Close sub menu
Opties Aegon (AGN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Aegon* 6,6566,656-- -- 6,7426,64414.467.06117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-4-2026)
Totaal volume 34.460 (18.221 Calls, 16.239 Puts)
Totaal open interest bij opening 37.439 (13.112 Calls, 24.327 Puts)
Call / Put ratio 1,12
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 2,00--0,01-- -- --------0 --
17-04-26 2,50--0,02-- -- --------0 --
17-04-26 3,00--0,02-- -- --------0 --
17-04-26 3,50--0,01-- -- --------0 --
17-04-26 3,80--0,01-- -- --------0 --
17-04-26 4,00--0,01-- -- --------0 --
17-04-262474,200,020,01-- -- ----0,020,02150 23-3
17-04-26 4,40--0,01-- -- --------0 --
17-04-261204,600,020,01-- -- ----0,020,0250 20-3
17-04-2614,800,040,02-- -- ----0,040,041 23-3
17-04-2644,900,030,02-- -- ----0,030,034 11-3
17-04-26915,000,020,02-- -- ----0,020,016 25-3
17-04-261065,200,010,010,00 0,0% --0,010,010,019 2-4
17-04-261355,400,010,01-- -- --0,020,010,015 2-4
17-04-262405,600,010,010,00 0,0% ----0,020,0112 16:48
17-04-26 5,70------ -- --------0 --
17-04-2610.3225,800,010,02-0,01 -50,0% --0,010,010,015 17:12
17-04-26 5,90------ -- --------0 --
17-04-268.4156,000,010,03-0,02 -66,7% --0,020,020,0122 12:07
17-04-26 6,10------ -- --------0 --
17-04-26 6,200,020,06-0,04 -66,7% 0,010,030,030,0266 16:36
17-04-26 6,300,080,08-- -- ----0,080,081 7-4
17-04-26 6,400,060,11-0,05 -45,5% ----0,060,03392 17:28
17-04-26 6,500,060,17-0,11 -64,7% ----0,060,04336 17:09
17-04-26 6,600,080,22-0,14 -63,6% ----0,080,0688 16:46
17-04-26 6,700,110,29-0,18 -62,1% ----0,130,0951 12:11
17-04-26 6,800,150,37-0,22 -59,5% ----0,150,1412 14:19
17-04-26 6,900,23---- -- ----0,230,231 12:21
17-04-26 7,000,500,56-- -- ----0,500,5010 7-4
17-04-26 7,10------ -- ---------- --
17-04-26 7,20--0,76-- -- --------0 --
17-04-26 7,40--0,96-- -- --------0 --
17-04-26 7,601,041,16-- -- ----1,041,0424 5-2
17-04-26 7,80--1,36-- -- --------0 --
17-04-26 8,001,551,56-- -- ----1,551,551 20-1
17-04-26 8,402,351,96-- -- ----2,352,352 9-3
17-04-26 8,80--2,36-- -- --------0 --
17-04-26 9,20--2,76-- -- --------0 --
17-04-26 9,60--3,16-- -- --------0 --
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-- -- --0,010,020,012 25-3
15-05-26 4,80--0,01-- -- --------0 --
15-05-26 4,90--0,01-- -- --------0 --
15-05-2635,000,020,02-- -- --0,010,020,022 1-4
15-05-26415,200,010,02-0,01 -50,0% --0,020,010,011 14:17
15-05-26 5,400,010,03-0,02 -66,7% --0,020,030,0131 14:08
15-05-26 5,600,020,05-0,03 -60,0% --0,030,030,0227 16:14
15-05-26 5,800,040,06-0,02 -33,3% ----0,040,0352 16:47
15-05-26 6,000,050,09-0,04 -44,4% ----0,050,044 14:21
15-05-26 6,200,080,14-0,06 -42,9% ----0,080,0799 16:47
15-05-26 6,400,110,21-0,10 -47,6% ----0,110,11161 13:42
15-05-26 6,600,170,31-0,14 -45,2% ----0,180,1719 11:17
15-05-26 6,800,540,44-- -- ----0,540,5410 2-4
15-05-26 7,000,890,59-- -- ----0,890,893 25-3
15-05-26 7,20--0,76-- -- --------0 --
15-05-26 7,40--0,96-- -- --------0 --
15-05-26 7,60--1,16-- -- --------0 --
15-05-26 7,80------ -- ---------- --
15-05-26 8,00--1,56-- -- --------0 --
15-05-26 8,40--1,96-- -- --------0 --
15-05-26 8,80--2,36-- -- --------0 --
15-05-26 9,20--2,76-- -- --------0 --
15-05-26 9,60--3,16-- -- --------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-- -- ----0,020,02100 5-1
19-06-26 4,400,050,02-- -- ----0,050,0510 16-3
19-06-268944,500,040,02-0,01 -50,0% ----0,040,041 30-3
19-06-26 4,600,160,02+0,14 +700,0% ----0,160,163 9-7
19-06-26 4,800,070,04-- -- ----0,070,07100 27-3
19-06-26 4,900,070,04-- -- ----0,070,072 31-3
19-06-26 5,000,030,05-0,02 -40,0% ----0,030,0310 11:45
19-06-26 5,200,070,07-- -- ----0,070,071 1-4
19-06-26 5,400,140,09-- -- ----0,140,142 31-3
19-06-26 5,500,070,10-0,03 -30,0% ----0,070,0660 17:14
19-06-26 5,600,100,12-- -- ----0,100,1030 7-4
19-06-26 5,800,300,16-- -- ----0,300,2815 26-3
19-06-26 6,000,150,22-0,07 -31,8% ----0,150,12749 17:10
19-06-26 6,200,170,29-0,12 -41,4% ----0,190,1780 14:49
19-06-26 6,400,270,39-0,12 -30,8% ----0,270,248.074 17:12
19-06-26 6,500,290,44-0,15 -34,1% ----0,300,27693 12:44
19-06-26 6,600,330,50-0,17 -34,0% ----0,330,3179 10:35
19-06-26 6,800,480,64-0,16 -25,0% ----0,490,42200 17:28
19-06-26 7,000,550,79-0,24 -30,4% ----0,600,55343 16:15
19-06-26 7,20--0,95-- -- --------0 --
19-06-26 7,40--1,13-- -- --------0 --
19-06-26 7,501,541,23-- -- ----1,541,5420 10-3
19-06-26 7,60--1,32-- -- --------0 --
19-06-26 7,80------ -- ---------- --
19-06-26 8,001,501,71-0,21 -12,3% ----1,511,454 17:21
19-06-26 8,502,592,21-- -- ----2,592,592 3-3
19-06-26 8,80--2,51-- -- --------0 --
19-06-26 9,002,352,71-0,36 -13,3% ----2,352,351 14-11
19-06-26 9,20--2,91-- -- --------0 --
19-06-26 9,60------ -- ---------- --
19-06-26 10,004,003,71-- -- ----4,004,006 26-3
19-06-26 12,005,655,72-- -- ----5,655,653 28-1
19-06-26 14,007,157,73-0,58 -7,5% ----7,157,15241 9-12
18-09-26 1,50--0,01-- -- --------0 --
18-09-26 2,00--0,01-- -- --------0 --
18-09-26 2,500,010,02-0,01 -50,0% ----0,010,011 17-12
18-09-26 3,000,020,01-- -- ----0,020,021 13-2
18-09-26 3,50--0,02-- -- --------0 --
18-09-26 4,000,060,05-- -- ----0,060,061 25-3
18-09-26 4,200,090,07-- -- ----0,090,091 16-3
18-09-26 4,400,100,08-- -- ----0,100,104 10-3
18-09-26 4,600,200,10-- -- ----0,200,201 23-3
18-09-26 4,800,130,12-- -- ----0,130,134 2-4
18-09-26 5,000,150,15-- -- ----0,150,1510 7-4
18-09-26 5,500,190,26-0,07 -26,9% ----0,200,181.333 17:15
18-09-26 6,000,310,43-0,12 -27,9% ----0,330,3173 15:41
18-09-26 6,500,530,69-0,16 -23,2% 0,550,600,540,5252 16:43
18-09-26 7,000,861,02-0,16 -15,7% ----0,860,821.138 17:15
18-09-26 7,501,771,44-- -- ----1,771,775 27-3
18-09-26 8,001,631,88-0,25 -13,3% ----1,691,633 13:30
18-09-26 8,50--2,35-- -- --------0 --
18-09-26 9,00--2,83-- -- --------0 --
18-09-26 10,00--3,83-- -- --------0 --
18-09-26 12,00--5,81-- -- --------0 --
18-09-26 14,008,007,79-- -- ----8,008,001 4-3
18-12-26 1,50--0,01-- -- --------0 --
18-12-261692,000,020,020,00 0,0% ----0,020,025 30-12
18-12-262732,500,030,01-- -- ----0,030,0337 30-3
18-12-266813,000,030,02-0,01 -50,0% ----0,030,031 20-11
18-12-26 3,500,070,05-- -- ----0,070,0750 31-3
18-12-26 4,000,100,08-- -- ----0,100,102 31-3
18-12-26114,200,090,09-0,02 -22,2% ----0,090,092 1-4
18-12-26 4,400,110,12-- -- ----0,110,112 7-4
18-12-26 4,500,090,13-0,04 -30,8% --0,150,090,096 15:56
18-12-26 4,600,200,14-- -- ----0,200,202 13-3
18-12-26 4,800,170,17-- -- ----0,170,174 7-4
18-12-26 5,000,230,21-- -- ----0,230,235 2-4
18-12-26 5,500,270,34-0,07 -20,6% --2,020,270,252 17:28
18-12-26 6,000,400,52-0,12 -23,1% ----0,420,39290 15:28
18-12-26 6,500,620,79-0,17 -21,5% ----0,630,6243 15:16
18-12-26 7,000,951,11-0,16 -14,4% ----0,950,9030 17:05
18-12-26 7,501,291,49-0,20 -13,4% ----1,301,296 09:53
18-12-26 8,001,661,92-0,26 -13,5% ----1,701,65220 16:24
18-12-26 8,502,532,38-- -- ----2,532,531 19-2
18-12-26 9,002,622,86-0,24 -8,4% ----2,622,6275 11:44
18-12-262110,004,413,83-0,21 -5,5% ----4,414,411 23-3
18-12-26 12,005,855,80+0,05 +0,9% ----5,855,852 10-12
18-12-26 14,00--7,78-- -- --------0 --
18-12-26 15,009,168,77-- -- ----9,169,1630 20-3
19-03-27 1,50------ -- ---------- --
19-03-27 2,00--0,01-- -- --------0 --
19-03-27 2,50--0,02-- -- --------0 --
19-03-27 3,00--0,03-- -- --------0 --
19-03-27 3,50--0,06-- -- --------0 --
19-03-27 4,00--0,10-- -- --------0 --
19-03-27 4,20--0,12-- -- --------0 --
19-03-27 4,40--0,15-- -- --------0 --
19-03-27 4,60--0,18-- -- --------0 --
19-03-27 4,80--0,22-- -- --------0 --
19-03-27 5,000,360,27-- -- ----0,360,366 30-3
19-03-27 5,500,310,41-0,10 -24,4% ----0,310,3120 10:07
19-03-27 6,000,790,61-- -- ----0,790,793 27-3
19-03-27 6,500,720,87-0,15 -17,2% ----0,720,70325 10:36
19-03-27 7,001,281,19-- -- ----1,281,281 2-4
19-03-27 7,50--1,56-- -- --------0 --
19-03-27 8,00--1,97-- -- --------0 --
19-03-27 8,50--2,41-- -- --------0 --
19-03-27 9,00--2,88-- -- --------0 --
19-03-27 10,00--3,84-- -- --------0 --
19-03-27 12,00--5,80-- -- --------0 --
18-06-27 3,000,050,03-- -- ----0,050,051 25-2
18-06-27 3,500,110,08-- -- ----0,110,114 20-3
18-06-27 4,000,210,14-- -- ----0,210,2110 6-3
18-06-27 4,500,330,22-- -- ----0,330,333 24-3
18-06-27 5,000,280,34-0,06 -17,6% ----0,280,2880 16:44
18-06-27 6,000,780,72-- -- ----0,780,763 1-4
18-06-27 7,001,121,30-0,18 -13,8% ----1,141,12136 13:18
18-06-27 8,001,832,06-0,23 -11,2% ----1,841,83149 13:07
18-06-27 9,002,672,93-0,26 -8,9% ----2,672,6718 15:49
18-06-27 10,004,283,86-- -- ----4,284,2565 19-3
18-06-27 12,006,125,80-- -- ----6,126,1075 11-3
18-06-27 15,008,638,77-- -- ----8,638,63153 19-1
17-12-278762,000,030,01+0,02 +200,0% ----0,030,031 28-10
17-12-27 2,500,060,03+0,03 +100,0% ----0,060,062 14-8
17-12-27 3,000,080,07-- -- ----0,080,082 7-4
17-12-27 3,500,170,13-- -- ----0,170,174 26-3
17-12-27 4,000,280,22-- -- ----0,280,281 30-3
17-12-27 4,500,410,33-- -- ----0,410,4115 27-3
17-12-27 5,000,480,48-- -- 0,40--0,480,482 7-4
17-12-279995,500,590,68-0,08 -11,8% ----0,590,5912 09:39
17-12-27 6,000,800,91-0,11 -12,1% --0,850,860,8015 12:24
17-12-27 7,001,341,52-0,18 -11,8% ----1,341,3410 13:24
17-12-27 8,002,332,25-- -- ----2,332,338 2-4
17-12-27 9,003,043,09-- -- ----3,043,045 7-4
17-12-27 10,004,203,97-- -- ----4,204,201 19-2
17-12-27 12,00--5,82-- -- --------0 --
17-12-27 15,008,908,76-- -- ----8,908,903 19-2
15-12-28 2,00--0,04-- -- --------0 --
15-12-28 3,000,190,15-- -- ----0,190,193 10-3
15-12-28 3,500,310,24-- -- ----0,310,312 6-3
15-12-28 4,000,410,37-- -- ----0,410,4140 1-4
15-12-28 4,500,600,52-- -- ----0,600,601 26-3
15-12-28 5,000,700,71-- -- ----0,700,701 7-4
15-12-28 5,501,200,93-- -- ----1,201,209 23-3
15-12-28 6,001,101,19-0,09 -7,6% ----1,101,108 11:05
15-12-28 7,002,101,80-- -- ----2,102,101 24-3
15-12-28 8,002,372,50-0,13 -5,2% ----2,372,34170 10:05
15-12-28 9,003,583,29-- -- ----3,583,5820 5-3
15-12-28 10,004,524,14-- -- ----4,524,5240 19-3
15-12-28 12,005,805,93-- -- ----5,805,802 5-2
15-12-28 15,008,558,78-0,23 -2,6% ----8,558,551 31-10
15-12-28 20,0013,3013,73-- -- ----13,3013,3015 6-1
21-12-29 2,000,110,09-- -- ----0,110,114 9-3
21-12-29 3,000,240,24-- -- ----0,240,2490 7-4
21-12-29 3,500,410,36-- -- ----0,410,413 23-3
21-12-29 4,000,520,52-- -- ----0,520,506 7-4
21-12-29 4,500,820,70-- -- ----0,820,824 11-3
21-12-29 5,000,940,91-- -- ----0,940,941 1-4
21-12-29 5,501,381,15-- -- ----1,381,381 23-3
21-12-29 5,601,241,20-- -- ----1,241,245 1-4
21-12-29 6,001,331,42-0,09 -6,3% ----1,331,332 10:58
21-12-29 6,301,621,59-- -- ----1,621,6210 2-4
21-12-29 7,001,922,02-0,10 -5,0% ----1,941,923 09:32
21-12-29 8,002,582,72-0,14 -5,1% ----2,582,5820 13:59
21-12-29 9,003,853,47-- -- ----3,853,858 13-3
21-12-29 10,004,374,28-- -- ----4,374,3720 2-4
21-12-29 12,006,415,98-- -- ----6,416,40188 19-3
21-12-29 15,009,218,81-- -- ----9,239,2166 9-3
21-12-29 20,0014,1313,70-- -- ----14,1314,1350 6-3
20-12-30 2,000,150,11-- -- ----0,150,152 12-3
20-12-30 3,000,310,310,00 0,0% ----0,310,29104 17:10
20-12-30 3,500,490,46-- -- ----0,490,491 2-4
20-12-30 4,000,590,62-0,03 -4,8% ----0,590,59197 14:25
20-12-30 4,500,940,84-- -- ----0,940,941 24-3
20-12-30 5,001,001,07-0,07 -6,5% --2,221,001,003 09:04
20-12-30 6,001,521,59-0,07 -4,4% ----1,521,5213 14:51
20-12-30 7,002,112,20-0,09 -4,1% ----2,112,1110 14:50
20-12-30 8,002,732,88-0,15 -5,2% ----2,732,732 13:32
20-12-30 9,003,733,61-- -- ----3,733,73300 2-4
20-12-30 10,004,534,38-- -- ----4,534,53150 2-4
20-12-30 12,006,306,03-- -- ----6,306,3013 24-2
20-12-30 15,008,908,81-- -- ----8,908,907 26-2
20-12-30 20,0014,1213,71-- -- ----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?