Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 7,1287,212-0,08 -1,2% 7,207,1085.820.80317:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-5-2026)
Totaal volume 9.356 (6.381 Calls, 2.975 Puts)
Totaal open interest bij opening 145.392 (82.588 Calls, 62.804 Puts)
Call / Put ratio 2,14
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-- -- --0,020,010,014 24-4
15-05-265546,000,020,01-- -- --0,200,020,025 30-4
15-05-264946,200,010,01-- -- --0,020,010,011 5-5
15-05-26 6,30--0,01-- -- --------0 --
15-05-2610.3706,400,010,01-- -- ----0,010,013 6-5
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
15-05-26 6,800,010,02-0,01 -50,0% ----0,020,01105 11-5
15-05-26 6,900,060,01-- -- --0,030,060,0610 6-5
15-05-26 7,000,030,02+0,01 +50,0% 0,010,050,030,031 12:04
15-05-26 7,100,050,04-- -- 0,050,070,070,0572 11-5
15-05-26 7,200,120,08+0,04 +50,0% ----0,120,1141 17:29
15-05-26 7,30--0,14-- -- 0,160,20----0 --
15-05-26 7,400,270,21-- -- 0,240,290,300,2711 6-5
15-05-26 7,50--0,30-- -- --------0 --
15-05-26 7,600,700,39-- -- 0,430,480,700,7010 16-4
15-05-26 7,700,510,49-- -- 0,530,580,510,51600 11-5
15-05-26 7,80--0,59-- -- 0,630,68----0 --
15-05-26 8,00--0,79-- -- 0,830,88----0 --
15-05-26 8,20--0,99-- -- 1,031,08----0 --
15-05-26 8,40--1,19-- -- --------0 --
15-05-26 8,80--1,59-- -- 1,631,68----0 --
15-05-26 9,20--1,99-- -- 2,032,08----0 --
15-05-26 9,60--2,39-- -- 2,432,48----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-- -- --0,020,010,01338 5-3
19-06-26 4,000,030,01-- -- --0,020,030,0210 17-2
19-06-26 4,200,020,01-- -- --0,020,020,02100 5-1
19-06-26 4,400,050,01-- -- --0,020,050,0510 16-3
19-06-26 4,500,010,01-- -- --0,020,010,013 28-4
19-06-26 4,600,160,01+0,15 +1500,0% ----0,160,163 9-7
19-06-26 4,800,070,01-- -- --0,020,070,07100 27-3
19-06-26 4,900,020,01-- -- --0,020,020,023 10-4
19-06-26 5,000,010,01-- -- --0,020,010,0110 6-5
19-06-26 5,200,070,01-- -- --0,020,070,071 1-4
19-06-26 5,400,050,01-- -- --0,030,050,053 10-4
19-06-26 5,500,020,01-- -- --0,030,020,0217 8-5
19-06-26 5,600,030,01-- -- --0,030,030,032 8-5
19-06-26 5,800,030,02-- -- 0,010,040,030,031 8-5
19-06-26 6,000,030,030,00 0,0% 0,030,050,030,034 13:25
19-06-264746,200,040,040,00 0,0% 0,030,050,040,0410 10:31
19-06-26 6,400,080,06-- -- 0,050,080,080,082 8-5
19-06-267.8996,500,080,07+0,02 +28,6% 0,070,100,090,084 16:19
19-06-26 6,600,110,09+0,02 +22,2% ----0,110,1017 15:43
19-06-26 6,800,160,14+0,02 +14,3% 0,140,180,160,1553 15:34
19-06-268.2797,000,260,21+0,04 +19,0% 0,230,260,260,2247 16:22
19-06-26 7,200,340,32-- -- 0,330,370,340,3410 11-5
19-06-26 7,400,470,45-- -- 0,470,520,500,4720 11-5
19-06-26 7,500,560,53-- -- 0,550,600,560,564 7-5
19-06-26 7,60--0,61-- -- --------0 --
19-06-26 7,80--0,78-- -- 0,810,87----0 --
19-06-26 8,001,000,97-- -- 1,011,061,001,00100 11-5
19-06-26 8,20--1,16-- -- 1,211,26----0 --
19-06-26 8,502,591,45-- -- 1,501,552,592,592 3-3
19-06-26 8,80--1,75-- -- 1,801,85----0 --
19-06-26 9,002,351,95+0,40 +20,5% 2,002,052,352,351 14-11
19-06-26 9,20--2,15-- -- 2,202,25----0 --
19-06-26 9,60--2,55-- -- 2,602,65----0 --
19-06-26 10,003,092,95-- -- 3,003,053,093,095 6-5
19-06-26 12,004,994,94-- -- 5,005,054,994,992 11-5
19-06-26 14,007,156,94+0,21 +3,0% 6,957,057,157,15241 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--0,01-- -- --0,03----0 --
17-07-26 5,600,050,02-- -- 0,010,040,050,05120 30-4
17-07-26 5,80--0,04-- -- 0,020,05----0 --
17-07-261526,000,060,05+0,01 +20,0% 0,040,070,060,0610 6-5
17-07-26 6,200,070,070,00 0,0% 0,060,100,070,0710 09:45
17-07-26 6,400,190,09-- -- 0,100,130,190,19340 30-4
17-07-26 6,600,150,14+0,01 +7,1% 0,140,180,150,1519 14:27
17-07-26 6,800,200,19+0,01 +5,3% 0,200,240,200,201 14:20
17-07-26 7,000,290,27+0,02 +7,4% 0,280,320,290,2910 10:31
17-07-26 7,200,380,37-- -- 0,390,430,380,3810 7-5
17-07-26 7,40--0,50-- -- 0,520,56----0 --
17-07-26 7,60--0,65-- -- 0,660,72----0 --
17-07-26 7,801,000,80-- -- ----1,001,002 21-4
17-07-26 8,00--0,98-- -- 1,021,08----0 --
17-07-26 8,20--1,17-- -- 1,201,27----0 --
17-07-26 8,40--1,36-- -- 1,401,46----0 --
17-07-26 8,80--1,76-- -- 1,791,86----0 --
17-07-26 9,20--2,16-- -- 2,192,26----0 --
17-07-26 9,60--2,56-- -- 2,592,66----0 --
17-07-26 10,00--2,96-- -- 2,993,06----0 --
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--0,02-- -- --0,03----0 --
18-09-26 4,000,030,01-- -- --0,030,030,031 14-4
18-09-26 4,200,090,01-- -- 0,010,030,090,091 16-3
18-09-26314,400,100,020,00 0,0% 0,010,040,100,104 10-3
18-09-26 4,600,200,03-- -- 0,010,040,200,201 23-3
18-09-26 4,800,130,03-- -- ----0,130,134 2-4
18-09-264585,000,050,04+0,01 +25,0% 0,040,060,050,0555 6-5
18-09-26 5,500,090,08+0,01 +12,5% 0,080,100,090,086 14:26
18-09-26 6,000,170,16+0,01 +6,3% 0,150,180,170,1720 16:18
18-09-26 6,500,290,28-- -- 0,25--0,300,2917 11-5
18-09-26 7,000,500,48-- -- 0,510,550,500,504 11-5
18-09-26 7,500,800,80-- -- --0,900,820,80205 11-5
18-09-26 8,001,261,19+0,07 +5,9% 1,221,261,261,253 15:46
18-09-26 8,501,711,63+0,08 +4,9% 1,671,721,721,715 16:17
18-09-26 9,00--2,11-- -- 2,152,20----0 --
18-09-26 10,00--3,10-- -- --------0 --
18-09-26 12,00--5,08-- -- 5,105,20----0 --
18-09-26 14,007,457,07-- -- 7,107,207,457,451 15-4
18-12-26 1,50--0,02-- -- --------0 --
18-12-261692,000,020,020,00 0,0% --0,010,020,025 30-12
18-12-26 2,500,020,02-- -- --0,020,020,0212 9-4
18-12-26 3,000,030,01+0,02 +200,0% --0,030,030,031 20-11
18-12-26 3,500,010,01-- -- 0,020,040,010,015 5-5
18-12-26 4,000,100,03-- -- ----0,100,102 31-3
18-12-26 4,200,050,03-- -- 0,020,050,050,0510 24-4
18-12-26 4,400,110,04-- -- 0,030,060,110,112 7-4
18-12-26 4,500,050,04+0,01 +25,0% 0,040,070,050,052 15:11
18-12-26 4,600,050,05-- -- 0,040,070,050,0510 6-5
18-12-26 4,800,100,06-- -- 0,060,090,100,1010 16-4
18-12-26 5,000,080,080,00 0,0% 0,070,100,080,089 13:35
18-12-2619.9585,500,150,13-- -- 0,120,160,150,1510 11-5
18-12-26 6,000,240,22+0,02 +9,1% 0,230,260,240,236 15:05
18-12-26 6,500,410,37+0,04 +10,8% 0,400,420,410,392.000 17:00
18-12-26 7,000,630,59+0,04 +6,8% 0,610,650,630,631 15:21
18-12-26 7,500,910,89-- -- 0,910,950,910,914 11-5
18-12-26 8,001,291,25+0,04 +3,2% 1,281,331,291,292 10:13
18-12-26 8,502,051,68-- -- 1,711,762,052,051 15-4
18-12-26 9,002,422,13-- -- 2,172,222,422,422 16-4
18-12-26 10,004,413,10-- -- 3,133,194,414,411 23-3
18-12-26 12,005,855,07+0,78 +15,4% 5,105,205,855,852 10-12
18-12-26 14,00--7,05-- -- 7,107,20----0 --
18-12-26 15,009,168,04-- -- 8,058,209,169,1630 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-- -- --0,03----0 --
19-03-27 3,00--0,01-- -- --0,04----0 --
19-03-27 3,50--0,02-- -- 0,010,05----0 --
19-03-27 4,00--0,05-- -- 0,020,07----0 --
19-03-27 4,20--0,06-- -- 0,040,08----0 --
19-03-27 4,400,100,07-- -- 0,060,090,100,101 23-4
19-03-27 4,600,120,08-- -- 0,070,110,120,123 23-4
19-03-27 4,800,140,09-- -- 0,090,120,140,141 22-4
19-03-27155,000,170,12+0,01 +8,3% 0,120,150,170,175 22-4
19-03-27 5,500,240,20-- -- 0,190,230,240,241 4-5
19-03-27 6,000,370,31-- -- 0,310,360,370,37853 28-4
19-03-27 6,500,490,47+0,02 +4,3% 0,480,530,490,4920 09:41
19-03-27 7,000,700,70-- -- 0,710,760,700,705 11-5
19-03-27 7,501,170,99-- -- 1,001,051,171,171 29-4
19-03-27 8,00--1,34-- -- 1,351,41----0 --
19-03-27 8,50--1,74-- -- 1,761,82----0 --
19-03-27 9,00--2,17-- -- 2,202,26----0 --
19-03-27 10,00--3,11-- -- 3,143,21----0 --
19-03-27 12,00--5,06-- -- --------0 --
19-03-27 14,00--7,04-- -- 7,057,20----0 --
18-06-27 3,000,050,02-- -- 0,010,050,050,051 25-2
18-06-27 3,500,050,04-- -- 0,030,060,050,0513 16-4
18-06-27 4,000,210,07-- -- 0,060,090,210,2110 6-3
18-06-271934,500,160,11+0,02 +18,2% 0,100,140,160,152 23-4
18-06-27 5,000,190,18-- -- 0,170,210,190,1910 7-5
18-06-273.0506,000,440,41+0,03 +7,3% 0,410,460,440,44180 09:05
18-06-27 7,000,870,85+0,02 +2,4% 0,860,910,870,871 09:47
18-06-27 8,001,541,48+0,06 +4,1% 1,491,541,541,54150 15:41
18-06-27 9,002,492,26-- -- 2,282,342,492,499 22-4
18-06-27 10,004,283,14-- -- 3,183,244,284,2565 19-3
18-06-27 12,006,125,06-- -- 5,105,206,126,1075 11-3
18-06-27 15,008,638,03-- -- 8,058,208,638,63153 19-1
17-12-278762,000,010,01-- -- ----0,010,013 6-5
17-12-27 2,500,060,01+0,05 +500,0% 0,010,040,060,062 14-8
17-12-27 3,000,080,03-- -- 0,010,060,080,082 7-4
17-12-27 3,500,080,06-- -- 0,050,100,080,082 8-5
17-12-271.7874,000,130,12+0,01 +8,3% 0,100,150,130,131 11-5
17-12-27 4,500,220,19-- -- 0,180,230,220,221 4-5
17-12-271.9435,000,300,29+0,02 +6,9% 0,280,330,300,3010 11-5
17-12-27 5,500,480,43-- -- ----0,480,4820 8-5
17-12-27 6,000,620,60+0,02 +3,3% 0,590,650,620,621 17:23
17-12-27 6,500,820,82-- -- 0,810,870,820,821 11-5
17-12-27 7,001,101,07-- -- 1,071,131,101,105 11-5
17-12-27 8,001,731,71-- -- 1,721,791,731,713 11-5
17-12-27 9,003,042,47-- -- 2,482,563,043,045 7-4
17-12-27 10,003,503,32-- -- 3,333,413,503,503 5-5
17-12-27 12,00--5,12-- -- 5,155,30----0 --
17-12-27 15,008,908,03-- -- 8,058,208,908,903 19-2
15-12-28 2,00--0,03-- -- --0,06----0 --
15-12-28 3,000,110,10-- -- 0,070,130,110,116 24-4
15-12-28 3,500,190,16-- -- 0,130,200,190,186 22-4
15-12-28 4,000,240,24-- -- 0,220,290,240,241 8-5
15-12-28 4,500,600,36-- -- 0,330,400,600,601 26-3
15-12-28 5,000,500,50-- -- 0,480,550,500,501 6-5
15-12-28 5,500,690,67-- -- 0,660,730,690,691 11-5
15-12-28 6,000,910,88+0,03 +3,4% 0,870,940,910,9110 11:52
15-12-281.2457,001,421,39+0,04 +2,9% 1,391,471,421,41973 11-5
15-12-28 8,002,072,02-- -- 2,022,112,072,05416 7-5
15-12-28 9,003,582,75-- -- 2,752,843,583,5820 5-3
15-12-28 10,004,523,55-- -- 3,543,644,524,5240 19-3
15-12-28 12,005,805,27-- -- 5,255,405,805,802 5-2
15-12-28 15,008,558,07+0,48 +5,9% 8,058,258,558,551 31-10
15-12-28 20,0013,2013,04-- -- 13,0013,2013,2013,202 30-4
21-12-29 2,000,080,05-- -- 0,020,080,080,082 29-4
21-12-29 3,000,240,16-- -- 0,140,190,240,2490 7-4
21-12-29 3,500,270,25-- -- 0,230,290,270,271 6-5
21-12-29 4,000,360,37-0,01 -2,7% 0,350,410,360,3659 12:07
21-12-29 4,500,820,52-- -- 0,500,560,820,824 11-3
21-12-29 5,000,710,70-- -- 0,670,740,710,71100 11-5
21-12-29 5,500,930,90-- -- 0,890,940,930,9312 6-5
21-12-29 5,600,990,93-- -- 0,910,990,990,9910 4-5
21-12-29 6,001,111,110,00 0,0% 1,101,181,111,1110 12:32
21-12-29 6,301,241,26-- -- 1,251,331,241,2420 6-5
21-12-29 7,001,671,66+0,01 +0,6% 1,641,731,691,6714 15:26
21-12-29 8,002,312,36-0,05 -2,1% 2,272,362,312,3159 12:07
21-12-294169,003,182,98+0,05 +1,7% 2,983,073,183,181 22-4
21-12-29 10,003,913,75-- -- 3,753,833,913,911 30-4
21-12-2948712,006,415,37+0,06 +1,1% 5,355,506,416,40188 19-3
21-12-29 15,009,218,12-- -- 8,108,259,239,2166 9-3
21-12-29 20,0013,0513,04-- -- 13,0013,2013,0513,051 6-5
20-12-30 2,000,090,07-- -- 0,050,110,090,091 4-5
20-12-30 3,000,250,23-- -- 0,210,260,250,255 11-5
20-12-30 3,500,330,35-- -- 0,320,390,330,331 7-5
20-12-30 4,000,530,49-- -- 0,460,540,530,539 8-5
20-12-30 4,500,710,65-- -- 0,630,710,710,711 11-5
20-12-303505,000,850,84+0,01 +1,2% 0,820,900,850,85100 12:12
20-12-30 6,001,311,30-- -- 1,281,371,311,311 11-5
20-12-30 7,001,841,85-- -- 1,841,941,841,8472 11-5
20-12-30 8,002,512,48+0,03 +1,2% 2,462,562,512,51100 12:21
20-12-30 9,003,253,18-- -- 3,173,263,253,251 8-5
20-12-30 10,003,943,89-- -- 3,934,013,943,94100 11-5
20-12-30 12,005,735,52-- -- ----5,755,73652 4-5
20-12-30 15,008,908,17-- -- 8,108,308,908,907 26-2
20-12-30 20,0014,1212,98-- -- 13,0013,2014,1214,1225 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?