Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 6,4826,4820,00 0,0% 6,506,47145.27009:24

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-12-2025)
Totaal volume 11.516 (6.232 Calls, 5.284 Puts)
Totaal open interest bij opening 163.085 (110.315 Calls, 52.770 Puts)
Call / Put ratio 1,18
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 0,60------ -- ---------- --
19-12-25 0,80--0,01-- -- --------0 --
19-12-25 1,00------ -- --------0 --
19-12-25 1,50--0,01-- -- --------0 --
19-12-25 2,00------ -- --------0 --
19-12-25 2,50------ -- --------0 --
19-12-25 3,00------ -- --------0 --
19-12-25 3,50------ -- --------0 --
19-12-25 4,00------ -- --------0 --
19-12-2524,200,060,01-- -- ----0,060,062 17-6
19-12-251004,400,030,01-- -- ----0,030,0310 23-7
19-12-25 4,50------ -- --------0 --
19-12-256654,600,100,01-- -- ----0,100,101 23-6
19-12-251.8004,800,020,01-- -- ----0,020,021 10-9
19-12-25 5,00------ -- --------0 --
19-12-2555,200,090,01-- -- ----0,090,095 17-10
19-12-2575,400,110,01-- -- ----0,110,111 17-10
19-12-254.1475,500,010,010,00 0,0% ----0,010,011 18-12
19-12-25395,600,010,010,00 0,0% --0,010,010,0110 19-12
19-12-25 5,70------ -- ---------- --
19-12-252.0415,800,010,010,00 0,0% ----0,010,0110 15-12
19-12-25 5,90--0,01-- -- --------0 --
19-12-25 6,00------ -- --------0 --
19-12-25486,100,010,03-0,02 -66,7% ----0,010,013 16-12
19-12-251.0956,200,010,010,00 0,0% ----0,010,012 18-12
19-12-2510.8376,300,010,02-0,01 -50,0% ----0,010,015 18-12
19-12-252.4196,400,010,010,00 0,0% --0,020,010,016 19-12
19-12-2510.0976,500,020,05-0,03 -60,0% 0,010,030,060,011.096 19-12
19-12-254.8026,600,110,13-0,02 -15,4% 0,080,130,150,10241 19-12
19-12-25336,700,200,23-- -- 0,180,230,200,2010 16-12
19-12-251.2996,800,310,33-0,01 -3,0% 0,280,330,340,30187 19-12
19-12-253.3106,900,200,42-- -- 0,380,430,200,20310 9-12
19-12-257197,000,500,52-0,02 -3,8% 0,480,530,540,508 19-12
19-12-25407,100,300,62-- -- 0,580,630,300,3040 9-12
19-12-2527,200,780,720,00 0,0% 0,680,730,780,781 15-12
19-12-25 7,30--0,82-- -- 0,780,83----0 --
19-12-25 7,400,520,920,00 0,0% 0,880,930,520,5250 9-12
19-12-251427,501,021,020,00 0,0% 0,981,041,021,024 19-12
19-12-25 7,600,871,12-- -- 1,081,140,870,877 10-10
19-12-25567,801,051,32-- -- 1,281,341,051,05150 2-10
19-12-251358,001,481,52-- -- 1,481,531,481,4886 16-12
19-12-25 8,50--2,02-- -- 1,982,03----0 --
19-12-25 8,80--2,32-- -- 2,282,33----0 --
19-12-25139,002,242,52-- -- 2,482,542,242,243 4-12
19-12-25 9,20--2,72-- -- 2,682,74----0 --
19-12-2519,602,803,12-- -- 3,083,142,802,801 8-10
19-12-25 10,003,163,520,00 0,0% 3,483,543,193,162 29-9
19-12-25 12,00--5,520,00 0,0% 5,455,55----0 --
19-12-25 14,00--7,520,00 0,0% 7,457,55----0 --
16-01-26 2,00------ -- ---------- --
16-01-26 2,50------ -- ---------- --
16-01-26 3,00------ -- --------0 --
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 --
16-01-26105,000,010,010,00 0,0% ----0,010,0110 10-12
16-01-26105,200,020,01-- -- ----0,020,0210 19-11
16-01-26 5,40--0,01-- -- --------0 --
16-01-26 5,600,010,010,00 0,0% ----0,010,01200 19-12
16-01-26 5,800,020,02-- -- ----0,030,0220 15-12
16-01-26 6,000,050,03-- -- ----0,050,051 17-12
16-01-26 6,200,070,06-- -- ----0,070,071 17-12
16-01-26 6,400,090,11-0,02 -18,2% ----0,100,081.564 19-12
16-01-26 6,600,200,21-0,01 -4,8% ----0,210,18375 19-12
16-01-261.6766,800,320,36-0,02 -5,6% --0,550,350,329 19-12
16-01-26 7,000,530,530,00 0,0% --0,700,530,5310 19-12
16-01-26 7,201,000,72-- -- ----1,000,8422 10-12
16-01-26 7,40--0,92-- -- --------0 --
16-01-26 7,601,321,12-- -- ----1,321,3210 10-12
16-01-26 7,801,521,32-- -- ----1,521,5210 10-12
16-01-26 8,00--1,52-- -- --------0 --
16-01-26 8,40--1,92-- -- --------0 --
16-01-26 8,80--2,32-- -- --------0 --
16-01-26 9,20--2,72-- -- --------0 --
16-01-26 9,60--3,12-- -- --------0 --
16-01-26 10,00--3,52-- -- --------0 --
20-02-26 2,00------ -- ---------- --
20-02-26 2,50------ -- ---------- --
20-02-26 3,00------ -- --------0 --
20-02-26 3,50--0,01-- -- --------0 --
20-02-26 4,00--0,01-- -- --------0 --
20-02-26 4,20------ -- --------0 --
20-02-26 4,40--0,01-- -- --------0 --
20-02-26 4,60--0,01-- -- --------0 --
20-02-26 4,80--0,01-- -- --------0 --
20-02-26 5,00--0,01-- -- --------0 --
20-02-26 5,20--0,02-- -- --------0 --
20-02-26 5,40--0,04-- -- --0,11----0 --
20-02-26 5,600,050,06-- -- ----0,050,0520 15-12
20-02-26 5,800,070,08-- -- ----0,080,0716 17-12
20-02-26 6,000,100,11-0,01 -9,1% 0,07--0,110,106 19-12
20-02-26 6,200,150,17-0,02 -11,8% ----0,160,157 19-12
20-02-26 6,400,220,24-0,02 -8,3% ----0,240,21103 19-12
20-02-26 6,600,330,330,00 0,0% ----0,330,33140 19-12
20-02-26 6,800,430,45-0,02 -4,4% ----0,460,4336 19-12
20-02-26 7,000,610,60-- -- ----0,610,616 18-12
20-02-26 7,200,760,76-- -- ----0,760,7620 18-12
20-02-26 7,400,980,94-- -- ----0,980,9850 17-12
20-02-26 7,60--1,13-- -- --------0 --
20-02-26 7,80--1,33-- -- --------0 --
20-02-26 8,00--1,53-- -- --------0 --
20-02-26 8,40--1,92-- -- --------0 --
20-02-26 8,80--2,32-- -- --------0 --
20-02-26 9,20--2,72-- -- --------0 --
20-02-26 9,60--3,12-- -- --------0 --
20-02-26 10,00--3,52-- -- --------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
20-03-261083,500,010,01-- -- ----0,010,012 27-10
20-03-26714,000,050,01-- -- ----0,050,051 11-7
20-03-2614,200,020,01-- -- ----0,020,021 30-10
20-03-2654,400,120,01-- -- ----0,120,124 23-6
20-03-261554,500,030,02-- -- ----0,030,031 24-10
20-03-2664,600,110,02-- -- ----0,110,111 14-7
20-03-26 4,800,070,02-- -- ----0,070,072 18-8
20-03-26 5,000,030,03-- -- ----0,030,0355 3-12
20-03-26 5,20------ -- ---------- --
20-03-26 5,40------ -- ---------- --
20-03-261.3235,500,050,07-0,01 -14,3% ----0,050,0510 16-12
20-03-26 5,60------ -- ---------- --
20-03-26 5,80------ -- ---------- --
20-03-26 6,000,140,15-0,01 -6,7% ----0,140,1422 19-12
20-03-26 6,20------ -- ---------- --
20-03-26 6,40------ -- ---------- --
20-03-26 6,500,300,33-0,03 -9,1% ----0,330,30429 19-12
20-03-26 6,60------ -- ---------- --
20-03-26 6,80------ -- ---------- --
20-03-26 7,000,630,630,00 0,0% ----0,630,6350 19-12
20-03-26 7,20------ -- ---------- --
20-03-26 7,40------ -- ---------- --
20-03-26 7,501,201,05-- -- ----1,201,2050 11-12
20-03-26 7,60------ -- ---------- --
20-03-26 8,001,551,52-- -- ----1,551,512 17-12
20-03-26 8,502,182,02-- -- ----2,182,1810 10-12
20-03-26 8,80------ -- ---------- --
20-03-26 9,002,552,52-- -- ----2,562,552 15-12
20-03-26 9,20------ -- ---------- --
20-03-26 9,60------ -- ---------- --
20-03-26 10,003,593,52-- -- ----3,593,5910 10-12
20-03-26 12,006,055,52-- -- ----6,056,0510 5-6
20-03-26 14,007,157,52-- -- ----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 --
19-06-26103,000,010,010,00 0,0% ----0,010,012 12-12
19-06-26 3,50--0,01-- -- --------0 --
19-06-26 4,000,040,02-- -- ----0,040,044 10-12
19-06-26 4,200,110,03-- -- ----0,110,111 14-7
19-06-26 4,400,040,04-- -- ----0,040,043 16-12
19-06-26 4,500,060,05-- -- ----0,060,0620 24-9
19-06-26 4,600,160,05-- -- ----0,160,163 9-7
19-06-26 4,800,070,07-- -- ----0,070,0720 17-12
19-06-26 5,000,110,09-- -- 0,06--0,120,1120 11-12
19-06-26 5,500,160,17-- -- --0,260,160,161 17-12
19-06-26 6,000,300,31-0,01 -3,2% ----0,300,29106 19-12
19-06-26 6,500,530,530,00 0,0% --0,600,530,52272 19-12
19-06-26 7,000,880,84-- -- --0,900,880,8820 18-12
19-06-26 7,501,341,23-- -- ----1,341,3430 12-12
19-06-26 8,001,641,67-- -- ----1,641,641 18-12
19-06-26 8,501,802,13-- -- ----1,801,8065 5-12
19-06-26 9,002,352,62-- -- ----2,352,351 14-11
19-06-26 10,003,133,61-- -- ----3,133,1327 24-9
19-06-26 12,005,305,59-- -- ----5,305,303 14-11
19-06-26 14,007,157,56-- -- ----7,157,15241 9-12
18-09-26 1,50--0,01-- -- --------0 --
18-09-26 2,00--0,01-- -- --------0 --
18-09-2652,500,010,01-- -- ----0,010,011 17-12
18-09-26 3,00--0,01-- -- --------0 --
18-09-26 3,50--0,02-- -- --------0 --
18-09-26 4,000,050,05-- -- ----0,050,053 16-12
18-09-26 4,200,090,06-- -- ----0,090,091 24-10
18-09-26 4,400,100,08-- -- ----0,100,101 11-12
18-09-26 4,600,090,10-- -- ----0,090,091 4-12
18-09-26 4,800,110,13-- -- ----0,110,111 4-12
18-09-26 5,000,210,16-- -- ----0,220,2140 10-12
18-09-26 5,500,260,28-- -- ----0,260,2616 16-12
18-09-26 6,000,450,47-0,02 -4,3% ----0,470,4556 19-12
18-09-26 6,500,760,73-- -- ----0,760,75606 18-12
18-09-26 7,001,001,05-- -- ----1,021,004 15-12
18-09-26 7,501,481,43-- -- ----1,481,481 17-12
18-09-26 8,001,851,86-- -- ----1,851,8415 16-12
18-09-26 8,50--2,31-- -- --------0 --
18-09-26 9,00--2,78-- -- --------0 --
18-09-26 10,00--3,73-- -- --------0 --
18-09-26 12,00--5,69-- -- --------0 --
18-09-26 14,00--7,65-- -- --------0 --
18-12-26 1,50------ -- ---------- --
18-12-261672,000,010,01-- -- ----0,010,011 24-10
18-12-262132,500,020,010,00 0,0% ----0,020,02100 16-9
18-12-26 3,000,030,01-- -- ----0,030,031 20-11
18-12-265783,500,060,040,00 0,0% ----0,060,0610 10-12
18-12-26 4,000,070,08-0,01 -12,5% ----0,070,071 19-12
18-12-26 4,40------ -- ---------- --
18-12-26 4,500,130,13-- -- ----0,130,135 16-12
18-12-26 4,60------ -- ---------- --
18-12-26 4,80------ -- ---------- --
18-12-26 5,000,210,22-0,01 -4,5% 0,05--0,210,1911 19-12
18-12-26 5,500,350,350,00 0,0% ----0,350,3542 19-12
18-12-26 6,000,550,550,00 0,0% ----0,550,5366 19-12
18-12-26 6,500,790,81-0,02 -2,5% ----0,800,797 19-12
18-12-26 7,001,091,12-0,03 -2,7% --1,221,101,095 19-12
18-12-26 7,501,451,49-- -- ----1,451,4510 15-12
18-12-26 8,002,021,91-- -- ----2,021,9425 10-12
18-12-26 8,50------ -- ---------- --
18-12-26 9,002,772,80-0,03 -1,1% ----2,772,77175 19-12
18-12-26 10,003,523,76-- -- ----3,523,521 19-9
18-12-26 12,005,855,70-- -- ----5,855,852 10-12
18-12-26 15,008,808,64-- -- ----8,808,8040 10-12
18-06-27 3,000,030,05-- -- ----0,060,032 29-8
18-06-27 3,500,090,08-- -- ----0,090,0720 16-12
18-06-27 4,000,150,14-- -- ----0,150,1510 16-12
18-06-27 4,500,220,23-- -- ----0,220,221 19-11
18-06-27 5,000,340,35-- -- --0,450,350,346 15-12
18-06-27 6,000,750,74-- -- --0,830,750,755 17-12
18-06-27 7,001,341,32-- -- ----1,341,3420 17-12
18-06-27 8,001,812,06-- -- ----1,811,81110 8-10
18-06-27 9,002,572,90-- -- ----2,572,5730 25-9
18-06-27 10,00--3,80-- -- --------0 --
18-06-27 12,00--5,70-- -- --------0 --
18-06-27 15,008,508,64-- -- ----8,508,503 3-9
17-12-27 2,000,030,02-- -- ----0,030,031 28-10
17-12-27 2,500,060,04-- -- ----0,060,062 14-8
17-12-27 3,000,100,08-- -- ----0,100,103 11-12
17-12-27 3,500,130,130,00 0,0% ----0,130,1320 19-12
17-12-27 4,000,240,22-- -- ----0,240,245 10-12
17-12-271.7314,500,350,34-0,01 -2,9% ----0,350,353 12-12
17-12-27 5,000,470,49-0,02 -4,1% ----0,490,4711 19-12
17-12-27 5,500,670,69-0,02 -2,9% ----0,670,671 19-12
17-12-27 6,000,930,93-- -- ----0,930,9310 16-12
17-12-27 7,001,481,53-- -- ----1,551,484 15-12
17-12-27 8,002,202,26-- -- ----2,202,205 15-12
17-12-271109,003,313,08-0,01 -0,3% ----3,313,187 10-12
17-12-27 10,004,103,95-- -- ----4,104,046 10-12
17-12-27 12,00--5,78-- -- --------0 --
17-12-27 15,009,108,65-- -- ----9,109,1041 15-7
15-12-28 2,00--0,05-- -- --------0 --
15-12-28 3,000,130,16-- -- ----0,130,136 3-12
15-12-28 3,500,200,25-- -- ----0,200,203 1-12
15-12-28 4,000,380,37-- -- ----0,380,381 16-12
15-12-28 4,500,530,52-- -- ----0,530,533 15-12
15-12-28 5,000,710,72-0,01 -1,4% ----0,710,711 19-12
15-12-28 5,501,020,94-- -- ----1,021,021 10-12
15-12-28 6,001,281,20-- -- ----1,281,283 11-12
15-12-28 7,001,831,81-- -- ----1,831,83140 17-12
15-12-28 8,002,552,52-- -- ----2,552,5460 17-12
15-12-28 9,003,333,29-- -- ----3,333,3330 17-12
15-12-282.71710,004,104,15-0,01 -0,2% ----4,104,101 15-12
15-12-28 12,00--5,93-- -- --------0 --
15-12-28 15,008,558,73-- -- ----8,558,551 31-10
15-12-28 20,0013,7013,63-- -- ----13,7013,7015 12-12
21-12-29 2,000,080,08-- -- ----0,080,081 11-12
21-12-29 3,000,240,24-- -- ----0,240,245 10-12
21-12-29 3,500,350,350,00 0,0% ----0,350,344 19-12
21-12-29 4,000,500,500,00 0,0% ----0,510,503 19-12
21-12-29 4,500,780,70-- -- ----0,780,733 10-12
21-12-29 5,000,910,91-- -- --0,950,910,894 16-12
21-12-29 5,501,131,15-- -- ----1,131,1324 16-12
21-12-29 5,601,221,20-- -- ----1,221,221 17-12
21-12-29 6,001,471,42-- -- ----1,471,471 15-12
21-12-29 6,301,631,59-- -- ----1,631,6320 18-12
21-12-29 7,002,062,03-- -- ----2,062,0620 18-12
21-12-29 8,002,702,72-- -- ----2,702,702 15-12
21-12-29 9,003,413,48-- -- ----3,413,411 15-12
21-12-29 10,004,304,28-- -- ----4,304,303 18-12
21-12-29 12,005,705,98-- -- ----5,705,7050 10-10
21-12-29 15,008,658,73-- -- ----8,658,651 5-11
21-12-29 20,0013,3513,54-- -- ----13,3513,3525 8-12
20-12-30 2,00------ -- ---------- --
20-12-30 3,00------ -- ---------- --
20-12-30 4,00------ -- ---------- --
20-12-30 4,50------ -- ---------- --
20-12-30 5,00------ -- ---------- --
20-12-30 6,00------ -- ---------- --
20-12-30 7,00------ -- ---------- --
20-12-30 8,00------ -- ---------- --
20-12-30 9,00------ -- ---------- --
20-12-30 10,00------ -- ---------- --
20-12-30 12,00------ -- ---------- --
20-12-30 15,00------ -- ---------- --
20-12-30 20,00------ -- ---------- --
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?