Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 77,4478,08-0,64 -0,8% 78,0277,4459.91313:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-7-2026)
Totaal volume 4.396 (2.161 Calls, 2.235 Puts)
Totaal open interest bij opening 63.253 (28.420 Calls, 34.833 Puts)
Call / Put ratio 0,97
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 40,0033,8537,49-- -- ----33,8533,857 17-6
17-07-26 45,00--32,49-- -- 32,7533,20----0 --
17-07-26 50,0021,8327,49-- -- 27,7528,2021,8321,831 4-6
17-07-26 52,00--25,49-- -- 25,7526,20----0 --
17-07-26 54,00--23,49-- -- 23,7524,20----0 --
17-07-26 56,00--21,49-- -- 21,7522,20----0 --
17-07-26 58,00--19,49-- -- 19,7520,20----0 --
17-07-26 60,00--17,49-- -- 17,7518,20----0 --
17-07-26 62,00--15,49-- -- 15,7516,20----0 --
17-07-26 64,00--13,49-- -- --------0 --
17-07-26 66,008,0711,49-- -- 11,7512,208,078,072 21-4
17-07-26 68,004,719,50-- -- 9,7510,204,714,182 8-6
17-07-26 69,00--8,50-- -- 8,759,20----0 --
17-07-26 70,006,537,50-- -- 7,758,206,536,531 13-7
17-07-26 71,00--6,51-- -- 6,707,25----0 --
17-07-26 72,006,205,52+0,68 +12,3% ----6,206,202 15-7
17-07-26 73,00--4,52-- -- 4,705,25----0 --
17-07-261.58374,004,023,51+0,61 +17,4% 3,844,104,024,0025 17:22
17-07-26 75,001,382,56-- -- 2,813,121,381,386 6-7
17-07-262.33976,001,921,63+0,29 +17,8% 1,902,132,441,72148 15:53
17-07-26 77,001,200,85+0,35 +41,2% 0,981,191,201,201 15-7
17-07-26 78,000,440,31+0,13 +41,9% 0,340,480,700,2497 17:22
17-07-26 79,000,090,08+0,01 +12,5% 0,040,150,090,0922 15-7
17-07-26 80,000,040,01-- -- ----0,040,044 10-7
17-07-26 81,00--0,01-- -- --------0 --
17-07-26 82,000,020,01-- -- --0,060,020,021 6-7
17-07-26 84,000,080,01-- -- --0,040,080,085 21-5
17-07-26 88,00--0,01-- -- --------0 --
17-07-26 92,00--0,01-- -- --------0 --
21-08-26 40,00--37,56-- -- 37,7038,35----0 --
21-08-26 45,00--32,57-- -- 32,7033,35----0 --
21-08-26 50,00--27,57-- -- 27,7528,40----0 --
21-08-26 52,00--25,58-- -- 25,7526,40----0 --
21-08-26 54,00--23,58-- -- 23,7524,40----0 --
21-08-26 56,00--21,59-- -- --------0 --
21-08-26 58,00--19,59-- -- 19,7520,40----0 --
21-08-26 60,00--17,59-- -- 17,7518,40----0 --
21-08-26 62,00--15,60-- -- 15,7016,50----0 --
21-08-26 64,00--13,61-- -- 13,7014,50----0 --
21-08-26 66,0010,4511,65-- -- ----10,4510,4525 29-6
21-08-26 68,008,449,72-- -- 10,0010,558,448,441 9-7
21-08-26 70,006,967,84-- -- 8,108,556,966,961 13-7
21-08-261.93872,005,056,05-- -- 6,306,655,055,051 13-7
21-08-26 74,004,804,34+0,46 +10,6% 4,594,764,804,804 15-7
21-08-2668576,003,122,90+0,22 +7,6% 3,073,233,222,8025 17:22
21-08-26 78,002,171,74+0,43 +24,7% 1,861,992,172,0032 15-7
21-08-26 80,001,220,93+0,29 +31,2% 0,971,111,220,8525 15-7
21-08-26 82,000,460,44+0,02 +4,5% ----0,460,467 15-7
21-08-26 84,000,180,19-0,01 -5,3% 0,160,250,180,182 15-7
21-08-26 88,000,030,030,00 0,0% --0,070,030,031 15-7
21-08-26 92,00--0,01-- -- --------0 --
21-08-26 96,00------ -- ---------- --
18-09-26 24,00--53,52-- -- 53,8054,25----0 --
18-09-26 26,00--51,53+0,60 +1,2% 51,8052,25----0 --
18-09-26 28,00--49,53-- -- 49,8050,25----0 --
18-09-267130,0044,3047,54+0,59 +1,2% 47,8048,2544,3044,3067 18-6
18-09-26 35,00--42,55-- -- --------0 --
18-09-26 40,0032,7537,55-- -- 37,8038,2532,7532,7510 15-4
18-09-26 46,00--31,57-- -- 31,8032,25----0 --
18-09-26 48,0018,6529,57-- -- 29,8530,3018,6518,6515 26-3
18-09-26 50,0016,6527,57+0,60 +2,2% 27,8528,3016,6516,6520 16-3
18-09-26 52,0023,4925,58-- -- 25,8526,3023,4923,492 18-5
18-09-26 54,0013,0023,58-- -- 23,8524,3013,0013,0010 26-3
18-09-26 56,0021,3021,59-- -- 21,8522,2521,3021,301 26-6
18-09-26 58,0018,0019,61-- -- ----18,1518,0010 22-5
18-09-26 60,0015,8017,63-- -- 17,8518,3015,8015,20123 22-5
18-09-26 64,0012,7013,66-- -- 14,0014,3512,7012,5544 23-6
18-09-26 65,0012,3012,70-- -- 13,0013,4012,3012,3067 25-6
18-09-2611066,0010,8511,70+0,66 +5,6% 12,0512,4010,8510,8588 2-7
18-09-26 68,008,839,79-- -- 10,0010,509,358,8365 26-6
18-09-26 70,007,198,00-- -- 8,258,607,197,1914 9-7
18-09-26 72,006,006,21-- -- ----6,006,0022 14-7
18-09-26 74,005,104,53+0,57 +12,6% 4,785,055,105,1027 15:04
18-09-261.52275,004,243,78+0,46 +12,2% 4,004,194,254,249 15-7
18-09-26 76,003,003,11-0,11 -3,5% 3,293,493,003,004 15-7
18-09-26 78,002,402,00+0,40 +20,0% 2,122,292,462,29169 14:42
18-09-26 80,001,221,21+0,01 +0,8% 1,261,401,521,2231 15:53
18-09-26 82,000,850,67+0,18 +26,9% ----0,850,833 15-7
18-09-26 84,00------ -- 0,280,46----0 --
18-09-2628085,000,310,25+0,08 +32,0% 0,200,340,310,313 15-7
18-09-26 88,00--0,08-- -- 0,040,18----0 --
18-09-26 90,000,080,04-- -- --0,120,080,08200 9-7
18-09-26 92,00--0,02-- -- --0,11----0 --
18-09-26 96,00------ -- ---------- --
18-09-26 100,00--0,01-- -- --------0 --
18-09-26 110,00--0,01-- -- --------0 --
18-09-26 120,00------ -- --------0 --
18-12-26 20,0055,9557,52+0,60 +1,0% 57,8058,2555,9555,9510 22-5
18-12-26 24,00--53,53-- -- --------0 --
18-12-26 25,0047,2052,53+0,59 +1,1% 52,8053,2547,2047,201 14-4
18-12-26 26,0043,6751,53-- -- 51,8052,2543,6743,55244 11-2
18-12-26 28,0047,9049,53-- -- 49,8050,2547,9047,9012 22-5
18-12-26 30,0045,1747,54-- -- 47,8048,2545,1745,13100 26-5
18-12-26 35,0041,0242,55-- -- 42,8043,2541,0241,0210 2-7
18-12-26 40,0037,3037,56-- -- 37,9038,2537,3037,301 14-7
18-12-266745,0031,4732,57+0,60 +1,8% 32,9033,2531,4731,4167 29-6
18-12-26 50,0027,1527,58-- -- 27,9028,3027,1527,151 14-7
18-12-26 52,0024,1525,59-- -- 25,8526,3024,1523,908 22-5
18-12-26 54,0020,9323,60-- -- 23,8524,3520,9320,9310 25-5
18-12-26 55,0021,4722,61-- -- 22,9523,3521,4721,471 1-7
18-12-26 56,0017,9821,63-- -- ----17,9817,981 28-4
18-12-26 58,0013,5019,68-- -- 19,8520,4013,5013,501 9-4
18-12-26 60,0016,5017,74-- -- 18,0518,4516,5016,502 3-7
18-12-26 65,0012,7513,03-- -- 13,2513,6512,7512,753 14-7
18-12-2610.44970,008,758,67+0,08 +0,9% 8,909,159,208,45217 16:09
18-12-267.14575,005,405,03+0,37 +7,4% 5,205,405,555,4010 15:29
18-12-26 80,002,522,47+0,05 +2,0% 2,562,702,522,3120 16:10
18-12-26 85,001,051,03+0,02 +1,9% 1,001,161,161,0551 17:12
18-12-267190,000,330,35-- -- 0,310,430,330,331 14-7
18-12-26 95,00------ -- ---------- --
18-12-26 100,00--0,03-- -- --0,11----0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--47,59-- -- 47,7548,30----0 --
19-03-27135,0037,1042,48+0,72 +1,7% 42,7543,3037,1037,101 8-6
19-03-27 40,00--37,56-- -- --------0 --
19-03-27 45,00--32,59-- -- 32,8033,35----0 --
19-03-27 50,00--27,68-- -- 27,8528,45----0 --
19-03-27 52,00--25,75-- -- 25,9026,50----0 --
19-03-27 54,00--23,85-- -- --------0 --
19-03-27 56,0016,7221,92-- -- 22,1022,6516,7216,724 15-4
19-03-27 58,0014,5020,06-- -- 20,2520,7514,5514,508 4-6
19-03-27 60,0014,8518,31-- -- 18,4018,9014,8514,856 15-6
19-03-27 65,009,5013,91-- -- 14,1014,409,509,50206 29-5
19-03-27 70,009,009,91-- -- 10,1010,409,009,001 14-7
19-03-27 75,006,356,52-- -- 6,656,906,356,352 14-7
19-03-2768380,004,143,90+0,24 +6,2% 3,964,194,304,1421 14:55
19-03-27 85,001,932,15-- -- 2,192,351,931,931 23-6
19-03-27 90,001,161,08+0,08 +7,4% ----1,161,162 17:27
19-03-27 95,00------ -- ---------- --
19-03-27 100,00--0,24-- -- 0,170,34----0 --
19-03-27 110,00--0,04-- -- --0,14----0 --
19-03-27 120,000,020,01-- -- --0,060,020,0219 26-5
18-06-27 30,0044,7547,54-- -- 47,7548,2544,7544,7510 19-5
18-06-27 35,0040,0042,59-- -- 42,8043,3040,0039,7550 19-5
18-06-27 40,0033,0937,61-- -- 37,8538,3033,0932,882 28-5
18-06-27 45,0031,8532,66-- -- 32,8533,3531,8531,854 25-6
18-06-27 50,0025,2027,90-- -- ----25,2025,1911 25-5
18-06-27 55,0017,8023,27-- -- 23,4523,9517,8017,8020 5-6
18-06-27 56,00--22,34-- -- --------0 --
18-06-27 58,00--20,53-- -- 20,7021,20----0 --
18-06-27 60,0015,4018,78-- -- 18,9519,35----2 8-7
18-06-27 65,0013,4714,52-- -- 14,7515,1513,4713,471 1-7
18-06-27 70,0011,2510,65+0,60 +5,6% 10,8511,1511,3010,9528 14:48
18-06-27 75,007,807,36+0,44 +6,0% 7,507,807,807,8020 15-7
18-06-27 80,005,114,78+0,33 +6,9% 4,875,155,115,1120 15-7
18-06-27 85,003,002,92+0,08 +2,7% ----3,003,001 15-7
18-06-27 90,001,581,67-0,09 -5,4% 1,681,881,581,581 15-7
18-06-27 95,00------ -- ---------- --
18-06-27 100,000,460,46-- -- ----0,460,461 25-5
18-06-27 110,00--0,16-- -- 0,050,27----0 --
18-06-27 120,000,050,03-- -- --0,130,050,052 28-5
18-06-27 150,00--0,01-- -- --------0 --
17-12-27 20,0056,0057,52-- -- 57,7558,2556,0056,002 22-5
17-12-27 25,0051,0052,53-- -- ----51,0051,007 22-5
17-12-27 28,0021,0049,54-- -- 49,8050,3021,0021,001 12-3
17-12-2735430,0046,3047,54+0,59 +1,2% 47,8548,2546,3046,3020 7-7
17-12-27 35,0041,1542,55-- -- 42,8043,2541,1541,1540 23-6
17-12-27 40,0037,0037,56-- -- 37,8538,3537,0037,006 26-6
17-12-27 45,0033,3032,68+0,62 +1,9% 32,9033,4033,3033,301 15:30
17-12-27 50,0026,4027,95-- -- ----26,4026,4010 7-7
17-12-27 55,0017,8023,46-- -- ----17,8017,803 4-6
17-12-27 60,0018,3519,17-- -- 19,3019,9018,3517,707 23-6
17-12-27 70,0012,0511,43+0,62 +5,4% 11,5512,0512,0512,051 15-7
17-12-27 80,006,205,93+0,27 +4,6% 6,006,356,206,201 15-7
17-12-27 90,002,862,69+0,17 +6,3% 2,712,932,862,6521 15-7
17-12-27 100,001,031,13-- -- 1,071,321,031,034 8-7
17-12-27 110,000,300,44-- -- ----0,300,301 4-6
17-12-27 120,000,150,18-- -- 0,060,300,150,151 11-2
17-12-27 150,00--0,01-- -- --------0 --
16-06-28 40,00--37,63-- -- 37,2538,80----0 --
16-06-28 50,00--28,09-- -- 27,5029,55----0 --
16-06-28 55,00--23,68-- -- 23,1025,15----0 --
16-06-28 60,00--19,52-- -- 18,9020,95----0 --
16-06-28 70,00--12,26-- -- 11,8013,35----0 --
16-06-28 80,00--7,00-- -- 6,557,90----0 --
16-06-28 90,00--3,68-- -- 3,284,37----0 --
16-06-28 100,00--1,83-- -- --------0 --
16-06-28 110,00--0,87-- -- --------0 --
16-06-28 120,00--0,41-- -- --0,87----0 --
16-06-28 150,00--0,04-- -- --------0 --
15-12-28 25,0051,0052,52-- -- 52,6553,4051,0051,002 22-5
15-12-28 30,0046,1547,53-- -- 47,7548,4546,1546,1525 22-5
15-12-28 35,0042,0542,54-- -- 42,7543,4542,0542,054 26-6
15-12-28 40,0034,1037,55-- -- 37,6538,4034,1534,108 17-6
15-12-28 45,0032,5632,64-- -- 32,7533,5032,5632,561 26-6
15-12-28 50,0028,4528,17+0,28 +1,0% 28,1529,2028,5028,4510 16:33
15-12-28 55,0021,2023,86-- -- 23,8024,8521,2021,201 22-5
15-12-28 60,0018,9519,71-- -- ----18,9518,951 2-7
15-12-28 70,0012,0012,72-- -- 12,7013,50----50 13-7
15-12-28 80,007,757,68+0,07 +0,9% 7,608,358,057,7522 16:10
15-12-28 90,004,304,41-- -- ----4,304,3010 8-7
15-12-28 100,002,732,44+0,29 +11,9% ----2,732,7350 15:52
15-12-28 110,001,551,33+0,22 +16,5% 1,161,651,551,5055 15:52
15-12-28 120,000,820,71+0,11 +15,5% 0,801,000,820,821 15-7
15-12-28 150,00--0,13-- -- --------0 --
21-12-29 25,0051,2352,51-- -- 52,6053,4051,2351,2340 22-5
21-12-29 30,0046,2247,52-- -- 47,7048,5046,2246,1060 22-5
21-12-29 40,0036,4037,53-- -- 37,7038,4536,4036,4010 1-7
21-12-296145,0031,2532,55+0,59 +1,8% 32,7033,5031,2531,254 23-6
21-12-29 50,0028,4528,03+0,42 +1,5% 27,9529,1528,4528,451 15-7
21-12-29 55,0022,7723,95-- -- 23,7525,0022,7722,5251 8-7
21-12-29 60,0020,6020,09+0,51 +2,5% 19,9021,1520,6020,60476 15-7
21-12-29 70,0012,9513,57-- -- 13,4014,45----1 2-7
21-12-29 80,006,258,86-- -- 8,609,506,256,251 4-6
21-12-29 90,005,405,71-- -- 5,456,355,405,402 25-6
21-12-29 100,003,553,61-- -- 3,324,11----1.500 10-7
21-12-29 110,00--2,26-- -- 1,992,68----0 --
21-12-2944120,000,991,43+0,08 +5,6% 1,151,80----10 22-6
21-12-29 150,000,300,37-- -- 0,090,690,300,301 13-1
20-12-30 30,0036,4047,56-- -- 47,5548,5036,4036,401 2-1
20-12-30 40,0026,8037,66-- -- 37,6538,6026,8026,801 5-1
20-12-30 45,0033,2532,66+0,59 +1,8% 32,6533,6033,2533,254 15-7
20-12-30 50,0026,9028,19-- -- 28,0029,3526,9026,906 29-6
20-12-30 55,0023,7024,08-- -- ----23,7023,705 13-7
20-12-30 60,0015,6720,31-- -- 20,0021,4516,5015,672 4-6
20-12-30 65,0016,7517,07-- -- 16,7018,1516,7516,753 25-6
20-12-30 70,0014,7014,29+0,41 +2,9% 13,9015,4014,7014,70476 15-7
20-12-301.01780,008,009,84-- -- 9,3510,75----10 13-7
20-12-30 90,007,206,76+0,44 +6,5% 6,257,707,207,1512 15-7
20-12-30 100,005,104,59+0,51 +11,1% ----5,105,102 15-7
20-12-30 110,00--3,14-- -- 2,613,87----0 --
20-12-30 120,002,152,15-- -- 1,672,792,152,155 23-6
20-12-30 150,001,000,76-- -- 0,301,271,000,95225 18-5
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?