Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 6,8826,8860,00 -0,1% 6,8846,854972.92512:29

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-12-2025)
Totaal volume 12.364 (7.718 Calls, 4.646 Puts)
Totaal open interest bij opening 88.600 (21.206 Calls, 67.394 Puts)
Call / Put ratio 1,66
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 0,60------ -- ---------- --
19-12-25 0,80--0,01-- -- --------0 --
19-12-25441,000,040,01-- -- --------6 9-4
19-12-25 1,50--0,01-- -- --------0 --
19-12-251.2792,000,010,01-- -- ----0,010,011 20-1
19-12-258642,500,020,01-- -- ----0,020,028 24-4
19-12-251.0003,000,010,01-- -- ----0,010,011 7-7
19-12-252.8713,500,010,010,00 0,0% --0,010,010,01100 21-11
19-12-252.4374,000,010,01-- -- ----0,010,0125 19-9
19-12-2524,200,060,01-- -- ----0,060,062 17-6
19-12-251004,400,030,01-- -- ----0,030,0310 23-7
19-12-2513.9424,500,010,01-- -- ----0,010,0110 7-11
19-12-256654,600,100,01-- -- ----0,100,101 23-6
19-12-251.8004,800,020,01-- -- ----0,020,021 10-9
19-12-2527.0255,000,010,01-- -- ----0,010,0115 25-11
19-12-2555,200,090,01-- -- ----0,090,095 17-10
19-12-2575,400,110,01-- -- ----0,110,111 17-10
19-12-254.1485,500,010,01-- -- ----0,020,0153 3-12
19-12-25375,600,040,01-- -- ----0,040,041 7-11
19-12-252.0265,800,020,02-- -- ----0,020,021 25-11
19-12-25 6,000,020,020,00 0,0% 0,01--0,020,02100 8-12
19-12-25 6,10--0,03-- -- --------0 --
19-12-25 6,200,020,03-0,01 -33,3% --0,040,020,0221 16:43
19-12-25 6,30--0,04-- -- --------0 --
19-12-25 6,400,040,05-0,01 -20,0% ----0,040,041 8-12
19-12-25 6,500,060,07-0,01 -14,3% ----0,060,0623 8-12
19-12-25 6,600,070,10-0,03 -30,0% ----0,070,074 8-12
19-12-25 6,700,110,13-- -- ----0,120,1022 5-12
19-12-25 6,800,140,18-0,04 -22,2% ----0,140,141 8-12
19-12-25 6,900,180,24-0,06 -25,0% ----0,180,183.000 17:05
19-12-25 7,000,230,31-0,08 -25,8% ----0,240,2345 16:44
19-12-25 7,10--0,38-- -- --------0 --
19-12-25 7,200,400,46-0,06 -13,0% ----0,400,406 8-12
19-12-25 7,30--0,55-- -- --------0 --
19-12-251.1547,400,830,65-0,12 -18,5% ----0,830,831 20-11
19-12-251487,500,590,74-0,11 -14,9% ----0,600,5921 27-11
19-12-25 7,600,870,84-0,12 -14,3% ----0,870,877 10-10
19-12-25 7,801,051,04-- -- ----1,051,05150 2-10
19-12-25 8,001,621,24-- -- ----1,621,6230 22-10
19-12-25 8,50--1,74-- -- --------0 --
19-12-25 8,80--2,04-- -- --------0 --
19-12-25 9,002,242,24-- -- ----2,242,243 4-12
19-12-25 9,20--2,44-- -- --------0 --
19-12-25 9,602,802,84-- -- ----2,802,801 8-10
19-12-25 10,003,163,24-- -- ----3,193,162 29-9
19-12-25 12,00--5,24-- -- --------0 --
19-12-25 14,00--7,24-- -- --------0 --
16-01-26 2,50------ -- ---------- --
16-01-26 3,00------ -- ---------- --
16-01-26 3,50--0,01-- -- --------0 --
16-01-26 4,00--0,01-- -- --------0 --
16-01-26 4,20--0,01-- -- --------0 --
16-01-26 4,40--0,01-- -- --------0 --
16-01-26 4,60--0,01-- -- --------0 --
16-01-26 4,80--0,01-- -- --------0 --
16-01-26105,000,020,01-- -- ----0,020,0210 29-10
16-01-26105,200,020,010,00 0,0% ----0,020,0210 19-11
16-01-26 5,40--0,01-- -- --------0 --
16-01-26 5,60--0,02-- -- --------0 --
16-01-26 5,800,060,02-- -- ----0,060,0631 21-11
16-01-26 6,000,030,03-- -- ----0,040,033 2-12
16-01-26 6,200,050,05-- -- ----0,050,0510 5-12
16-01-26 6,400,080,08-- -- ----0,080,084 5-12
16-01-26 6,600,110,14-0,03 -21,4% ----0,110,116 16:13
16-01-26 6,800,200,23-- -- ----0,210,2060 5-12
16-01-262907,000,320,34-0,07 -20,6% ----0,320,3125 5-12
16-01-26 7,200,380,47-- -- ----0,380,381 2-12
16-01-26 7,40--0,66-- -- --------0 --
16-01-26117,600,700,84-0,11 -13,1% ----0,700,7010 27-11
16-01-26 7,800,871,04-- -- ----0,870,8710 27-11
16-01-26 8,00--1,24-- -- --------0 --
16-01-26 8,40--1,64-- -- --------0 --
16-01-26 8,80--2,04-- -- --------0 --
16-01-26 9,20--2,44-- -- --------0 --
16-01-26 9,60--2,84-- -- --------0 --
16-01-26 10,00--3,24-- -- --------0 --
20-02-26 2,50------ -- ---------- --
20-02-26 3,00------ -- ---------- --
20-02-26 3,50------ -- --------0 --
20-02-26 4,00--0,01-- -- --------0 --
20-02-26 4,40--0,01-- -- --------0 --
20-02-26 4,60--0,01-- -- --------0 --
20-02-26 4,80--0,02-- -- --------0 --
20-02-26 5,00--0,02-- -- --------0 --
20-02-26 5,20--0,03-- -- --------0 --
20-02-26 5,40--0,04-- -- --------0 --
20-02-26 5,60--0,05-- -- --------0 --
20-02-26 5,80--0,07-- -- --------0 --
20-02-26 6,000,090,09-- -- ----0,090,093 5-12
20-02-26 6,200,110,13-0,02 -15,4% ----0,110,113 15:47
20-02-26 6,400,180,18-- -- ----0,180,185 4-12
20-02-26 6,600,210,26-0,05 -19,2% ----0,210,211 13:59
20-02-26 6,800,310,34-- -- ----0,320,3136 5-12
20-02-26 7,000,380,45-0,07 -15,6% ----0,380,38380 14:50
20-02-26 7,200,500,58-- -- ----0,500,502 2-12
20-02-26 7,400,610,72-- -- ----0,610,618 1-12
20-02-26 7,60--0,89-- -- --------0 --
20-02-26 7,80--1,07-- -- --------0 --
20-02-26 8,00--1,25-- -- --------0 --
20-02-26 8,40--1,64-- -- --------0 --
20-02-26 8,80--2,04-- -- --------0 --
20-02-26 9,20--2,44-- -- --------0 --
20-02-26 9,60--2,84-- -- --------0 --
20-02-26 10,00--3,24-- -- --------0 --
20-03-26 0,60------ -- --------0 --
20-03-26 0,80------ -- --------0 --
20-03-26 1,00------ -- --------0 --
20-03-26 1,50--0,01-- -- --------0 --
20-03-26 2,00--0,01-- -- --------0 --
20-03-26 2,50--0,01-- -- --------0 --
20-03-26203,000,010,01-- -- ----0,010,011 12-8
20-03-261083,500,010,02-- -- ----0,010,012 27-10
20-03-26714,000,050,02-- -- ----0,050,051 11-7
20-03-2614,200,020,02-- -- ----0,020,021 30-10
20-03-26 4,400,120,02-- -- ----0,120,124 23-6
20-03-26 4,500,030,02-- -- ----0,030,031 24-10
20-03-26 4,600,110,01-- -- ----0,110,111 14-7
20-03-26 4,800,070,01-- -- ----0,070,072 18-8
20-03-26 5,000,030,02-- -- ----0,030,0355 3-12
20-03-26 5,500,090,06-- -- ----0,090,0924 24-11
20-03-26 6,000,110,12-0,01 -8,3% ----0,110,111 8-12
20-03-26 6,500,220,25-0,03 -12,0% ----0,220,222 16:16
20-03-26 7,000,420,49-0,07 -14,3% ----0,440,42129 17:21
20-03-26 7,500,730,83-0,10 -12,0% ----0,730,7310 16:31
20-03-26 8,001,151,26-0,11 -8,7% ----1,191,153 16:01
20-03-26 8,501,571,74-- -- ----1,571,5710 27-11
20-03-26359,002,182,24-0,13 -5,8% ----2,182,181 5-12
20-03-26 10,004,283,24-- -- ----4,284,28275 16-6
20-03-26 12,006,055,24-- -- ----6,056,0510 5-6
20-03-26 14,007,157,24-- -- ----7,157,1530 25-9
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 3,000,010,01-- -- ----0,010,011 5-12
19-06-26 3,50--0,01-- -- --------0 --
19-06-26 4,000,040,02-- -- ----0,040,0453 22-8
19-06-26 4,200,110,03-- -- ----0,110,111 14-7
19-06-26 4,400,050,04-- -- ----0,050,0510 14-11
19-06-26 4,500,060,04-- -- ----0,060,0620 24-9
19-06-26 4,600,160,05-- -- ----0,160,163 9-7
19-06-26 4,800,110,06-- -- ----0,110,1115 27-10
19-06-26 5,000,070,08-- -- ----0,070,0710 2-12
19-06-26 5,500,130,15-0,02 -13,3% ----0,130,132 14:50
19-06-26 6,000,250,25-- -- ----0,250,2522 5-12
19-06-26 6,500,400,45-0,05 -11,1% --0,450,420,4030 8-12
19-06-26 7,000,630,71-0,08 -11,3% ----0,640,635 15:51
19-06-26 7,500,981,05-0,07 -6,7% ----0,980,97393 8-12
19-06-26 8,001,341,45-0,11 -7,6% ----1,361,34241 14:23
19-06-26 8,501,801,88-- -- ----1,801,8065 5-12
19-06-26 9,002,352,35-- -- ----2,352,351 14-11
19-06-26 10,003,133,32-- -- ----3,133,1327 24-9
19-06-26 12,005,305,28-- -- ----5,305,303 14-11
19-06-26 14,00--7,26-- -- --------0 --
18-09-26 1,50--0,01-- -- --------0 --
18-09-26 2,00--0,01-- -- --------0 --
18-09-2642,500,010,01-- -- ----0,010,011 3-11
18-09-26 3,00--0,01-- -- --------0 --
18-09-26 3,50--0,02-- -- --------0 --
18-09-26 4,000,060,05-- -- ----0,060,0610 6-10
18-09-26 4,200,090,06-- -- ----0,090,091 24-10
18-09-26 4,400,100,07-- -- ----0,100,092 7-11
18-09-26 4,600,090,09-- -- ----0,090,091 4-12
18-09-26 4,800,110,12-- -- ----0,110,111 4-12
18-09-26 5,000,220,15-- -- ----0,220,222 23-10
18-09-261125,500,240,25-0,03 -12,0% --0,290,240,241 8-12
18-09-26 6,000,390,40-- -- ----0,390,392 3-12
18-09-26 6,500,570,62-0,05 -8,1% --0,650,570,571 14:01
18-09-26 7,000,840,90-0,06 -6,7% ----0,840,841 14:04
18-09-26 7,501,111,25-- -- ----1,111,113 28-11
18-09-26 8,001,611,63-- -- ----1,611,6110 5-12
18-09-26 8,50--2,06-- -- --------0 --
18-09-26 9,00--2,51-- -- --------0 --
18-09-26 10,00--3,44-- -- --------0 --
18-09-26 12,00--5,38-- -- --------0 --
18-09-26 14,00--7,31-- -- --------0 --
18-12-261672,000,010,01-- -- ----0,010,011 24-10
18-12-262132,500,020,01-- -- ----0,020,02100 16-9
18-12-26 3,000,030,02-- -- ----0,030,031 20-11
18-12-26 3,500,040,04-- -- ----0,040,045 2-12
18-12-26 4,000,080,07-- -- ----0,080,081 21-11
18-12-26 4,500,120,13-- -- ----0,120,125 4-12
18-12-26 5,000,190,20-0,01 -5,0% 0,05--0,190,196 8-12
18-12-26 5,500,300,32-- -- ----0,300,302 3-12
18-12-26 6,000,470,48-0,01 -2,1% 0,43--0,470,476 8-12
18-12-26 6,500,670,71-0,04 -5,6% ----0,670,676 8-12
18-12-26 7,000,940,99-0,05 -5,1% ----0,940,94100 8-12
18-12-26 7,501,321,32-- -- ----1,321,324 5-12
18-12-26 8,001,601,70-- -- ----1,601,601 2-12
18-12-26 9,002,702,55-- -- ----2,702,7010 11-9
18-12-26 10,003,523,48-- -- ----3,523,521 19-9
18-12-26 12,005,505,40-- -- ----5,505,501 24-11
18-12-26 15,008,308,33-- -- ----8,308,301 10-10
18-06-27 3,000,030,03-- -- ----0,060,032 29-8
18-06-27 3,50--0,07-- -- --------0 --
18-06-27 4,000,120,13-- -- ----0,120,121 4-12
18-06-27 4,500,220,20-- -- ----0,220,221 19-11
18-06-27 5,000,260,31-- -- ----0,260,264 28-11
18-06-27636,000,590,65-0,05 -7,7% ----0,590,591 2-12
18-06-27 7,001,091,17-- -- ----1,091,091 1-12
18-06-27 8,001,811,85-- -- ----1,811,81110 8-10
18-06-27 9,002,572,66-- -- ----2,572,5730 25-9
18-06-27 10,00--3,54-- -- --------0 --
18-06-27 12,00--5,42-- -- --------0 --
18-06-27 15,008,508,33-- -- ----8,508,503 3-9
17-12-27 2,000,030,01-- -- ----0,030,031 28-10
17-12-27 2,500,060,03-- -- ----0,060,062 14-8
17-12-27 3,000,080,06-- -- ----0,080,0810 5-11
17-12-272303,500,180,11-0,01 -9,1% ----0,190,187 17-10
17-12-27 4,000,190,18-- -- ----0,190,192 26-11
17-12-27 4,500,260,29-- -- ----0,260,262 2-12
17-12-27 5,000,420,41-- -- ----0,420,416 5-12
17-12-278985,500,590,61-0,04 -6,6% ----0,590,592 3-12
17-12-27 6,000,770,83-0,06 -7,2% ----0,790,7711 14:08
17-12-27 7,001,301,37-0,07 -5,1% ----1,301,301 14:10
17-12-273.0278,001,962,06-0,09 -4,4% ----1,961,961 14:12
17-12-27 9,002,762,85-- -- ----2,762,76100 23-9
17-12-27 10,003,563,71-- -- ----3,563,5610 27-11
17-12-27 12,00--5,53-- -- --------0 --
17-12-27 15,009,108,38-- -- ----9,109,1041 15-7
15-12-28 2,00--0,04-- -- --------0 --
15-12-28 3,000,130,13-- -- ----0,130,136 3-12
15-12-28 3,500,200,21-- -- ----0,200,203 1-12
15-12-28 4,000,310,33-- -- ----0,310,3128 3-12
15-12-28 4,500,440,47-- -- ----0,440,442 3-12
15-12-28 5,000,600,64-0,04 -6,3% ----0,630,6041 14:13
15-12-28 5,500,860,84-- -- ----0,870,862 14-11
15-12-28 6,001,051,09-- -- ----1,051,051 3-12
15-12-28 7,001,611,65-0,04 -2,4% ----1,611,612 8-12
15-12-28 8,002,262,32-- -- ----2,262,2650 5-12
15-12-28 9,003,053,07-- -- ----3,053,055 13-10
15-12-28 10,003,913,90-- -- ----3,913,91130 11-11
15-12-28 12,00--5,66-- -- --------0 --
15-12-28 15,008,558,42-- -- ----8,558,551 31-10
15-12-28 20,00--13,32-- -- --------0 --
21-12-29 2,000,060,07-- -- ----0,060,063 25-11
21-12-29 3,000,200,21-- -- ----0,200,203 1-12
21-12-29 3,500,300,32-- -- ----0,300,301 4-12
21-12-29 4,000,460,45-- -- ----0,460,464 1-12
21-12-29 4,500,610,62-- -- ----0,610,612 5-12
21-12-29 5,000,770,82-0,05 -6,1% ----0,770,775 8-12
21-12-295305,501,171,04-0,04 -3,8% ----1,171,171 21-11
21-12-2995,601,071,09-0,05 -4,6% ----1,071,071 5-12
21-12-29 6,001,241,29-0,05 -3,9% ----1,241,2430 8-12
21-12-29 6,301,411,45-- -- ----1,411,415 3-12
21-12-29 7,001,821,86-0,04 -2,2% ----1,821,822 8-12
21-12-29 8,002,482,52-- -- ----2,482,481 3-12
21-12-29 9,003,223,25-- -- ----3,223,221 5-12
21-12-292.03110,003,984,04-0,11 -2,7% ----3,983,981 3-12
21-12-29 12,005,705,71-- -- ----5,705,7050 10-10
21-12-29 15,008,658,46-- -- ----8,658,651 5-11
21-12-29 20,0013,3513,32+0,03 +0,2% ----13,3513,3525 8-12
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?