Close sub menu
Opties Aegon (AGN)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 4,7044,682+0,02 +0,5% 4,7184,6665.939.89917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-11-2022)
Totaal volume 1.707 (998 Calls, 709 Puts)
Totaal open interest bij opening 642.892 (328.450 Calls, 314.442 Puts)
Call / Put ratio 1,41
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-12-22 0,50--0,010,00 0,0% --------0 --
16-12-22241,000,010,010,00 0,0% ----0,010,0110 17-6
16-12-221611,500,050,010,00 0,0% ----0,050,0510 10-3
16-12-228072,000,010,010,00 0,0% ----0,010,015 3-10
16-12-222.6672,500,040,010,00 0,0% ----0,040,0420 12-10
16-12-226.5563,000,060,010,00 0,0% --------5 31-10
16-12-22543,200,040,010,00 0,0% ----0,040,045 20-10
16-12-226083,400,010,010,00 0,0% ----0,010,0120 18-11
16-12-224.2253,500,020,010,00 0,0% ----0,020,022 22-11
16-12-221.7173,600,020,010,00 0,0% ----0,020,022 10-11
16-12-22 3,70--0,010,00 0,0% --------0 --
16-12-221.5203,800,010,010,00 0,0% ----0,010,012 23-11
16-12-22393,900,180,010,00 0,0% --------1 24-10
16-12-2246.3384,000,010,010,00 0,0% ----0,010,0148 24-11
16-12-22464,100,040,010,00 0,0% ----0,040,0410 16-11
16-12-221.1914,200,020,010,00 0,0% --0,050,020,025 25-11
16-12-22764,300,020,020,00 0,0% ----0,020,025 23-11
16-12-221.7794,400,030,030,00 0,0% ----0,030,032 25-11
16-12-228.3364,500,040,05-0,01 -20,0% 0,03--0,040,0415 25-11
16-12-221.8774,600,070,070,00 0,0% --0,200,070,0713 25-11
16-12-221.0744,700,110,12-0,02 -16,7% --0,210,110,11202 25-11
16-12-223.0334,800,140,18-0,02 -11,1% --1,200,140,144 24-11
16-12-22284,900,250,25-0,02 -8,0% ----0,250,254 21-11
16-12-226.3215,000,310,33-0,02 -6,1% 0,250,340,330,3110 25-11
16-12-22925,200,460,52-0,02 -3,8% ----0,460,462 24-11
16-12-225.7415,500,800,82-0,02 -2,4% 0,75--0,820,8030 25-11
16-12-223.0676,001,281,32-0,02 -1,5% ----1,281,2716 24-11
16-12-222307,002,252,32-0,02 -0,9% ----2,252,2510 23-11
16-12-223008,003,283,32-0,02 -0,6% ----3,283,2815 24-11
16-12-22139,004,264,32-0,02 -0,5% ----4,264,261 23-11
16-12-225010,005,305,32-0,02 -0,4% ----5,305,302 23-11
20-01-23 2,50--0,010,00 0,0% --------0 --
20-01-2313,000,010,010,00 0,0% ----0,010,011 9-11
20-01-23503,400,030,02-0,01 -50,0% ----0,030,0350 4-11
20-01-2333,600,030,02-0,01 -50,0% ----0,030,031 10-11
20-01-23933,800,030,03-0,02 -66,7% ----0,030,0375 18-11
20-01-23964,000,060,04-0,01 -25,0% ----0,060,0661 10-11
20-01-231454,100,070,040,00 0,0% ----0,070,0732 17-11
20-01-231844,200,070,050,00 0,0% ----0,070,0730 18-11
20-01-232.3234,300,060,060,00 0,0% ----0,060,064 24-11
20-01-23474,400,080,09-0,01 -11,1% --0,110,080,0812 25-11
20-01-231364,500,110,11-0,01 -9,1% ----0,110,116 25-11
20-01-233334,600,130,15-0,01 -6,7% ----0,130,134 24-11
20-01-231924,700,180,19-0,01 -5,3% ----0,180,181 25-11
20-01-233684,800,200,24-0,01 -4,2% ----0,200,2010 24-11
20-01-23774,900,400,30-0,01 -3,3% ----0,400,403 15-11
20-01-231235,000,330,38-0,02 -5,3% ----0,330,3310 24-11
20-01-2335,200,550,54-0,02 -3,7% ----0,550,553 21-11
20-01-2325,600,940,92-0,02 -2,2% ----0,940,942 18-11
20-01-23 6,00--1,32-0,02 -1,5% --------0 --
17-02-23 3,00--0,04-0,03 -75,0% --------0 --
17-02-23 3,50--0,040,00 0,0% --------0 --
17-02-23224,000,070,070,00 0,0% ----0,070,0760 25-11
17-02-23194,200,100,100,00 0,0% ----0,100,105 25-11
17-02-2314,400,150,150,00 0,0% ----0,150,151 23-11
17-02-23264,500,180,180,00 0,0% --0,210,180,179 23-11
17-02-23194,600,210,22-0,01 -4,5% ----0,210,211 25-11
17-02-23144,700,250,27-0,01 -3,7% ----0,250,2512 23-11
17-02-231004,800,280,32-0,01 -3,1% ----0,280,28100 24-11
17-02-2314,90--0,38-0,02 -5,3% --------1 --
17-02-2325,000,430,44-0,01 -2,3% ----0,430,423 25-11
17-02-23 5,20--0,59-0,02 -3,4% --------0 --
17-02-23 5,60--0,94-0,02 -2,1% --------0 --
17-02-23 6,00--1,33-0,03 -2,3% --------0 --
17-03-2372,500,050,010,00 0,0% --------1 9-9
17-03-233.2243,000,030,03-0,01 -33,3% --0,110,030,031 23-11
17-03-233483,500,040,050,00 0,0% ----0,040,0410 25-11
17-03-2343,600,170,060,00 0,0% ----0,170,172 24-10
17-03-235563,800,080,070,00 0,0% ----0,080,084 21-11
17-03-233.4484,000,090,10-0,01 -10,0% ----0,090,0915 25-11
17-03-233.9754,200,130,14-0,01 -7,1% ----0,130,131 22-11
17-03-237154,400,180,19-0,01 -5,3% --------1 24-11
17-03-231.6204,600,250,26-0,01 -3,8% ----0,250,259 25-11
17-03-231.6984,800,350,36-0,01 -2,8% ----0,350,351 23-11
17-03-236295,000,450,47-0,01 -2,1% ----0,450,4520 23-11
17-03-231615,500,860,87-0,02 -2,3% ----0,860,8625 25-11
17-03-233766,001,341,32-0,01 -0,8% 1,22--1,341,334 25-11
17-03-23147,002,352,32-0,02 -0,9% ----2,352,3512 14-9
17-03-23 8,003,353,32-0,02 -0,6% ----3,353,356 12-9
17-03-2319,004,384,32-0,02 -0,5% ----4,384,3820 16-9
16-06-2392,000,050,02-0,01 -50,0% ----0,050,052 3-10
16-06-23182,500,090,04-0,01 -25,0% ----0,090,092 3-10
16-06-235883,000,140,060,00 0,0% ----0,140,142 4-10
16-06-234.7073,500,100,110,00 0,0% ----0,100,102 25-11
16-06-231073,600,180,13-0,01 -7,7% --------2 24-11
16-06-231543,800,150,160,00 0,0% ----0,150,152 24-11
16-06-238474,000,200,21-0,01 -4,8% ----0,200,2050 25-11
16-06-232344,200,250,26-0,01 -3,8% ----0,250,255 25-11
16-06-232024,400,350,330,00 0,0% ----0,360,35107 14-11
16-06-231.7624,500,360,370,00 0,0% ----0,380,3662 25-11
16-06-231584,600,390,42-0,01 -2,4% ----0,390,3920 24-11
16-06-23624,800,550,520,00 0,0% ----0,550,552 18-11
16-06-231.0655,000,630,64-0,02 -3,1% ----0,650,6236 25-11
16-06-232175,500,991,00-0,02 -2,0% --1,200,990,9920 25-11
16-06-234086,001,461,42-0,01 -0,7% 1,35--1,461,4625 16-11
16-06-233037,002,712,35-0,01 -0,4% ----2,712,711 27-9
16-06-23508,003,403,33-0,01 -0,3% ----3,403,404 15-11
15-09-2352,500,120,060,00 0,0% ----0,120,122 5-10
15-09-2373,000,150,100,00 0,0% ----0,160,154 28-10
15-09-232.0333,500,160,170,00 0,0% --0,570,160,162 24-11
15-09-23153,600,180,190,00 0,0% ----0,180,182 23-11
15-09-23163,800,230,240,00 0,0% ----0,230,231 22-11
15-09-234174,000,290,30-0,01 -3,3% ----0,290,292 24-11
15-09-23404,200,350,37-0,01 -2,7% ----0,360,353 24-11
15-09-23634,400,450,45-0,01 -2,2% ----0,450,451 25-11
15-09-23464,600,520,55-0,01 -1,8% ----0,520,5220 23-11
15-09-2354,800,640,66-0,01 -1,5% ----0,640,641 22-11
15-09-231965,000,790,78-0,01 -1,3% ----0,790,791 18-11
15-09-23446,001,511,54-0,03 -1,9% ----1,511,511 23-11
15-09-233577,002,492,42-0,02 -0,8% ----2,492,4921 16-11
15-09-23 8,00--3,37-0,03 -0,9% --------0 --
15-12-23 0,50--0,010,00 0,0% --------0 --
15-12-232561,000,020,010,00 0,0% ----0,020,024 18-10
15-12-231341,500,030,01+0,01 +100,0% ----0,030,031 7-11
15-12-238182,000,060,040,00 0,0% ----0,060,0615 31-10
15-12-231.3192,500,070,070,00 0,0% ----0,070,071 25-11
15-12-233.8233,000,150,130,00 0,0% ----0,150,142 23-11
15-12-2317.7073,500,230,210,00 0,0% 0,20--0,230,2318 21-11
15-12-238.5684,000,350,36-0,02 -5,6% 0,330,350,350,351 25-11
15-12-234.3424,500,550,560,00 0,0% ----0,550,5514 25-11
15-12-2334.5195,000,840,84-0,01 -1,2% --0,900,860,83112 22-11
15-12-232.3066,001,551,58-0,01 -0,6% ----1,551,5515 24-11
15-12-231.5298,003,393,41-0,01 -0,3% --3,433,393,372 24-11
21-06-242.3463,000,200,190,00 0,0% ----0,200,2020 21-11
21-06-244033,500,290,31-0,01 -3,2% ----0,290,291 25-11
21-06-242124,000,460,480,00 0,0% ----0,480,466 24-11
21-06-241084,500,710,700,00 0,0% ----0,710,7130 25-11
21-06-24985,001,030,99-0,01 -1,0% ----1,031,0314 17-11
21-06-241616,002,041,70-0,02 -1,2% ----2,042,042 6-10
21-06-2428,004,043,45-0,02 -0,6% ----4,044,041 11-10
20-12-242950,500,030,010,00 0,0% ----0,030,039 8-3
20-12-242.4771,000,030,020,00 0,0% ----0,030,0320 13-9
20-12-246931,500,080,050,00 0,0% ----0,080,084 14-10
20-12-243.6222,000,110,090,00 0,0% ----0,110,112 23-11
20-12-241.3872,500,200,150,00 0,0% ----0,200,201 2-11
20-12-243.4323,000,280,250,00 0,0% 0,22--0,280,281 23-11
20-12-2425.0683,500,400,40-0,01 -2,5% ----0,400,404 24-11
20-12-245.4514,000,590,60-0,01 -1,7% ----0,600,5931 25-11
20-12-248674,500,860,84-0,01 -1,2% ----0,860,862 18-11
20-12-2428.2205,001,151,14-0,01 -0,9% ----1,151,155 25-11
20-12-247.0476,001,811,84-0,02 -1,1% 1,60--1,811,811 24-11
20-12-247897,002,662,66-0,02 -0,8% ----2,662,662 21-11
20-12-242338,003,493,54-0,02 -0,6% ----3,493,491 23-11
19-12-25321,000,050,040,00 0,0% ----0,050,053 20-1
19-12-252292,000,140,140,00 0,0% ----0,140,141 3-11
19-12-257052,500,250,24+0,01 +4,2% 0,22--0,250,2527 21-11
19-12-251.3753,000,360,39-0,01 -2,6% ----0,360,361 24-11
19-12-251.8243,500,550,58-0,01 -1,7% ----0,550,551 24-11
19-12-252.4374,000,800,80-0,01 -1,3% 0,50--0,800,8020 25-11
19-12-253.7234,501,011,06-0,01 -0,9% ----1,011,0110 23-11
19-12-251.6445,001,351,36-0,02 -1,5% ----1,371,357 21-11
19-12-256966,002,022,05-0,02 -1,0% ----2,022,0210 18-11
19-12-258028,003,703,67-0,02 -0,5% ----3,723,70800 14-9
18-12-26412,000,200,200,00 0,0% --0,190,200,201 15-11
18-12-269913,000,490,50+0,01 +2,0% ----0,490,492 24-11
18-12-263353,500,700,71-0,01 -1,4% --0,710,700,701 25-11
18-12-262.9794,000,940,95-0,01 -1,1% ----0,960,94175 22-11
18-12-269264,501,201,23-0,01 -0,8% 0,60--1,201,2010 22-11
18-12-261.7985,001,521,510,00 0,0% --1,531,521,521 25-11
18-12-261.3826,002,172,21-0,01 -0,5% ----2,172,172 22-11
18-12-264198,003,973,75-0,01 -0,3% ----3,973,974 25-10
18-12-266119,004,644,62-0,02 -0,4% ----4,644,645 14-11
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by