Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 6,9826,982-- -- 7,0086,9345.292.30617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-5-2026)
Totaal volume 2.271 (1.866 Calls, 405 Puts)
Totaal open interest bij opening 123.992 (35.046 Calls, 88.946 Puts)
Call / Put ratio 4,61
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-- -- --0,020,020,025 30-4
15-05-26 6,200,010,010,00 0,0% --0,040,010,011 10:02
15-05-26 6,30--0,02-- -- --0,03----0 --
15-05-26 6,400,020,03-0,01 -33,3% --0,030,020,021 14:59
15-05-26 6,50--0,03-- -- 0,010,04----0 --
15-05-26 6,600,040,05-0,01 -20,0% 0,020,050,040,043 13:16
15-05-26 6,700,050,07-0,02 -28,6% 0,030,070,050,052 14:50
15-05-26 6,800,070,09-0,02 -22,2% 0,070,090,090,0714 14:25
15-05-26 6,900,100,13-0,03 -23,1% 0,100,120,100,101 13:03
15-05-26 7,000,150,17-0,02 -11,8% 0,14--0,150,156 16:22
15-05-26 7,10--0,23-- -- 0,180,20----0 --
15-05-26 7,200,260,30-- -- 0,250,290,260,2246 4-5
15-05-26 7,30--0,39-- -- 0,320,37----0 --
15-05-26 7,400,550,48-- -- 0,410,460,550,552 27-4
15-05-26 7,50--0,57-- -- 0,500,55----0 --
15-05-26 7,600,700,67-- -- 0,600,660,700,7010 16-4
15-05-26 7,80--0,87-- -- 0,800,85----0 --
15-05-26 8,00--1,07-- -- --------0 --
15-05-26 8,40--1,47-- -- 1,401,45----0 --
15-05-26 8,80--1,87-- -- 1,801,85----0 --
15-05-26 9,20--2,27-- -- 2,202,25----0 --
15-05-26 9,60--2,67-- -- 2,592,66----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
19-06-26 4,200,020,01-- -- --0,020,020,02100 5-1
19-06-26 4,400,050,01-- -- ----0,050,0510 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% --0,020,160,163 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-- -- --0,030,010,0120 28-4
19-06-26 5,200,070,02-- -- --0,030,070,071 1-4
19-06-26 5,400,050,02-- -- --0,040,050,053 10-4
19-06-26 5,500,020,03-0,01 -33,3% --0,040,020,023 15:04
19-06-26 5,600,050,03-- -- 0,010,040,050,054 23-4
19-06-26 5,800,050,04-- -- 0,020,060,050,051 28-4
19-06-2645.5846,000,060,060,00 0,0% 0,050,070,060,063 14:59
19-06-26 6,200,090,090,00 0,0% 0,070,100,090,095 11:42
19-06-26 6,400,130,13-- -- ----0,130,1016 4-5
19-06-26 6,500,140,16-0,02 -12,5% 0,130,170,140,146 12:52
19-06-26 6,600,170,19-0,02 -10,5% 0,160,200,170,172 13:18
19-06-26 6,800,250,27-0,02 -7,4% 0,240,270,250,254 13:43
19-06-268.1197,000,360,39-0,03 -7,7% 0,340,380,360,3625 13:46
19-06-26 7,200,500,52-0,02 -3,8% 0,470,510,500,48120 16:31
19-06-26357,400,600,69-0,05 -7,2% 0,620,670,600,6010 4-5
19-06-26 7,501,540,77-- -- 0,710,761,541,5420 10-3
19-06-26 7,60--0,86-- -- 0,790,85----0 --
19-06-26 7,80--1,05-- -- 0,981,04----0 --
19-06-26 8,001,171,15-- -- 1,171,221,171,175 28-4
19-06-26658,502,591,73-0,04 -2,3% 1,671,722,592,592 3-3
19-06-26 8,80--2,03-- -- 1,972,02----0 --
19-06-26 9,002,352,23+0,12 +5,4% 2,172,222,352,351 14-11
19-06-26 9,20--2,43-- -- --------0 --
19-06-26 9,60--2,83-- -- 2,762,81----0 --
19-06-26 10,003,203,23-- -- 3,173,213,203,206 28-4
19-06-26 12,005,655,22-- -- 5,155,255,655,653 28-1
19-06-26 14,007,157,21-0,06 -0,8% 7,107,257,157,15241 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-- -- --0,03----0 --
17-07-26 4,60--0,02-- -- --0,03----0 --
17-07-26 4,80--0,02-- -- --0,03----0 --
17-07-26 5,00--0,02-- -- --0,04----0 --
17-07-26 5,20--0,03-- -- 0,010,05----0 --
17-07-261505,600,050,050,00 0,0% ----0,050,05120 30-4
17-07-26 5,80--0,07-- -- 0,050,08----0 --
17-07-26 6,000,080,09-0,01 -11,1% 0,070,110,080,0815 10:28
17-07-26 6,200,120,13-- -- 0,100,140,120,125 4-5
17-07-26 6,400,190,18-- -- ----0,190,19340 30-4
17-07-26 6,600,250,24-- -- 0,210,250,250,2016 4-5
17-07-26 6,800,310,33-0,02 -6,1% 0,290,320,310,315 11:42
17-07-26 7,000,420,44-0,02 -4,5% 0,390,430,420,422 10:37
17-07-26 7,200,550,56-- -- ----0,550,506 4-5
17-07-26 7,40--0,71-- -- 0,650,70----0 --
17-07-26 7,60--0,88-- -- 0,820,87----0 --
17-07-26 7,801,001,06-- -- 1,001,051,001,002 21-4
17-07-26 8,00--1,25-- -- 1,181,24----0 --
17-07-26 8,40--1,64-- -- 1,571,63----0 --
17-07-26 8,80--2,04-- -- 1,962,03----0 --
17-07-26 9,20--2,43-- -- 2,362,43----0 --
17-07-26 9,60--2,83-- -- --------0 --
17-07-26 10,00--3,23-- -- 3,153,22----0 --
18-09-26 1,50--0,01-- -- --------0 --
18-09-26 2,00--0,01-- -- --------0 --
18-09-26 2,500,010,010,00 0,0% --0,020,010,011 17-12
18-09-26 3,000,020,01-- -- --0,020,020,021 13-2
18-09-26 3,50--0,01-- -- --0,03----0 --
18-09-26 4,000,030,01-- -- ----0,030,031 14-4
18-09-26 4,200,090,02-- -- 0,010,040,090,091 16-3
18-09-26 4,400,100,03-- -- 0,020,050,100,104 10-3
18-09-26 4,600,200,04-- -- 0,030,050,200,201 23-3
18-09-26 4,800,130,05-- -- 0,030,060,130,134 2-4
18-09-26 5,000,070,06-- -- ----0,070,07304 4-5
18-09-26 5,500,120,12-- -- 0,100,130,130,12302 29-4
18-09-26 6,000,210,22-0,01 -4,5% 0,190,230,210,2115 13:48
18-09-26 6,500,370,38-0,01 -2,6% 0,360,400,370,377 14:52
18-09-26 7,000,630,65-0,02 -3,1% ----0,630,636 14:00
18-09-26 7,501,231,01-- -- 0,950,991,241,2318 9-4
18-09-26 8,001,401,43-0,03 -2,1% 1,371,421,401,401 09:36
18-09-26 8,50--1,90-- -- 1,831,88----0 --
18-09-26 9,00--2,38-- -- --------0 --
18-09-26 10,00--3,36-- -- 3,293,36----0 --
18-09-26 12,00--5,34-- -- 5,255,35----0 --
18-09-26 14,007,457,32-- -- ----7,457,451 15-4
18-12-26 1,50--0,01-- -- --------0 --
18-12-26 2,000,020,01+0,01 +100,0% --0,020,020,025 30-12
18-12-26 2,500,020,01-- -- --0,030,020,0212 9-4
18-12-266813,000,030,01+0,01 +100,0% --0,030,030,031 20-11
18-12-26 3,500,010,010,00 0,0% 0,020,040,010,015 09:13
18-12-261.0774,000,100,04-0,01 -25,0% 0,020,060,100,102 31-3
18-12-26 4,200,050,05-- -- 0,030,060,050,0510 24-4
18-12-26 4,400,110,05-- -- 0,040,070,110,112 7-4
18-12-261.1104,500,070,060,00 0,0% 0,040,080,070,072 28-4
18-12-26 4,600,080,07-- -- 0,050,090,080,084 23-4
18-12-264994,800,100,080,00 0,0% 0,060,100,100,1010 16-4
18-12-26 5,000,100,11-0,01 -9,1% 0,080,120,100,104 16:52
18-12-2619.9575,500,170,18-0,01 -5,6% 0,150,190,190,1715 12:36
18-12-265.6276,000,290,30-0,01 -3,3% 0,270,310,290,292 10:34
18-12-26 6,500,470,48-0,01 -2,1% 0,450,490,470,471 12:51
18-12-26 7,000,720,75-0,03 -4,0% 0,700,740,730,7269 15:46
18-12-26 7,501,071,08-- -- 1,031,071,071,07100 28-4
18-12-268628,001,471,48-0,04 -2,7% 1,421,471,471,475 30-4
18-12-26 8,502,051,92-- -- 1,861,912,052,051 15-4
18-12-26 9,002,422,39-- -- ----2,422,422 16-4
18-12-26 10,004,413,36-- -- 3,303,354,414,411 23-3
18-12-26 12,005,855,33+0,52 +9,8% 5,255,355,855,852 10-12
18-12-26 14,00--7,31-- -- 7,257,35----0 --
18-12-26 15,009,168,31-- -- 8,258,359,169,1630 20-3
19-03-27 1,50--0,01-- -- --------0 --
19-03-27 2,00--0,01-- -- --0,03----0 --
19-03-27 2,50--0,01-- -- --0,03----0 --
19-03-27 3,00--0,02-- -- --0,04----0 --
19-03-27 3,50--0,04-- -- 0,020,06----0 --
19-03-27 4,00--0,05-- -- 0,040,08----0 --
19-03-27 4,20--0,07-- -- 0,050,09----0 --
19-03-27 4,400,100,09-- -- 0,060,100,100,101 23-4
19-03-27 4,600,120,11-- -- 0,080,120,120,123 23-4
19-03-27 4,800,140,13-- -- 0,110,130,140,141 22-4
19-03-27 5,000,170,16-- -- 0,140,180,170,175 22-4
19-03-27 5,500,240,25-- -- 0,230,270,240,241 4-5
19-03-27 6,000,370,39-- -- ----0,370,37853 28-4
19-03-27 6,500,590,58-- -- 0,550,600,590,539 4-5
19-03-27 7,000,860,84-- -- 0,790,860,860,80854 28-4
19-03-27 7,501,171,17-- -- 1,111,181,171,171 29-4
19-03-27 8,00--1,54-- -- 1,481,54----0 --
19-03-27 8,50--1,97-- -- 1,901,96----0 --
19-03-27 9,00--2,42-- -- 2,352,42----0 --
19-03-27 10,00--3,37-- -- 3,313,38----0 --
19-03-27 12,00--5,33-- -- 5,255,35----0 --
19-03-27 14,00--7,31-- -- 7,257,35----0 --
18-06-2713,000,050,020,00 0,0% ----0,050,051 25-2
18-06-27 3,500,050,05-- -- ----0,050,0513 16-4
18-06-27 4,000,210,08-- -- 0,060,100,210,2110 6-3
18-06-27 4,500,160,14-- -- 0,110,160,160,152 23-4
18-06-27 5,000,210,22-- -- 0,190,240,210,211 4-5
18-06-27 6,000,490,50-- -- ----0,490,495 30-4
18-06-27 7,000,990,990,00 0,0% 0,950,980,990,986 12:23
18-06-27 8,001,661,67-- -- 1,611,671,661,66109 29-4
18-06-27 9,002,492,49-- -- 2,422,482,492,499 22-4
18-06-27 10,004,283,40-- -- ----4,284,2565 19-3
18-06-27 12,006,125,33-- -- 5,255,356,126,1075 11-3
18-06-27 15,008,638,30-- -- 8,258,358,638,63153 19-1
17-12-27 2,000,030,01+0,02 +200,0% --0,030,030,031 28-10
17-12-27 2,500,060,02+0,04 +200,0% 0,010,050,060,062 14-8
17-12-27 3,000,080,04-- -- 0,020,070,080,082 7-4
17-12-27 3,500,090,08-- -- 0,060,110,090,091 4-5
17-12-27 4,000,160,14-- -- ----0,160,162 27-4
17-12-27 4,500,220,23-- -- 0,200,250,220,221 4-5
17-12-271.9345,000,360,35-- -- 0,320,370,360,353 4-5
17-12-27 5,500,490,51-0,02 -3,9% 0,460,520,490,495 11:14
17-12-27 6,000,680,69-0,01 -1,4% 0,650,720,700,6718 11:45
17-12-27 6,500,900,94-0,04 -4,3% ----0,900,905 11:14
17-12-27 7,001,191,22-- -- 1,161,231,191,195 30-4
17-12-27 8,001,891,90-- -- 1,821,891,891,802 4-5
17-12-27 9,003,042,68-- -- 2,612,693,043,045 7-4
17-12-27 10,003,503,56-0,06 -1,7% ----3,503,503 13:10
17-12-27 12,00--5,40-- -- 5,305,45----0 --
17-12-2710915,008,908,31-0,04 -0,5% 8,208,358,908,903 19-2
15-12-28 2,00--0,03-- -- --0,06----0 --
15-12-28 3,000,110,11-- -- ----0,110,116 24-4
15-12-28 3,500,190,18-- -- 0,150,210,190,186 22-4
15-12-288234,000,280,28-0,01 -3,6% 0,240,310,280,285 4-5
15-12-28 4,500,600,40-- -- 0,360,430,600,601 26-3
15-12-28 5,000,540,56-- -- 0,520,590,540,541 28-4
15-12-28 5,500,800,76-- -- 0,710,770,800,801 15-4
15-12-28 6,000,950,97-0,02 -2,1% 0,931,000,950,954 10:59
15-12-28 7,001,501,53-- -- 1,471,541,501,4952 4-5
15-12-28 8,002,322,19-- -- ----2,322,3220 9-4
15-12-28109,003,582,92-0,02 -0,7% 2,852,953,583,5820 5-3
15-12-28 10,004,523,75-- -- ----4,524,5240 19-3
15-12-28 12,005,805,51-- -- ----5,805,802 5-2
15-12-28 15,008,558,36+0,19 +2,3% 8,208,408,558,551 31-10
15-12-28 20,0013,2013,31-- -- 13,2013,3513,2013,202 30-4
21-12-29 2,000,080,06-- -- 0,030,090,080,082 29-4
21-12-29 3,000,240,19-- -- 0,150,210,240,2490 7-4
21-12-29 3,500,300,29-- -- 0,280,310,300,301 30-4
21-12-29 4,000,420,41-- -- 0,380,440,420,423 27-4
21-12-29 4,500,820,57-- -- ----0,820,824 11-3
21-12-29 5,000,750,76-- -- ----0,750,75150 30-4
21-12-29 5,500,970,97-- -- 0,920,990,970,971 17-4
21-12-29 5,600,991,02-- -- 0,971,040,990,9910 4-5
21-12-29 6,001,181,21-- -- 1,161,231,181,185 30-4
21-12-29 6,301,391,37+0,02 +1,5% 1,321,391,391,395 11:34
21-12-29 7,001,771,770,00 0,0% ----1,771,771 10:48
21-12-29 8,002,452,44-- -- 2,372,452,452,451 22-4
21-12-29 9,003,183,16-- -- 3,083,163,183,181 22-4
21-12-29 10,003,913,94-- -- ----3,913,911 30-4
21-12-29 12,006,415,61-- -- 5,505,656,416,40188 19-3
21-12-29 15,009,218,39-- -- 8,258,459,239,2166 9-3
21-12-29 20,0014,1313,31-- -- 13,1513,4014,1314,1350 6-3
20-12-30 2,000,090,08-- -- 0,050,120,090,091 4-5
20-12-30 3,000,270,25-- -- 0,220,270,270,275 4-5
20-12-30 3,500,360,38-- -- ----0,370,3653 4-5
20-12-30 4,000,540,540,00 0,0% 0,490,570,540,545 11:28
20-12-30 4,500,940,71-- -- 0,660,750,940,941 24-3
20-12-303525,000,890,92-- -- 0,860,950,890,891 30-4
20-12-30 6,001,361,40-- -- ----1,361,3650 4-5
20-12-30 7,001,981,97-- -- 1,911,991,981,89902 4-5
20-12-30 8,002,732,62-- -- 2,552,652,732,732 8-4
20-12-30 9,003,263,32-0,06 -1,8% 3,243,343,263,2610 16:17
20-12-30 10,004,084,09-- -- 4,004,114,084,08100 4-5
20-12-30 12,005,735,72-- -- 5,605,755,755,73652 4-5
20-12-30 15,008,908,39-- -- 8,258,458,908,907 26-2
20-12-30 20,0014,1213,25-- -- 13,1513,4014,1214,1225 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?