Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 7,0947,102-0,01 -0,1% 7,1067,06739.67210:49

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-5-2026)
Totaal volume 5.826 (3.998 Calls, 1.828 Puts)
Totaal open interest bij opening 214.211 (132.656 Calls, 81.555 Puts)
Call / Put ratio 2,19
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
15-05-262735,600,010,01-- -- ----0,010,013 23-4
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-- -- --0,040,010,011 5-5
15-05-26 6,30--0,01-- -- --------0 --
15-05-26 6,400,010,02-0,01 -50,0% --0,020,010,013 6-5
15-05-26 6,50--0,03-- -- --0,02----0 --
15-05-26 6,600,020,01+0,01 +100,0% --0,020,020,021 7-5
15-05-2626,700,050,02+0,01 +50,0% ----0,050,052 5-5
15-05-26 6,800,030,030,00 0,0% ----0,030,022 7-5
15-05-26 6,900,060,04-- -- ----0,060,0610 6-5
15-05-26 7,000,070,06+0,01 +16,7% ----0,070,0523 16:16
15-05-26 7,100,090,090,00 0,0% 0,090,130,090,0836 16:01
15-05-26 7,200,160,14+0,02 +14,3% 0,150,180,160,1038 16:17
15-05-26 7,30--0,19-- -- 0,210,25----0 --
15-05-26 7,400,270,26-- -- 0,290,340,300,2711 6-5
15-05-26 7,50--0,35-- -- --------0 --
15-05-26 7,600,700,44-- -- ----0,700,7010 16-4
15-05-26 7,70------ -- --------0 --
15-05-26 7,80--0,64-- -- 0,670,72----0 --
15-05-26 8,00--0,84-- -- --------0 --
15-05-26 8,20--1,04-- -- --------0 --
15-05-26 8,40--1,24-- -- 1,271,32----0 --
15-05-26 8,80--1,64-- -- 1,671,72----0 --
15-05-26 9,20--2,04-- -- --------0 --
15-05-26 9,60--2,44-- -- 2,462,53----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-- -- --0,020,050,0510 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
19-06-26 4,800,070,01-- -- ----0,070,07100 27-3
19-06-26 4,900,020,01-- -- --0,020,020,023 10-4
19-06-26 5,000,010,01-- -- ----0,010,0110 6-5
19-06-26 5,200,070,01-- -- --0,030,070,071 1-4
19-06-26 5,400,050,01-- -- ----0,050,053 10-4
19-06-26 5,500,030,01-- -- ----0,030,028 6-5
19-06-26 5,600,050,02-- -- ----0,050,054 23-4
19-06-26 5,800,050,02-- -- 0,010,040,050,051 28-4
19-06-26 6,000,040,04-- -- ----0,040,035 6-5
19-06-26 6,200,090,05-- -- 0,040,070,090,095 5-5
19-06-26 6,400,080,07+0,01 +14,3% ----0,080,081 7-5
19-06-26 6,500,090,10-0,01 -10,0% ----0,100,0910 15:29
19-06-26 6,600,110,110,00 0,0% ----0,110,0929 15:49
19-06-26 6,800,180,17+0,01 +5,9% ----0,180,1512 16:15
19-06-26 7,000,270,25+0,02 +8,0% ----0,270,2322 16:29
19-06-26 7,200,330,35-0,02 -5,7% 0,370,410,350,33112 13:34
19-06-26 7,400,600,49-- -- 0,510,560,600,6010 4-5
19-06-26 7,500,560,57-0,01 -1,8% ----0,560,564 12:04
19-06-26 7,60--0,65-- -- 0,670,73----0 --
19-06-26 7,80--0,82-- -- --------0 --
19-06-26 8,001,001,02-- -- 1,051,101,001,0010 6-5
19-06-26 8,20--1,23-- -- 1,241,29----0 --
19-06-26 8,502,591,51-- -- ----2,592,592 3-3
19-06-26 8,80--1,80-- -- 1,841,89----0 --
19-06-26 9,002,352,00+0,35 +17,5% ----2,352,351 14-11
19-06-26 9,20--2,20-- -- --------0 --
19-06-26 9,60--2,60-- -- --------0 --
19-06-26 10,003,093,00-- -- ----3,093,095 6-5
19-06-26 12,005,654,99-- -- ----5,655,653 28-1
19-06-26 14,007,156,98+0,17 +2,4% 7,007,107,157,15241 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-- -- --0,03----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 --
17-07-26 5,600,050,03-- -- ----0,050,05120 30-4
17-07-26 5,80--0,04-- -- 0,020,06----0 --
17-07-26 6,000,060,06-- -- 0,050,080,060,0610 6-5
17-07-26 6,200,080,09-0,01 -11,1% ----0,080,0820 12:43
17-07-26 6,400,190,12-- -- ----0,190,19340 30-4
17-07-26 6,600,160,16-- -- 0,150,180,160,162 6-5
17-07-26 6,800,230,22+0,01 +4,5% 0,230,260,230,2135 16:17
17-07-26 7,000,300,300,00 0,0% ----0,300,303 7-5
17-07-26 7,200,380,40-0,02 -5,0% ----0,380,3810 13:35
17-07-26 7,40--0,53-- -- 0,550,60----0 --
17-07-26 7,60--0,69-- -- 0,710,76----0 --
17-07-26 7,801,000,85-- -- ----1,001,002 21-4
17-07-26 8,00--1,02-- -- --------0 --
17-07-26 8,20--1,23-- -- 1,241,31----0 --
17-07-26 8,40--1,41-- -- 1,441,50----0 --
17-07-26 8,80--1,80-- -- 1,831,90----0 --
17-07-26 9,20--2,20-- -- --------0 --
17-07-26 9,60--2,60-- -- --------0 --
17-07-26 10,00--3,00-- -- 3,033,10----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-- -- --0,02----0 --
18-09-26134,000,030,01-- -- ----0,030,031 14-4
18-09-26 4,200,090,01-- -- 0,010,040,090,091 16-3
18-09-26 4,400,100,02-- -- 0,010,040,100,104 10-3
18-09-26 4,600,200,03-- -- ----0,200,201 23-3
18-09-26 4,800,130,04-- -- ----0,130,134 2-4
18-09-26 5,000,050,05-- -- ----0,050,0555 6-5
18-09-26 5,500,080,09-- -- 0,070,110,100,0812 6-5
18-09-26 6,000,170,170,00 0,0% ----0,170,166 15:42
18-09-26 6,500,320,320,00 0,0% 0,25--0,320,3027 16:38
18-09-26 7,000,530,530,00 0,0% ----0,530,534 16:02
18-09-26 7,500,870,83+0,04 +4,8% 0,860,900,870,87100 16:29
18-09-26 8,001,231,22-- -- ----1,291,237 6-5
18-09-26 8,501,661,68-- -- ----1,711,669 6-5
18-09-26 9,00--2,15-- -- --------0 --
18-09-26 10,00--3,14-- -- 3,173,24----0 --
18-09-26 12,00--5,11-- -- --------0 --
18-09-26 14,007,457,09-- -- ----7,457,451 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
18-12-262852,500,020,02-- -- ----0,020,0212 9-4
18-12-26 3,000,030,02+0,01 +50,0% ----0,030,031 20-11
18-12-26 3,500,010,01-- -- 0,010,040,010,015 5-5
18-12-26 4,000,100,02-- -- ----0,100,102 31-3
18-12-26 4,200,050,04-- -- 0,020,050,050,0510 24-4
18-12-26 4,400,110,05-- -- 0,030,050,110,112 7-4
18-12-26 4,500,050,05-- -- ----0,050,0516 6-5
18-12-26 4,600,050,06-- -- ----0,050,0510 6-5
18-12-26 4,800,100,07-- -- ----0,100,1010 16-4
18-12-2652.1545,000,080,09-0,01 -11,1% ----0,090,0788 6-5
18-12-2619.9685,500,150,150,00 0,0% 0,130,170,150,1525 16:53
18-12-26 6,000,250,250,00 0,0% 0,22--0,250,23116 16:06
18-12-26 6,500,390,40-0,01 -2,5% ----0,400,3911 15:31
18-12-26 7,000,620,63-0,01 -1,6% ----0,620,6053 14:23
18-12-26 7,500,900,92-0,02 -2,2% 0,940,980,900,902 13:40
18-12-26 8,001,301,29+0,01 +0,8% ----1,301,276 15:53
18-12-26 8,502,051,71-- -- ----2,052,051 15-4
18-12-26 9,002,422,18-- -- ----2,422,422 16-4
18-12-262110,004,413,13+0,07 +2,2% ----4,414,411 23-3
18-12-26 12,005,855,11+0,74 +14,5% ----5,855,852 10-12
18-12-26 14,00--7,09-- -- --------0 --
18-12-2629115,009,168,08+0,07 +0,9% ----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--0,02-- -- --0,04----0 --
19-03-27 3,50--0,02-- -- --------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-- -- ----0,100,101 23-4
19-03-27 4,600,120,09-- -- ----0,120,123 23-4
19-03-27 4,800,140,11-- -- 0,090,130,140,141 22-4
19-03-27155,000,170,130,00 0,0% 0,110,150,170,175 22-4
19-03-27 5,500,240,21-- -- ----0,240,241 4-5
19-03-27 6,000,370,33-- -- ----0,370,37853 28-4
19-03-27 6,500,490,490,00 0,0% 0,490,540,490,4923 15:31
19-03-27 7,000,860,72-- -- 0,720,780,860,80854 28-4
19-03-27 7,501,171,02-- -- ----1,171,171 29-4
19-03-27 8,00--1,37-- -- --------0 --
19-03-27 8,50--1,77-- -- 1,791,86----0 --
19-03-27 9,00--2,21-- -- 2,232,30----0 --
19-03-27 10,00--3,16-- -- 3,183,25----0 --
19-03-27 12,00--5,11-- -- --------0 --
19-03-27 14,00--7,08-- -- --------0 --
18-06-27 3,000,050,01-- -- ----0,050,051 25-2
18-06-27 3,500,050,04-- -- ----0,050,0513 16-4
18-06-27 4,000,210,07-- -- 0,050,090,210,2110 6-3
18-06-27 4,500,160,12-- -- ----0,160,152 23-4
18-06-27 5,000,190,190,00 0,0% ----0,190,1910 7-5
18-06-27 6,000,430,430,00 0,0% ----0,430,4310 7-5
18-06-27 7,000,890,88+0,01 +1,1% 0,880,930,890,8813 16:53
18-06-27 8,001,501,51-- -- ----1,501,501 6-5
18-06-27 9,002,492,30-- -- ----2,492,499 22-4
18-06-27 10,004,283,18-- -- ----4,284,2565 19-3
18-06-27 12,006,125,10-- -- ----6,126,1075 11-3
18-06-27 15,008,638,07-- -- 8,108,208,638,63153 19-1
17-12-27 2,000,010,01-- -- ----0,010,013 6-5
17-12-27 2,500,060,02+0,04 +200,0% ----0,060,062 14-8
17-12-27 3,000,080,04-- -- ----0,080,082 7-4
17-12-27 3,500,090,08-- -- 0,050,100,090,091 4-5
17-12-27 4,000,160,13-- -- ----0,160,162 27-4
17-12-27 4,500,220,20-- -- 0,180,230,220,221 4-5
17-12-271.9335,000,320,30+0,01 +3,3% 0,30--0,320,321 6-5
17-12-27 5,500,440,440,00 0,0% ----0,440,443 13:54
17-12-27 6,000,600,62-0,02 -3,2% ----0,600,6080 7-5
17-12-27 6,500,900,84-- -- ----0,900,905 5-5
17-12-27 7,001,091,10-- -- ----1,111,096 6-5
17-12-273.0388,001,891,74-- -- 1,751,811,891,802 4-5
17-12-27 9,003,042,51-- -- ----3,043,045 7-4
17-12-27 10,003,503,35-- -- ----3,503,503 5-5
17-12-27 12,00--5,15-- -- --------0 --
17-12-27 15,008,908,06-- -- ----8,908,903 19-2
15-12-28 2,00--0,03-- -- --0,06----0 --
15-12-28 3,000,110,10-- -- ----0,110,116 24-4
15-12-28 3,500,190,16-- -- 0,140,200,190,186 22-4
15-12-28 4,000,280,25-- -- 0,230,290,280,285 4-5
15-12-28 4,500,600,37-- -- ----0,600,601 26-3
15-12-28 5,000,500,52-- -- ----0,500,501 6-5
15-12-28 5,500,700,69-- -- ----0,700,702 6-5
15-12-28 6,000,890,90-0,01 -1,1% ----0,890,895 7-5
15-12-28 7,001,501,42-- -- ----1,501,4952 4-5
15-12-28 8,002,072,06+0,01 +0,5% ----2,072,05416 7-5
15-12-28 9,003,582,79-- -- ----3,583,5820 5-3
15-12-28 10,004,523,58-- -- ----4,524,5240 19-3
15-12-28 12,005,805,33-- -- ----5,805,802 5-2
15-12-28 15,008,558,13+0,42 +5,2% 8,108,258,558,551 31-10
15-12-28 20,0013,2013,08-- -- ----13,2013,202 30-4
21-12-29 2,000,080,06-- -- ----0,080,082 29-4
21-12-29 3,000,240,17-- -- ----0,240,2490 7-4
21-12-29 3,500,270,26-- -- 0,260,300,270,271 6-5
21-12-29 4,000,390,38-- -- ----0,390,391 6-5
21-12-291874,500,820,53+0,01 +1,9% ----0,820,824 11-3
21-12-29 5,000,700,70-- -- ----0,700,70200 6-5
21-12-29 5,500,930,91-- -- 0,880,960,930,9312 6-5
21-12-29 5,600,990,95-- -- ----0,990,9910 4-5
21-12-29 6,001,131,14-0,01 -0,9% ----1,131,131 7-5
21-12-29 6,301,241,29-- -- ----1,241,2420 6-5
21-12-29 7,001,671,68-0,01 -0,6% ----1,671,673 13:40
21-12-29 8,002,452,31-- -- ----2,452,451 22-4
21-12-29 9,003,183,01-- -- 3,013,113,183,181 22-4
21-12-29 10,003,913,77-- -- ----3,913,911 30-4
21-12-29 12,006,415,43-- -- ----6,416,40188 19-3
21-12-29 15,009,218,15-- -- ----9,239,2166 9-3
21-12-29 20,0013,0513,08-- -- ----13,0513,051 6-5
20-12-30 2,000,090,08-- -- ----0,090,091 4-5
20-12-30 3,000,250,250,00 0,0% ----0,250,255 15:58
20-12-30 3,500,330,36-0,03 -8,3% ----0,330,331 16:22
20-12-30 4,000,540,50-- -- 0,460,540,540,545 5-5
20-12-30 4,500,640,67-- -- ----0,640,641 6-5
20-12-30 5,000,890,86-- -- --1,100,890,891 30-4
20-12-30 6,001,361,32-- -- ----1,361,3650 4-5
20-12-30 7,001,901,87-- -- 1,861,951,931,90466 6-5
20-12-30 8,002,492,50-0,01 -0,4% ----2,502,49400 7-5
20-12-30 9,003,203,17-- -- ----3,203,202 6-5
20-12-30 10,003,963,92+0,04 +1,0% ----3,963,96150 7-5
20-12-30 12,005,735,53-- -- 5,555,705,755,73652 4-5
20-12-30 15,008,908,20-- -- 8,208,408,908,907 26-2
20-12-30 20,0014,1213,02-- -- ----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?