Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 72,8072,32+0,48 +0,7% 72,8071,98760.18517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-4-2026)
Totaal volume 2.550 (1.573 Calls, 977 Puts)
Totaal open interest bij opening 16.182 (7.453 Calls, 8.729 Puts)
Call / Put ratio 1,61
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 28,00--43,41-- -- --------0 --
17-04-26 30,00--41,41-- -- --------0 --
17-04-26 35,00--36,42-- -- 36,8037,20----0 --
17-04-26 40,00--31,42-- -- --------0 --
17-04-26 44,00--27,42-- -- --------0 --
17-04-26 46,00--25,42-- -- --------0 --
17-04-26 48,00--23,42-- -- --------0 --
17-04-26 50,0021,1621,43-0,27 -1,3% ----21,1621,153 13-4
17-04-26 52,00--19,43-- -- 19,8020,20----0 --
17-04-26 54,0017,4517,44-- -- ----17,4517,451 8-4
17-04-265656,0014,2215,45+0,89 +5,8% ----14,2214,227 7-4
17-04-26 57,00--14,45-- -- --------0 --
17-04-26 58,0011,3613,45-- -- ----11,3611,364 17-2
17-04-26 59,00--12,45-- -- --------0 --
17-04-26 60,0011,1511,48-- -- ----11,1511,151 8-4
17-04-26 62,009,109,48-- -- 9,7510,259,109,101 9-4
17-04-26 63,00--8,48-- -- --------0 --
17-04-26 64,008,057,51+0,54 +7,2% ----8,058,051 13-4
17-04-26 65,00--6,48-- -- --------0 --
17-04-26 66,005,455,51-0,06 -1,1% ----5,555,3512 13-4
17-04-26 67,003,694,53-- -- ----3,693,6910 7-4
17-04-2674368,003,503,61+0,78 +21,6% ----3,503,308 13-4
17-04-26 69,00--2,70-- -- 3,043,24----0 --
17-04-26 70,002,311,87+0,44 +23,5% ----2,312,00258 13-4
17-04-26 71,001,071,14-0,07 -6,1% ----1,070,91130 13-4
17-04-26 72,000,560,59-0,03 -5,1% 0,630,780,590,4384 13-4
17-04-26 73,000,280,24-- -- ----0,280,281 10-4
17-04-26 74,000,120,06-- -- ----0,120,121 8-4
17-04-26 75,00--0,02-- -- --------0 --
17-04-26 76,000,020,01+0,01 +100,0% --0,020,020,023 13-4
17-04-26 77,00------ -- ---------- --
17-04-26 78,000,100,01-- -- ----0,100,102 3-3
17-04-26 80,00--0,01-- -- --------0 --
17-04-26 84,00--0,01-- -- --0,08----0 --
17-04-26 88,00--0,01-- -- --------0 --
15-05-26 35,00--36,50-- -- --------0 --
15-05-26 40,00--31,55-- -- --------0 --
15-05-26 45,00--26,55-- -- --------0 --
15-05-26 48,00--23,60-- -- --------0 --
15-05-26 50,00--21,58-- -- --------0 --
15-05-26 52,00--19,63-- -- --------0 --
15-05-26 54,00--17,63-- -- --------0 --
15-05-26 56,00--15,68-- -- --------0 --
15-05-26 57,009,5514,66-- -- ----9,559,551 30-3
15-05-26 58,008,8013,68-- -- ----8,808,808 27-3
15-05-26 59,007,6012,71-- -- ----7,657,605 30-3
15-05-26 60,0011,5111,71-0,20 -1,7% ----11,5111,5110 13-4
15-05-26 62,009,329,81-- -- ----9,329,292 8-4
15-05-26 64,008,087,95-- -- ----8,087,6356 10-4
15-05-26 66,006,556,11+0,44 +7,2% ----6,556,2022 13-4
15-05-26 68,004,214,40-0,19 -4,3% ----4,214,211 13-4
15-05-26 70,003,112,89+0,22 +7,6% ----3,113,1114 13-4
15-05-26 72,001,911,67+0,24 +14,4% 1,831,971,921,4516 13-4
15-05-26 74,000,840,83+0,01 +1,2% ----0,840,8016 13-4
15-05-26 76,000,380,34+0,04 +11,8% ----0,380,3121 13-4
15-05-26 78,00--0,11-- -- 0,050,20----0 --
15-05-26 80,000,150,03-- -- ----0,150,151 18-3
15-05-26 84,00--0,01-- -- --------0 --
15-05-26 88,00--0,01-- -- --------0 --
19-06-26 22,0044,8349,46-- -- ----44,8344,831 16-1
19-06-26 24,00--47,47-- -- --------0 --
19-06-26 26,0040,6545,48-- -- ----40,6540,655 16-3
19-06-26 28,00--43,48-- -- --------0 --
19-06-26 30,0031,5041,49-9,99 -24,1% ----31,5031,508 25-11
19-06-26 35,0020,1036,50-16,40 -44,9% ----20,1020,101 14-5
19-06-26 40,0017,6031,52-13,92 -44,2% ----17,6017,602 22-7
19-06-26 44,00--27,53-- -- --------0 --
19-06-26 45,0026,6326,53-- -- ----26,6326,6312 10-4
19-06-26 46,00--25,54-- -- --------0 --
19-06-26 48,0018,9023,55-- -- ----18,9018,90150 5-3
19-06-261.99050,0021,3321,57+0,91 +4,2% ----21,3321,331 13-4
19-06-26 52,0014,8519,59-- -- ----14,8514,6560 26-3
19-06-26 54,0013,5017,63-- -- ----13,5013,504 10-3
19-06-26 55,0016,4016,65-0,25 -1,5% ----16,4016,402 13-4
19-06-26 56,0014,5215,68-- -- ----14,5214,527 7-4
19-06-26 57,00--14,71-- -- --------0 --
19-06-26 58,0013,4513,73-- -- ----13,4513,451 9-4
19-06-26 59,008,0512,73-- -- 13,0013,508,058,0525 27-3
19-06-26 60,0011,5011,79-0,29 -2,5% ----11,5011,5010 13-4
19-06-26 62,0010,139,90+0,23 +2,3% ----10,1310,131 13-4
19-06-26 64,008,187,98-- -- 8,258,708,188,1815 10-4
19-06-26 65,007,297,16-- -- ----7,297,299 10-4
19-06-26 66,006,156,26-0,11 -1,8% ----6,156,0537 13-4
19-06-26 68,005,004,59+0,41 +8,9% ----5,054,5233 13-4
19-06-26 70,003,363,11+0,25 +8,0% 3,373,553,362,9226 13-4
19-06-26 72,002,061,94+0,12 +6,2% ----2,061,8034 13-4
19-06-26 74,001,061,07-0,01 -0,9% 0,70--1,061,0076 13-4
19-06-26 76,000,500,52-0,02 -3,8% ----0,500,501 13-4
19-06-26 78,00--0,23-- -- --------0 --
19-06-26 80,000,150,09-- -- ----0,150,1510 8-4
19-06-26 85,000,070,01-- -- ----0,070,0741 6-3
19-06-26 88,00------ -- --------0 --
19-06-261.30090,000,050,01-- -- ----0,050,05200 2-3
19-06-26 100,00--0,01-- -- --------0 --
19-06-26 110,00--0,01-- -- --------0 --
18-09-26 24,00--47,47-- -- --------0 --
18-09-26 26,00--45,48-- -- --------0 --
18-09-26 28,00--43,48-- -- --------0 --
18-09-26 30,0040,9541,49-- -- ----40,9540,952 12-2
18-09-26 35,00--36,51-- -- 36,9037,30----0 --
18-09-26 40,00--31,54-- -- --------0 --
18-09-26 46,00--25,59-- -- --------0 --
18-09-26 48,0018,6523,59-- -- ----18,6518,6515 26-3
18-09-26 50,0016,6521,59-- -- ----16,6516,6520 16-3
18-09-26 52,0015,3019,59-- -- ----15,3015,302 10-3
18-09-26 54,0013,0017,67-- -- ----13,0013,0010 26-3
18-09-26 56,0011,9315,72-- -- ----11,9311,93330 19-3
18-09-26 58,008,9013,76-- -- ----9,108,903 30-3
18-09-26 60,0011,6811,88-0,20 -1,7% ----11,6811,6810 13-4
18-09-26 65,007,407,42-- -- 7,758,107,407,402 9-4
18-09-26 70,004,003,76+0,24 +6,4% ----3,633,63104 13-4
18-09-26 75,001,641,57+0,07 +4,5% ----1,641,51136 13-4
18-09-26 80,000,390,53-- -- ----0,390,3930 2-4
18-09-26 85,000,120,16-- -- ----0,120,121 23-3
18-09-26 90,00--0,07-- -- --------0 --
18-09-26 100,00--0,01-- -- --------0 --
18-09-26 110,00--0,02-- -- --------0 --
18-12-26 20,0044,8251,46-6,64 -12,9% ----44,8244,8230 17-12
18-12-26 24,00--47,48-- -- --------0 --
18-12-26 25,0019,9546,48-26,53 -57,1% ----20,0119,9587 14-11
18-12-26 26,0043,6745,48-- -- ----43,6743,55244 11-2
18-12-26 28,0043,5943,49-- -- ----43,6643,2023 12-2
18-12-26 30,0029,7041,50-11,80 -28,4% ----29,8529,7050 7-10
18-12-26 35,0032,0036,51-- -- ----32,0032,006 10-3
18-12-2610040,0027,3031,53+0,91 +2,9% ----27,3027,3011 17-3
18-12-26 45,0022,7526,55-- -- ----22,7522,754 17-3
18-12-26 50,0022,3021,59+0,71 +3,3% ----22,3022,305 13-4
18-12-26 52,0012,6019,66-- -- 19,9520,4012,6012,605 23-3
18-12-263654,0010,9017,71+0,87 +4,9% ----10,9010,905 23-3
18-12-26 55,0016,7516,74-- -- ----16,7516,751 10-4
18-12-26 56,0011,8115,79-- -- ----11,8111,8110 12-3
18-12-26 58,0013,5013,92-- -- ----13,5013,501 9-4
18-12-26 60,0011,9512,08-0,13 -1,1% ----11,9511,955 13-4
18-12-26 65,007,657,84-0,19 -2,4% ----7,657,651 13-4
18-12-26 70,004,684,55+0,13 +2,9% ----4,684,3936 13-4
18-12-26 75,002,512,37+0,14 +5,9% ----2,552,22116 13-4
18-12-261.12380,001,201,11+0,21 +18,9% --1,501,201,205 13-4
18-12-26 85,000,350,43-- -- ----0,350,352 2-4
18-12-26 90,000,300,16-- -- ----0,310,3019 27-2
18-12-26 100,00--0,02-- -- --------0 --
18-12-26 110,00--0,01-- -- --0,10----0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--41,53-- -- --------0 --
19-03-27 35,00--36,52-- -- --------0 --
19-03-27 40,00--31,53-- -- --------0 --
19-03-27 45,00--26,60-- -- --------0 --
19-03-27 50,00--21,68-- -- --------0 --
19-03-27 52,00--19,76-- -- 19,9520,50----0 --
19-03-27 54,00--17,84-- -- 18,0018,60----0 --
19-03-27 56,00--15,97-- -- --------0 --
19-03-27 58,00--14,12-- -- --------0 --
19-03-27 60,00--12,42-- -- --------0 --
19-03-279365,008,208,52+0,66 +7,7% ----8,208,2043 8-4
19-03-27 70,005,205,50-- -- ----5,205,2015 8-4
19-03-2722075,003,503,34+0,38 +11,4% ----3,503,27200 13-4
19-03-27 80,001,651,89-- -- 1,902,141,651,651 7-4
19-03-27 85,00--0,95-- -- --------0 --
19-03-27 90,00--0,46-- -- --------0 --
19-03-27 100,00--0,08-- -- --------0 --
19-03-27 110,00--0,01-- -- --------0 --
18-06-27 30,0036,5541,50-- -- ----36,5536,551 26-3
18-06-27 35,0025,2036,53-11,33 -31,0% ----25,5025,2080 2-10
18-06-27 40,0019,3731,58-12,21 -38,7% ----19,3719,23296 9-9
18-06-27 45,0022,3026,63-- -- ----22,3022,1051 12-3
18-06-27 50,0017,5621,76-- -- ----17,5617,565 20-3
18-06-27 55,0017,1017,02-- -- ----17,1017,1050 10-4
18-06-27 60,0012,4812,67-0,19 -1,5% --13,6012,4812,481 13-4
18-06-27 70,006,466,11+0,35 +5,7% ----6,466,462 13-4
18-06-27 80,002,502,41-- -- 2,442,732,502,50230 10-4
18-06-27 90,000,810,76-- -- ----0,810,8110 8-4
18-06-27 100,000,240,21-- -- ----0,240,241 2-3
18-06-27 110,00--0,06-- -- --------0 --
18-06-27 120,00--0,02-- -- --------0 --
17-12-27 20,0039,8551,46-11,61 -22,6% 1,98--39,8539,852 7-10
17-12-27 25,0043,5946,47-- -- ----43,5943,5910 4-2
17-12-27 28,0021,0043,48-- -- ----21,0021,001 12-3
17-12-27 30,0036,1541,49-5,34 -12,9% ----36,1536,151 30-12
17-12-27 35,0033,8036,50-- -- ----33,8033,8075 9-2
17-12-2712140,0031,1031,52+0,92 +2,9% ----31,1031,1020 9-4
17-12-27 45,0026,4026,53-- -- ----26,4026,401 8-4
17-12-27 50,0016,8521,63-- -- ----16,8516,851 27-3
17-12-27 55,0017,4017,15+0,25 +1,5% ----17,4017,4020 13-4
17-12-27 60,0013,7013,16+0,54 +4,1% ----13,7013,705 13-4
17-12-271.38270,006,856,99+0,46 +6,6% 6,957,556,956,8525 13-4
17-12-27 80,003,473,20+0,27 +8,4% ----3,473,473 13-4
17-12-27 90,001,161,35-- -- ----1,161,1660 1-4
17-12-27 100,000,350,57-- -- ----0,350,352 9-3
17-12-27 110,000,270,25+0,02 +8,0% ----0,270,273 13-4
17-12-27 120,000,150,10-- -- ----0,150,151 11-2
15-12-28 25,0040,1046,50-- -- ----40,1040,101 9-3
15-12-28 30,0036,9041,53-- -- ----36,9036,901 12-3
15-12-289635,0036,0036,55+0,89 +2,4% ----36,0036,001 23-2
15-12-28 40,0031,3731,55-- -- ----31,3731,379 8-4
15-12-28 45,0020,9426,58-- -- ----20,9420,941 24-3
15-12-28 50,0021,7321,75-- -- ----21,7321,5010 8-4
15-12-28 55,0017,7517,50+0,25 +1,4% ----17,7517,7520 13-4
15-12-28 60,0013,5313,79-0,26 -1,9% ----13,5513,533 13-4
15-12-28 70,008,298,29-- -- 8,159,058,298,299 10-4
15-12-28 80,004,754,68-- -- ----4,754,7545 10-4
15-12-28 90,002,252,55-- -- ----2,252,2510 23-2
15-12-28 100,001,341,40-- -- 1,181,761,341,341 8-4
15-12-28 110,00--0,76-- -- --------0 --
15-12-28 120,000,330,42-- -- ----0,330,331 20-3
21-12-29 25,0030,3546,46-16,11 -34,7% ----30,3529,9525 15-5
21-12-29 30,0040,5041,48-- -- ----40,5040,5010 23-2
21-12-2919340,0030,5031,58+0,85 +2,7% ----30,5030,502 12-2
21-12-29 45,0021,2526,63-- -- ----21,2521,255 27-3
21-12-29 50,0021,5021,90-- -- ----22,2521,502 9-4
21-12-29 55,0017,7517,80-- -- ----17,7517,752 10-4
21-12-29 60,0014,1514,30-0,15 -1,0% ----14,1514,151 13-4
21-12-29 70,009,139,21-- -- ----9,138,953 8-4
21-12-29 80,005,755,78-- -- ----5,755,7515 9-4
21-12-29 90,003,643,59-- -- ----3,643,6410 9-4
21-12-29 100,001,652,23-- -- ----1,801,653 10-3
21-12-29 120,000,490,92-0,43 -46,7% ----0,490,491 5-12
21-12-29 150,000,300,30-- -- ----0,300,301 13-1
20-12-30 30,0036,4041,56-- -- ----36,4036,401 2-1
20-12-30 40,0026,8031,40-- -- ----26,8026,801 5-1
20-12-30 45,0024,4526,66-- -- ----24,4524,4510 10-2
20-12-30 50,0021,7521,94-- -- ----21,7521,7011 9-4
20-12-30 55,0017,7017,89-- -- ----17,7017,7010 8-4
20-12-30 60,0011,0014,65-- -- 14,2515,9511,0011,001 30-3
20-12-30 65,009,1012,04-- -- ----9,109,101 9-3
20-12-30 70,0010,409,88+0,52 +5,3% ----10,4010,402 13-4
20-12-30 80,006,436,52-- -- ----6,436,403 8-4
20-12-30 90,004,204,36-- -- ----4,204,201 8-4
20-12-30 100,002,812,96-- -- 3,023,892,812,815 18-3
20-12-30 120,00--1,51-- -- --------0 --
20-12-30 150,000,800,81-0,01 -1,2% ----0,800,8050 13-4
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?