Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 71,7871,68+0,10 +0,1% 71,8271,00565.00617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-6-2026)
Totaal volume 5.194 (1.657 Calls, 3.537 Puts)
Totaal open interest bij opening 22.402 (9.083 Calls, 13.319 Puts)
Call / Put ratio 0,47
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 22,0054,1049,71-- -- ----54,1654,104 22-5
19-06-26 24,0052,1247,71-- -- ----52,1252,122 22-5
19-06-26 26,0050,1045,72-- -- ----50,2050,104 22-5
19-06-26 28,0048,1543,72-- -- ----48,1548,151 22-5
19-06-26 30,0046,1041,72-- -- ----46,1346,106 22-5
19-06-26 35,0020,1036,73-- -- ----20,1020,101 14-5
19-06-26 40,0017,6031,74-14,14 -44,5% ----17,6017,602 22-7
19-06-26 44,00--27,74-- -- --------0 --
19-06-26 45,0031,1026,74-- -- ----31,1031,0025 22-5
19-06-26 46,0030,0025,74-- -- ----30,0030,005 14-5
19-06-26 48,0028,0523,75-- -- ----28,0527,902.236 22-5
19-06-26 50,0021,9221,75-- -- ----21,9221,921 29-5
19-06-26 52,0023,9819,75-- -- ----23,9823,9850 22-5
19-06-26 54,0019,0017,75-- -- --------1.000 22-5
19-06-26 55,0021,0016,76-- -- ----21,2021,0015 22-5
19-06-26 56,0020,0515,76-- -- ----20,0520,053 22-5
19-06-26 57,00--14,76-- -- --------0 --
19-06-26 58,0018,3313,76-- -- ----18,3317,4223 18-5
19-06-26 59,0017,2312,77-- -- ----17,2317,235.000 22-5
19-06-26 60,0016,2211,77-- -- ----16,2216,155.030 22-5
19-06-26 62,009,759,80-0,05 -0,5% ----9,759,7535 1-6
19-06-26 64,0012,037,87-- -- ----12,0312,031 22-5
19-06-26 65,009,656,94-- -- ----9,659,654 25-5
19-06-26 66,0010,226,02-- -- ----10,229,55242 22-5
19-06-26 68,004,004,20-0,20 -4,8% ----4,004,001 1-6
19-06-26 70,002,812,54-- -- ----2,812,357 29-5
19-06-26 72,001,041,28-0,24 -18,8% ----1,221,0491 1-6
19-06-26 74,000,400,47-0,07 -14,9% ----0,460,3732 1-6
19-06-26 76,000,100,13-0,03 -23,1% --0,700,100,105 1-6
19-06-26 78,000,040,03+0,01 +33,3% ----0,040,0465 1-6
19-06-2681180,000,050,01-- -- ----0,050,0510 27-5
19-06-26282,000,110,01-- -- ----0,110,111 25-5
19-06-264185,000,070,01-- -- --0,060,070,0741 6-3
19-06-26 88,00--0,01-- -- --------0 --
19-06-261.41790,000,020,01+0,01 +100,0% --0,070,020,0289 8-5
19-06-26 92,00------ -- ---------- --
19-06-26 100,00--0,01-- -- --------0 --
19-06-26 110,00--0,01-- -- --------0 --
17-07-26 40,0032,7531,82-- -- ----32,7532,751 28-5
17-07-26 45,00--26,86-- -- --------0 --
17-07-26 50,00--21,94-- -- --------0 --
17-07-26 52,00--20,00-- -- --------0 --
17-07-26 54,00--18,00-- -- --------0 --
17-07-26 56,00--16,05-- -- --------0 --
17-07-26 58,00--14,05-- -- --------0 --
17-07-26 60,00--12,10-- -- --------0 --
17-07-26 62,00--10,21-- -- --------0 --
17-07-26 64,00--8,28-- -- --------0 --
17-07-26 66,008,076,49-- -- ----8,078,072 21-4
17-07-26 68,007,714,76-- -- ----7,717,7140 26-5
17-07-26 70,003,023,25-0,23 -7,1% ----3,203,0267 1-6
17-07-26 72,001,962,01-0,05 -2,5% ----2,061,88209 1-6
17-07-26 74,001,181,13-- -- ----1,351,1213 29-5
17-07-26 76,000,500,53-0,03 -5,7% ----0,500,507 1-6
17-07-26 78,000,150,24-0,09 -37,5% --0,950,190,1536 1-6
17-07-26 80,000,100,13-0,03 -23,1% ----0,100,1025 1-6
17-07-26 82,000,210,04-- -- ----0,210,216 26-5
17-07-26 84,000,080,02-- -- ----0,080,085 21-5
17-07-26 88,00--0,01-- -- --------0 --
17-07-26 92,00--0,01-- -- --------0 --
21-08-26 40,00--31,88-- -- --------0 --
21-08-26 45,00--26,91-- -- --------0 --
21-08-26 50,00--21,94-- -- --------0 --
21-08-26 52,00--19,96-- -- --------0 --
21-08-26 54,00--18,00-- -- --------0 --
21-08-26 56,00--16,06-- -- --------0 --
21-08-26 58,00--14,16-- -- --------0 --
21-08-26 60,00--12,31-- -- --------0 --
21-08-26 62,00--10,46-- -- --------0 --
21-08-26 64,00--8,66-- -- --------0 --
21-08-26 66,00--6,95-- -- --------0 --
21-08-26 68,008,205,38-- -- ----8,208,2043 26-5
21-08-26 70,003,643,97-0,33 -8,3% ----3,963,6455 1-6
21-08-26 72,002,762,78-- -- ----2,762,762 29-5
21-08-26 74,001,751,83-0,08 -4,4% ----1,751,753 1-6
21-08-26 76,001,001,15-0,15 -13,0% 0,70--1,001,004 1-6
21-08-26 78,001,620,69-- -- ----1,801,6230 26-5
21-08-26 80,000,410,40-- -- ----0,410,4130 29-5
21-08-26 82,000,420,23-- -- ----0,420,421 27-5
21-08-26 84,000,240,13-- -- ----0,240,241 21-5
21-08-26 88,000,040,040,00 0,0% ----0,050,0410 1-6
21-08-26 92,00--0,01-- -- --------0 --
18-09-26 24,00--47,80-- -- --------0 --
18-09-26 26,00--45,81-- -- --------0 --
18-09-26 28,00--43,82-- -- --------0 --
18-09-26 30,0040,9541,83-- -- ----40,9540,952 12-2
18-09-26 35,00--37,56-- -- --------0 --
18-09-26 40,0032,7531,88-- -- ----32,7532,7510 15-4
18-09-26 46,00--25,91-- -- --------0 --
18-09-26 48,0018,6523,93-- -- ----18,6518,6515 26-3
18-09-26 50,0016,6521,94-- -- ----16,6516,6520 16-3
18-09-26 52,0023,4919,96-0,01 -0,1% ----23,4923,492 18-5
18-09-26 54,0013,0017,99-- -- ----13,0013,0010 26-3
18-09-26 56,0018,8016,05-- -- ----18,8018,55735 25-5
18-09-26 58,0018,0014,15-- -- ----18,1518,0010 22-5
18-09-26 60,0015,8012,31-- -- ----15,8015,20123 22-5
18-09-26 65,007,907,94-- -- ----7,907,901 29-5
18-09-26 70,004,104,18-0,08 -1,9% ----4,104,1051 1-6
18-09-26 75,001,581,68-0,10 -6,0% 1,00--1,681,5311 1-6
18-09-26 80,000,480,54-0,06 -11,1% --1,350,480,4822 1-6
18-09-26 85,000,240,13-- -- ----0,320,242 27-5
18-09-26 90,000,080,04-- -- ----0,080,081 14-5
18-09-26 100,00--0,02-- -- --0,07----0 --
18-09-26 110,00--0,02-- -- --------0 --
18-09-26 120,00------ -- ---------- --
18-12-26 20,0055,9551,78-- -- ----55,9555,9510 22-5
18-12-26 24,00--47,80-- -- --------0 --
18-12-26 25,0047,2046,81-- -- ----47,2047,201 14-4
18-12-26 26,0043,6745,82-- -- ----43,6743,55244 11-2
18-12-26 28,0047,9043,83-- -- ----47,9047,9012 22-5
18-12-26 30,0045,1741,84-- -- ----45,1745,13100 26-5
18-12-26 35,0039,5536,86-- -- ----39,5539,551 25-5
18-12-26 40,0035,9031,89-- -- ----35,9035,902 22-5
18-12-26 45,0031,2026,93-- -- ----31,2030,8516 22-5
18-12-26 50,0025,4022,06-- -- ----25,4025,38100 26-5
18-12-26 52,0024,1520,15-- -- ----24,1523,908 22-5
18-12-26 54,0020,9318,27-- -- ----20,9320,9310 25-5
18-12-26 55,0019,6517,33-- -- ----19,6519,653 25-5
18-12-26 56,0017,9816,40-- -- ----17,9817,981 28-4
18-12-26 58,0013,5014,59-- -- ----13,5013,501 9-4
18-12-26 60,0016,1012,79-- -- ----16,2515,89351 22-5
18-12-26 65,0011,508,60-- -- ----11,5011,4012 26-5
18-12-26 70,005,005,12-0,12 -2,3% ----5,155,00260 1-6
18-12-266.10575,002,532,66-0,03 -1,1% ----2,612,35106 1-6
18-12-26 80,001,251,20+0,05 +4,2% --1,351,251,252 1-6
18-12-26 85,000,560,47-- -- --1,050,560,562 29-5
18-12-26 90,000,190,17-- -- ----0,200,1727 29-5
18-12-26 100,00--0,02-- -- --------0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--41,87-- -- --------0 --
19-03-27 35,00--36,92-- -- --------0 --
19-03-27 40,00--31,97-- -- --------0 --
19-03-27 45,00--27,10-- -- --------0 --
19-03-27 50,00--22,35-- -- --------0 --
19-03-27 52,00--20,50-- -- --------0 --
19-03-27 54,00--18,71-- -- --------0 --
19-03-27 56,0016,7216,91-- -- ----16,7216,724 15-4
19-03-27 58,0014,9515,17-0,22 -1,5% ----14,9514,958 1-6
19-03-27 60,0015,2313,49-- -- ----15,3415,2340 21-5
19-03-27 65,009,509,63-- -- ----9,509,50206 29-5
19-03-27 70,006,206,32-0,12 -1,9% ----6,206,201 1-6
19-03-27 75,003,833,86-0,03 -0,8% ----3,833,803 1-6
19-03-2748880,002,082,16+0,01 +0,5% ----2,082,081 1-6
19-03-27 85,001,511,11-- -- ----1,511,511 28-5
19-03-27 90,000,600,56-- -- ----0,600,601 29-5
19-03-27 100,00--0,13-- -- --------0 --
19-03-27 110,00--0,03-- -- --------0 --
19-03-27219120,000,020,01-- -- ----0,020,0219 26-5
18-06-27 30,0044,7541,84-- -- ----44,7544,7510 19-5
18-06-27 35,0040,0036,92-- -- ----40,0039,7550 19-5
18-06-27 40,0033,0932,72-- -- ----33,0932,882 28-5
18-06-27 45,0022,3027,25-- -- ----22,3022,1051 12-3
18-06-27 50,0025,2022,61-- -- ----25,2025,1911 25-5
18-06-27 55,0021,3318,21-- -- ----21,3321,3310 26-5
18-06-27 60,0013,6014,05-0,45 -3,2% ----13,7513,6015 1-6
18-06-27 70,009,427,07-- -- ----9,429,4220 26-5
18-06-27 80,002,762,77-0,01 -0,4% ----2,902,70390 1-6
18-06-27 90,001,500,88-- -- --------10 28-5
18-06-27 100,000,460,24-- -- ----0,460,461 25-5
18-06-27 110,00--0,07-- -- --------0 --
18-06-27 120,000,050,02-- -- ----0,050,052 28-5
18-06-27 150,00--0,01-- -- --------0 --
17-12-27 20,0056,0051,79-- -- 1,98--56,0056,002 22-5
17-12-27 25,0051,0046,81-- -- ----51,0051,007 22-5
17-12-27 28,0021,0043,83-- -- ----21,0021,001 12-3
17-12-27 30,0045,1641,84-- -- ----45,1645,06320 26-5
17-12-27 35,0039,1036,87-- -- ----39,1039,104 27-5
17-12-27 40,0034,8031,94-- -- ----34,8034,802 27-5
17-12-27 45,0031,1027,30-- -- ----31,2431,1080 22-5
17-12-27 50,0024,9922,78-- -- ----24,9924,991 25-5
17-12-27 55,0021,6018,49-- -- ----21,6021,601 26-5
17-12-27 60,0015,5014,47-- -- ----15,8515,502 28-5
17-12-27 70,007,807,87-0,07 -0,9% ----7,807,808 1-6
17-12-27 80,003,773,770,00 0,0% --4,223,773,771 1-6
17-12-27 90,001,601,63-0,03 -1,8% ----1,601,602 1-6
17-12-27 100,001,000,67-- -- ----1,001,0010 26-5
17-12-27 110,000,270,27-- -- ----0,270,273 13-4
17-12-27 120,000,150,12-- -- ----0,150,151 11-2
17-12-27 150,00--0,01-- -- --------0 --
15-12-28 25,0051,0046,81-- -- ----51,0051,002 22-5
15-12-28 30,0046,1541,84-- -- ----46,1546,1525 22-5
15-12-28 35,0036,9036,86-- -- ----36,9036,902 29-5
15-12-28 40,0035,5031,92-- -- ----35,5035,501 26-5
15-12-28 45,0029,5027,30-- -- ----29,5029,501 27-5
15-12-28 50,0026,0022,96-- -- ----26,0025,90147 22-5
15-12-28 55,0021,2018,87-- -- ----21,2021,201 22-5
15-12-28 60,0017,1515,13-- -- ----17,1517,153 22-5
15-12-28 70,009,209,23-0,03 -0,3% ----9,209,2010 1-6
15-12-28 80,005,455,24-- -- ----5,455,451 29-5
15-12-28 90,003,102,92-- -- ----3,103,105 29-5
15-12-28 100,001,341,58-- -- ----1,341,341 8-4
15-12-28 110,00--0,85-- -- --------1 25-5
15-12-28 120,000,580,46-- -- ----0,580,581 14-5
15-12-28 150,00--0,07-- -- --------0 --
21-12-29 25,0051,2346,80-- -- ----51,2351,2340 22-5
21-12-29 30,0046,2241,82-- -- ----46,2246,1060 22-5
21-12-29 40,0036,1031,90-- -- ----36,2035,90260 22-5
21-12-29 45,0030,0527,18-- -- ----30,0530,052 25-5
21-12-29 50,0023,8522,93-- -- ----23,8523,8512 29-5
21-12-29 55,0022,0419,04-- -- ----22,5022,045 26-5
21-12-29 60,0018,4016,25-- -- ----18,5018,28276 26-5
21-12-29 70,0012,3710,20-- -- ----12,8012,3727 26-5
21-12-29 80,006,206,46-0,26 -4,0% 6,10--6,586,2065 1-6
21-12-29 90,004,484,08-- -- ----4,484,483 28-5
21-12-29 100,003,102,55-- -- ----3,103,1010 19-5
21-12-29 110,00--1,60-- -- --------0 --
21-12-29 120,000,991,02-0,03 -2,9% ----1,030,9934 1-6
21-12-29 150,000,300,27-- -- ----0,300,301 13-1
20-12-30 30,0036,4041,82-- -- ----36,4036,401 2-1
20-12-30 40,0026,8032,00-- -- ----26,8026,801 5-1
20-12-30 45,0029,7027,25-- -- ----29,7029,701 27-5
20-12-30 50,0023,5023,09-- -- ----23,7023,5010 29-5
20-12-30 55,0019,1019,27-0,17 -0,9% ----19,1019,102 1-6
20-12-30 60,0018,9016,01-- -- ----18,9018,901 26-5
20-12-30 65,0014,4213,26-- -- ----14,4214,421 19-5
20-12-30 70,0011,4410,95-- -- ----11,4411,4410 28-5
20-12-30 80,007,757,36-- -- 7,10--7,757,754 28-5
20-12-30 90,004,904,96-0,06 -1,2% --6,754,914,9015 1-6
20-12-30 100,003,373,370,00 0,0% ----3,373,375 1-6
20-12-30 110,00--2,31-- -- --------0 --
20-12-30 120,002,201,61-- -- ----2,352,20200 27-5
20-12-30 150,001,000,59-- -- ----1,000,95225 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?