ----0,170,175 22-4
19-03-27 5,500,240,20-- -- ----0,240,241 4-5
19-03-27 6,000,300,30-- -- ----0,300,3070 14-5
19-03-27 6,500,430,47-0,04 -8,5% ----0,430,432 16:10
19-03-27 7,000,690,69-- -- ----0,690,6930 15-5
19-03-27 7,500,930,97-0,04 -4,1% ----0,970,935 17:03
19-03-27 8,001,301,31-- -- ----1,301,2929 14-5
19-03-27 8,50--1,70-- -- --------0 --
19-03-27 9,00--2,13-- -- --------0 --
19-03-27 9,50--2,59-- -- --------0 --
19-03-27 10,00--3,06-- -- --------0 --
19-03-27 12,00--5,02-- -- --------0 --
19-03-27 14,00--7,00-- -- --------0 --
18-06-27 3,000,050,03-- -- ----0,050,051 25-2
18-06-27 3,500,050,04-- -- ----0,050,0513 16-4
18-06-27 4,000,210,06-- -- ----0,210,2110 6-3
18-06-27 4,500,160,11-- -- ----0,160,152 23-4
18-06-27 5,000,190,17-- -- --------2 15-5
18-06-27 6,000,380,40-0,02 -5,0% ----0,420,3816 17:08
18-06-27 7,000,780,83-0,05 -6,0% ----0,780,77436 17:08
18-06-27 8,001,541,44-- -- ----1,541,54150 12-5
18-06-27 9,002,492,21-- -- ----2,492,499 22-4
18-06-27 10,004,283,10-- -- ----4,284,2565 19-3
18-06-27 12,006,125,02-- -- ----6,126,1075 11-3
18-06-27 15,008,637,99-- -- ----8,638,63153 19-1
17-12-27 2,000,010,02-- -- ----0,010,013 6-5
17-12-27 2,500,060,03+0,03 +100,0% ----0,060,062 14-8
17-12-27 3,000,080,04-- -- ----0,080,082 7-4
17-12-27 3,500,080,07-- -- ----0,080,082 8-5
17-12-27 4,000,130,11-- -- ----0,130,131 11-5
17-12-27 4,500,220,18-- -- ----0,220,221 4-5
17-12-271.9435,000,270,28-0,01 -3,6% ----0,270,2718 16:03
17-12-272.7955,500,390,42-0,01 -2,4% 0,29--0,400,3912 16:21
17-12-27 6,000,590,59-- -- ----0,590,591 15-5
17-12-27 6,500,810,79+0,02 +2,5% ----0,810,812 16:12
17-12-27 7,001,001,05-0,05 -4,8% ----1,001,0014 15:50
17-12-273.0388,001,731,68-0,06 -3,6% ----1,731,713 11-5
17-12-27 9,003,042,42-- -- ----3,043,045 7-4
17-12-27 10,003,503,26-- -- ----3,503,503 5-5
17-12-27 12,00--5,08-- -- --------0 --
17-12-2710915,008,907,98-0,08 -1,0% ----8,908,903 19-2
15-12-28 2,00--0,03-- -- --------0 --
15-12-28 3,000,100,09+0,01 +11,1% ----0,100,1025 14:21
15-12-28 3,500,190,15-- -- ----0,190,186 22-4
15-12-28 4,000,240,24-- -- 0,22--0,240,242 15-5
15-12-28 4,500,600,35-- -- ----0,600,601 26-3
15-12-28 5,000,500,48-- -- ----0,500,501 6-5
15-12-28 5,500,690,66-- -- ----0,690,691 11-5
15-12-28 6,000,890,86-- -- ----0,890,8652 15-5
15-12-28 7,001,341,37-0,03 -2,2% ----1,341,345 15:21
15-12-28 8,002,071,98-- -- ----2,072,05416 7-5
15-12-28 9,003,582,70-- -- ----3,583,5820 5-3
15-12-28 10,004,523,49-- -- ----4,524,5240 19-3
15-12-28 12,005,805,19-- -- ----5,805,802 5-2
15-12-28 15,008,557,99+0,56 +7,0% ----8,558,551 31-10
15-12-28 20,0013,2012,93-- -- ----13,2013,202 30-4
21-12-29 2,000,080,05-- -- ----0,080,082 29-4
21-12-29 3,000,240,16-- -- ----0,240,2490 7-4
21-12-29 3,500,250,250,00 0,0% ----0,250,252 16:56
21-12-29 4,000,340,36-0,02 -5,6% ----0,340,341 15:50
21-12-29 4,500,490,50-- -- ----0,490,491 15-5
21-12-29 5,000,650,68-0,03 -4,4% ----0,650,652 15:37
21-12-29 5,500,910,87-- -- ----0,910,915 13-5
21-12-29 5,600,990,91-- -- ----0,990,9910 4-5
21-12-29 6,001,111,09-- -- ----1,111,1110 12-5
21-12-29 6,301,261,24+0,02 +1,6% ----1,261,2610 18-5
21-12-29 7,001,631,62-- -- ----1,641,633 14-5
21-12-296198,002,252,25-0,05 -2,2% ----2,252,251 18-5
21-12-29 9,003,182,95-- -- ----3,183,181 22-4
21-12-29 10,003,913,70-- -- ----3,913,911 30-4
21-12-2948712,006,415,35-0,06 -1,1% ----6,416,40188 19-3
21-12-29 15,009,218,04-- -- ----9,239,2166 9-3
21-12-29 20,0013,0512,94-- -- ----13,0513,051 6-5
20-12-30 2,000,090,07-- -- ----0,090,091 4-5
20-12-30 3,000,250,22-- -- ----0,250,255 11-5
20-12-30 3,500,330,35-- -- ----0,330,331 7-5
20-12-30 4,000,490,48-- -- ----0,490,492 15-5
20-12-30 4,500,630,64-0,01 -1,6% ----0,630,631 18-5
20-12-30 5,000,820,83-- -- --1,100,820,821 15-5
20-12-30 6,001,281,28-- -- ----1,281,281 14-5
20-12-30 7,001,841,83-- -- ----1,841,8472 11-5
20-12-308328,002,512,44-0,05 -2,0% ----2,512,51100 12-5
20-12-30 9,003,133,14-- -- ----3,133,132 14-5
20-12-30 10,003,843,87-- -- ----3,853,84450 14-5
20-12-30 12,005,735,47-- -- ----5,755,73652 4-5
20-12-30 15,008,908,12-- -- ----8,908,907 26-2
20-12-30 20,0014,1212,93-- -- ----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?