Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 67,9870,46-2,48 -3,5% 71,5467,021.159.59017:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-2-2026)
Totaal volume 11.786 (5.426 Calls, 6.360 Puts)
Totaal open interest bij opening 184.994 (92.263 Calls, 92.731 Puts)
Call / Put ratio 0,85
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 28,00--42,48-2,49 -5,9% --------0 --
20-02-26 30,00--40,48-2,49 -6,2% --------0 --
20-02-26 35,00--35,48-2,48 -7,0% --------0 --
20-02-26 40,00--30,48-2,48 -8,1% --------0 --
20-02-26 42,00--28,48-2,48 -8,7% --------0 --
20-02-26 44,00--26,48-2,48 -9,4% --------0 --
20-02-26 46,00--24,49-2,49 -10,2% --------0 --
20-02-26 48,00--22,49-2,48 -11,0% --------0 --
20-02-26 50,00--20,50-2,49 -12,1% --------0 --
20-02-26 52,00--18,52-2,51 -13,6% --------0 --
20-02-26 54,00--16,53-2,52 -15,2% 13,8014,40----0 --
20-02-26155,0011,5115,52-2,50 -16,1% 12,8013,4011,5111,511 14-1
20-02-26 56,00--14,54-2,52 -17,3% --------0 --
20-02-26 57,00--13,54-2,51 -18,5% --------0 --
20-02-26 58,00--12,54-2,51 -20,0% --------0 --
20-02-26159,0012,6011,52-2,48 -21,5% ----12,6012,601 12-2
20-02-2671160,0011,1010,54-2,45 -23,2% ----11,1011,101 12-2
20-02-26 61,00--9,54-2,48 -26,0% --------0 --
20-02-268962,009,008,52-2,46 -28,9% ----9,009,001 12-2
20-02-26 63,00--7,54-2,45 -32,5% --------0 --
20-02-2627864,004,546,56-2,38 -36,3% ----4,544,2047 13-2
20-02-26 65,00--5,61-2,34 -41,7% --------0 --
20-02-2658966,002,004,65-2,22 -47,7% ----5,352,0034 13-2
20-02-261067,001,603,74-2,06 -55,1% ----1,601,202 13-2
20-02-2668468,001,032,87-1,83 -63,8% ----3,741,0039 13-2
20-02-263969,000,672,09-1,49 -71,3% ----0,670,4754 13-2
20-02-2651870,000,311,41-1,11 -78,7% 0,25--1,950,22137 13-2
20-02-267271,000,150,89-0,75 -84,3% ----0,940,1424 13-2
20-02-2640972,000,090,50-0,44 -88,0% --0,160,580,0930 13-2
20-02-262973,000,310,28-0,25 -89,3% ----0,630,1730 12-2
20-02-261974,000,040,15-0,14 -93,3% ----0,180,034 13-2
20-02-26 75,00------ -- --------0 --
20-02-2610676,000,020,04-0,02 -50,0% ----0,030,022 13-2
20-02-26 78,00------ -- --------0 --
20-02-26 80,00--0,01-- -- --------0 --
20-02-26 84,00--0,01-- -- --------0 --
20-03-26920,0045,3550,51-2,48 -4,9% ----45,3545,354 28-1
20-03-26 22,00--48,51-2,48 -5,1% --------0 --
20-03-26 24,00--46,52-2,48 -5,3% --------0 --
20-03-26 26,00--44,52-2,48 -5,6% --------0 --
20-03-26 28,00--42,53-2,48 -5,8% --------0 --
20-03-26530,0036,1040,53-2,48 -6,1% ----36,1036,105 8-1
20-03-2611035,0027,7635,54-2,47 -6,9% ----27,8427,76110 27-11
20-03-26 36,00--34,55-2,47 -7,1% --------0 --
20-03-26 38,00--32,55-2,46 -7,6% --------0 --
20-03-262640,0024,6730,56-2,45 -8,0% ----24,6724,6428 18-12
20-03-26 42,0020,0928,56-2,43 -8,5% ----20,0920,0940 11-8
20-03-26 44,0018,0926,57-2,42 -9,1% ----18,0918,0930 11-8
20-03-26 45,0017,0425,57-2,41 -9,4% ----17,0417,0440 11-8
20-03-26 46,0016,0624,57-2,40 -9,8% 21,9022,5016,0615,6041 11-8
20-03-264048,0013,1522,58-2,38 -10,5% ----13,1513,1080 7-10
20-03-2662350,0018,3620,60-2,37 -11,5% ----18,3618,366 13-2
20-03-2634352,0015,0818,64-2,42 -13,0% ----15,0815,083 30-1
20-03-2619454,0014,3416,70-2,43 -14,6% ----14,3414,343 4-2
20-03-2680955,0013,5915,73-2,46 -15,6% ----13,5913,5919 13-2
20-03-2667256,0012,1014,76-2,44 -16,5% 12,1512,6012,1012,1010 13-2
20-03-26857,008,4513,73-2,41 -17,6% ----8,458,458 21-1
20-03-2650058,009,8012,78-2,41 -18,9% ----10,409,802 13-2
20-03-26 59,00--11,78-2,39 -20,3% --------0 --
20-03-261.14160,008,2810,85-2,39 -22,0% ----8,288,281 13-2
20-03-2626462,0010,008,94-2,35 -26,3% ----10,758,7552 12-2
20-03-2617164,004,897,02-2,13 -30,3% ----5,184,8947 13-2
20-03-2636865,003,896,12-2,00 -32,7% ----4,103,8930 13-2
20-03-261.07266,003,505,27-1,92 -36,4% 3,323,503,503,501 13-2
20-03-261.18168,002,183,68-1,56 -42,4% ----4,442,0746 13-2
20-03-261.07770,001,102,36-1,15 -48,7% 1,111,301,801,0048 13-2
20-03-2622872,000,551,33-0,70 -52,6% ----0,950,5025 13-2
20-03-263874,000,260,67-0,36 -53,7% ----0,370,207 13-2
20-03-261876,000,520,31-0,17 -54,8% ----0,520,279 12-2
20-03-26 78,00--0,14-0,08 -57,1% --------0 --
20-03-262.20280,000,060,06-0,04 -66,7% ----0,060,0610 9-2
20-03-26 84,00--0,01-- -- --------0 --
20-03-26 88,00------ -- ---------- --
20-03-26390,000,030,01+0,02 +200,0% ----0,030,033 12-9
20-03-26 100,00--0,01-- -- --------0 --
17-04-26 28,00--42,61-2,51 -5,9% --------0 --
17-04-26 30,00--40,63-2,52 -6,2% --------0 --
17-04-26 35,00--35,70-2,57 -7,2% 32,9533,55----0 --
17-04-26 40,00--30,75-2,60 -8,5% 27,9528,55----0 --
17-04-26 44,00--26,80-2,63 -9,8% --------0 --
17-04-26 46,00--24,82-2,64 -10,6% 22,0522,60----0 --
17-04-26 48,00--22,83-2,64 -11,6% --------0 --
17-04-26 50,00--20,85-2,64 -12,7% --------0 --
17-04-26 52,00--18,88-2,64 -14,0% --------0 --
17-04-26 54,00--16,91-2,61 -15,4% --------0 --
17-04-26 56,00--14,95-2,55 -17,1% --------0 --
17-04-26 57,00--13,98-2,50 -17,9% --------0 --
17-04-26458,0010,1113,01-2,43 -18,7% ----10,1110,111 2-2
17-04-26 59,00--12,04-2,36 -19,6% --------0 --
17-04-26260,0011,1011,09-2,32 -20,9% ----11,1011,101 13-2
17-04-262062,009,739,24-2,23 -24,1% ----9,739,735 12-2
17-04-26864,007,607,42-2,03 -27,4% ----7,607,602 12-2
17-04-263766,004,135,70-1,81 -31,8% 3,844,044,134,131 13-2
17-04-2620868,002,754,20-1,54 -36,7% ----3,292,7225 13-2
17-04-2632670,001,702,91-1,21 -41,6% ----2,501,477 13-2
17-04-2658872,000,951,86-0,82 -44,1% ----2,100,9513 13-2
17-04-261274,000,621,13-0,54 -47,8% 0,470,660,680,624 13-2
17-04-2611476,000,300,63-0,29 -46,0% 0,200,390,660,3037 13-2
17-04-26 78,00--0,35-0,15 -42,9% --------0 --
17-04-26 80,00--0,20-0,08 -40,0% --------0 --
17-04-26 84,00--0,07-0,03 -42,9% --------0 --
17-04-26 88,00--0,03-0,01 -33,3% --------0 --
19-06-26222,0044,8348,61-2,49 -5,1% ----44,8344,831 16-1
19-06-26 24,00--46,62-2,48 -5,3% --------0 --
19-06-26 26,00--44,63-2,48 -5,6% --------0 --
19-06-26 28,00--42,65-2,48 -5,8% 40,0040,60----0 --
19-06-26230,0031,5040,66-2,48 -6,1% ----31,5031,508 25-11
19-06-26 35,0020,1035,69-2,46 -6,9% ----20,1020,101 14-5
19-06-26 40,0017,6030,73-2,44 -7,9% ----17,6017,602 22-7
19-06-26 44,00--26,75-2,39 -8,9% 24,1524,75----0 --
19-06-262345,0021,3025,76-2,37 -9,2% ----21,3021,3010 19-1
19-06-26 46,00--24,77-2,36 -9,5% --------0 --
19-06-2692248,0017,6022,79-2,33 -10,2% 20,3020,8017,6017,602 20-1
19-06-261.99350,0021,6020,83-2,31 -11,1% --25,0021,6021,603 12-2
19-06-2670752,0016,3018,88-2,28 -12,1% ----16,3016,303 2-2
19-06-2696754,0015,4016,96-2,25 -13,3% ----15,4015,401 11-2
19-06-261.98955,0013,8016,03-2,27 -14,2% ----13,8013,802 13-2
19-06-2628356,0013,6015,09-2,26 -15,0% ----13,6013,3525 10-2
19-06-261.34958,0010,4713,28-2,28 -17,2% ----10,4710,471 13-2
19-06-267.10760,0012,3311,45-2,24 -19,6% --15,0012,3312,332 12-2
19-06-2665962,008,109,61-2,09 -21,7% --13,808,158,10180 9-2
19-06-2623164,005,757,91-1,93 -24,4% ----8,755,7524 13-2
19-06-265.17065,006,557,12-1,85 -26,0% 5,155,406,556,556 13-2
19-06-2616166,004,276,30-1,73 -27,5% ----6,304,6838 13-2
19-06-262.83868,003,024,85-1,50 -30,9% 3,273,463,683,00444 13-2
19-06-262.78270,002,303,59-1,22 -34,0% ----3,592,50623 13-2
19-06-2660972,002,102,55-0,95 -37,3% ----2,712,105 13-2
19-06-2621876,001,301,14-0,48 -42,1% ----1,301,305 13-2
19-06-2621480,000,350,46-0,18 -39,1% ----0,350,3528 13-2
19-06-26 85,00--0,14-0,06 -42,9% --0,20----0 --
19-06-2630090,000,070,04-0,02 -50,0% ----0,070,07100 11-2
19-06-26 100,00--0,01-- -- --------0 --
19-06-26 110,00--0,01-- -- --------0 --
18-09-26 24,00--46,62-2,49 -5,3% --------0 --
18-09-26 26,00--44,63-2,48 -5,6% --------0 --
18-09-26 28,00--42,64-2,47 -5,8% --------0 --
18-09-26230,0040,9540,66-2,46 -6,1% ----40,9540,952 12-2
18-09-26 35,00--35,69-2,40 -6,7% --------0 --
18-09-26 40,00--30,76-2,36 -7,7% --------0 --
18-09-26 46,00--24,87-2,37 -9,5% --------0 --
18-09-261148,0013,8022,95-2,40 -10,5% ----13,8013,8011 10-11
18-09-265150,0017,1521,00-2,38 -11,3% ----17,1517,1540 16-1
18-09-26 52,00--18,98-2,24 -11,8% --------0 --
18-09-26 54,00--17,03-2,17 -12,7% 14,5015,10----0 --
18-09-2610056,008,3015,23-2,25 -14,8% ----8,308,304 3-12
18-09-2639758,0011,1313,36-2,24 -16,8% ----11,1311,1340 11-2
18-09-2696460,009,3011,54-2,08 -18,0% ----9,309,302 13-2
18-09-2684765,005,457,40-1,70 -23,0% ----5,755,45605 13-2
18-09-2688670,002,904,16-1,17 -28,1% ----4,322,8419 13-2
18-09-2626075,001,342,07-0,66 -31,9% ----1,511,305 13-2
18-09-263180,000,950,94-0,30 -31,9% ----0,950,951 12-2
18-09-263185,000,440,41-0,10 -24,4% ----0,440,4430 12-2
18-09-26 90,00--0,19-0,03 -15,8% --------0 --
18-09-26 100,00--0,05-0,02 -40,0% --------0 --
18-09-26 110,00--0,02-- -- --------0 --
18-12-262920,0044,8250,59-2,48 -4,9% ----44,8244,8230 17-12
18-12-26 24,00--46,63-2,50 -5,4% --------0 --
18-12-26125,0019,9545,64-2,50 -5,5% ----20,0119,9587 14-11
18-12-2624426,0043,6744,65-2,51 -5,6% 41,4043,1043,6743,55244 11-2
18-12-268128,0043,5942,67-2,51 -5,9% ----43,6643,2023 12-2
18-12-265130,0029,7040,69-2,52 -6,2% ----29,8529,7050 7-10
18-12-2613135,0031,9835,75-2,55 -7,1% ----31,9831,882 30-1
18-12-268940,0026,7630,80-2,55 -8,3% ----26,7626,761 30-1
18-12-2639645,0025,8025,88-2,50 -9,7% ----26,7025,804 12-2
18-12-261.68450,0018,4020,99-2,34 -11,1% ----18,5518,40104 13-2
18-12-2610452,0017,3719,09-2,35 -12,3% ----17,3717,374 11-2
18-12-263054,0016,1017,12-2,24 -13,1% ----16,1016,1020 11-2
18-12-261.50155,0013,8516,20-2,24 -13,8% ----13,8513,8524 13-2
18-12-2610056,0016,3115,32-2,27 -14,8% ----16,3115,51100 12-2
18-12-262358,009,0013,47-2,16 -16,0% 11,0511,659,009,0023 26-1
18-12-262.22860,009,9511,72-2,02 -17,2% ----10,809,94505 13-2
18-12-262.52465,006,057,79-1,68 -21,6% ----6,256,0031 13-2
18-12-265.42270,003,494,75-1,20 -25,3% 3,25--4,853,20617 13-2
18-12-261.95775,001,902,73-0,84 -30,8% ----2,901,85524 13-2
18-12-261.18680,001,251,47-0,43 -29,3% --2,051,251,251 13-2
18-12-26285,001,000,76-0,22 -28,9% ----1,001,002 12-2
18-12-261090,000,380,39-0,10 -25,6% ----0,380,381 12-2
18-12-26 100,00--0,12-0,02 -16,7% --------0 --
18-12-26 110,00--0,03+0,02 +66,7% --------0 --
18-12-26 120,00--0,01+0,01 +100,0% --------0 --
18-06-271530,0036,8540,77-2,54 -6,2% 38,0038,6036,8536,855 5-1
18-06-278035,0025,2035,82-2,55 -7,1% ----25,5025,2080 2-10
18-06-2729640,0019,3730,90-2,52 -8,2% ----19,3719,23296 9-9
18-06-271245,0021,5726,06-2,57 -9,9% 23,2523,9021,5821,5711 24-12
18-06-2715750,0019,4021,20-2,41 -11,4% ----19,4019,4050 10-2
18-06-2736855,0014,2516,51-2,21 -13,4% 14,0514,7014,2514,251 3-2
18-06-271.19860,009,9712,38-2,07 -16,7% ----9,979,971 13-2
18-06-271.07470,005,155,91-1,23 -20,8% ----6,205,155 13-2
18-06-2778280,001,892,44-0,64 -26,2% ----1,891,8910 13-2
18-06-27 90,000,710,97-0,31 -32,0% ----0,800,7140 13-2
18-06-27 100,00--0,40-0,17 -42,5% --------0 --
18-06-27 110,00--0,15-0,08 -53,3% --------0 --
18-06-27 120,00--0,05-0,03 -60,0% --------0 --
17-12-27220,0039,8550,58-2,49 -4,9% 1,98--39,8539,852 7-10
17-12-271225,0043,5945,61-2,49 -5,5% ----43,5943,5910 4-2
17-12-27 28,0021,0042,63-2,50 -5,9% ----21,0021,001 12-3
17-12-272030,0036,1540,64-2,50 -6,2% ----36,1536,151 30-12
17-12-2729535,0033,8035,67-2,50 -7,0% ----33,8033,8075 9-2
17-12-2711040,0028,9030,71-2,51 -8,2% ----28,9028,901 11-2
17-12-2727845,0024,9525,84-2,57 -9,9% ----24,9524,9510 11-2
17-12-2755850,0019,3820,99-2,31 -11,0% 18,3519,0019,3819,1525 11-2
17-12-2741855,0016,5816,45-1,98 -12,0% ----17,3016,255 12-2
17-12-2796360,0010,3012,49-1,74 -13,9% ----10,5010,3020 13-2
17-12-271.06570,005,456,58-1,12 -17,0% ----5,605,44405 13-2
17-12-2724980,002,743,12-0,49 -15,7% ----2,742,7135 13-2
17-12-274290,000,901,44-0,19 -13,2% ----0,900,901 28-1
17-12-273100,000,410,69-0,06 -8,7% ----0,420,413 2-1
17-12-27 110,00--0,34-0,04 -11,8% --------0 --
17-12-271120,000,150,17-0,03 -17,6% ----0,150,151 11-2
15-12-28125,0036,8045,82-2,47 -5,4% ----36,8036,805 11-8
15-12-281730,0029,6540,72-2,32 -5,7% ----29,6529,654 24-9
15-12-289735,0031,2035,74-2,37 -6,6% ----31,2031,152 8-1
15-12-2828840,0026,3630,74-2,31 -7,5% ----26,3626,3640 27-1
15-12-281.77545,0022,8225,82-2,23 -8,6% ----22,8422,8060 2-2
15-12-281.01550,0021,4021,07-2,09 -9,9% ----21,4021,402 12-2
15-12-281.85255,0017,5116,65-1,90 -11,4% 14,2514,9517,5117,265 12-2
15-12-2819860,0012,3913,07-1,67 -12,8% ----12,3912,3820 13-2
15-12-283670,006,407,63-1,01 -13,2% ----6,406,405 13-2
15-12-282.35280,004,714,37-0,68 -15,6% ----4,714,614 12-2
15-12-28 90,001,522,38-0,27 -11,3% ----1,521,3560 20-1
15-12-2831100,000,831,38-0,14 -10,1% 0,691,660,830,8315 26-1
15-12-28 110,00--0,82-0,06 -7,3% --------0 --
15-12-286120,000,300,51-0,03 -5,9% ----0,300,301 21-1
21-12-29 25,0030,3545,67-2,32 -5,1% ----30,3529,9525 15-5
21-12-291530,0035,9040,72-2,22 -5,5% ----35,9035,902 22-12
21-12-2919340,0030,5030,85-2,27 -7,4% ----30,5030,502 12-2
21-12-2952845,0023,8025,96-2,18 -8,4% ----24,0023,804 11-2
21-12-292.45650,0018,3321,20-1,83 -8,6% ----19,4518,33252 13-2
21-12-292.18255,0017,8017,28-2,07 -12,0% ----17,8017,4011 12-2
21-12-292.58760,0012,0313,72-1,87 -13,6% ----12,0912,03160 13-2
21-12-2954270,007,258,49-1,13 -13,3% ----7,257,2039 13-2
21-12-2930180,004,895,17-0,65 -12,6% ----4,894,8820 13-2
21-12-298490,002,723,17-0,32 -10,1% ----2,722,7210 5-2
21-12-2956100,001,252,03-0,08 -3,9% ----1,251,2575 9-1
21-12-29 120,000,490,88-0,01 -1,1% ----0,490,491 5-12
21-12-291150,000,300,24+0,02 +8,3% ----0,300,301 13-1
20-12-30130,0036,4040,63-2,48 -6,1% 37,4039,2036,4036,401 2-1
20-12-30140,0026,8030,72-2,44 -7,9% ----26,8026,801 5-1
20-12-308245,0024,4525,89-2,45 -9,5% 22,6524,4524,4524,4510 10-2
20-12-302050,0019,7021,33-1,95 -9,1% ----19,7019,7010 3-2
20-12-301555,0014,9317,41-1,59 -9,1% 13,9016,6515,9814,936 13-2
20-12-307860,0013,0014,20-1,27 -8,9% 11,50--13,0013,0036 13-2
20-12-3021065,0010,3711,21-0,60 -5,4% ----10,3710,371 11-2
20-12-301.23470,008,309,46-0,77 -8,1% ----9,058,303 13-2
20-12-303280,005,255,85+0,15 +2,6% ----5,605,253 13-2
20-12-3010390,003,653,97+0,40 +10,1% ----3,653,6550 13-2
20-12-301100,002,052,88+0,44 +15,3% 2,503,842,052,051 20-1
20-12-30 120,00--1,77+0,19 +10,7% --------0 --
20-12-30 150,00--0,94-0,08 -8,5% --------0 --
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?