Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 71,4470,54+0,90 +1,3% 71,4470,74560.22317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-4-2026)
Totaal volume 2.008 (996 Calls, 1.012 Puts)
Totaal open interest bij opening 12.113 (10.523 Calls, 1.590 Puts)
Call / Put ratio 0,98
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 28,00--42,56-- -- 43,1543,55----0 --
17-04-26 30,00--40,56-- -- --------0 --
17-04-26 35,00--35,56-- -- 36,1536,55----0 --
17-04-26 40,00--30,56-- -- 31,1531,55----0 --
17-04-26 44,00--26,57-- -- --------0 --
17-04-26 46,00--24,57-- -- --------0 --
17-04-26 48,00--22,57-- -- 23,1523,55----0 --
17-04-26 50,0018,9520,58-- -- 21,2021,5518,9518,951 1-4
17-04-26 52,00--18,59-- -- 19,1519,55----0 --
17-04-26 54,0017,4516,62-- -- ----17,4517,451 8-4
17-04-26 56,0014,2214,62-- -- ----14,2214,227 7-4
17-04-26 57,00--13,65-- -- 14,2014,60----0 --
17-04-26 58,0011,3612,67-- -- ----11,3611,364 17-2
17-04-26 59,00--11,65-- -- 12,1512,65----0 --
17-04-26 60,0011,1510,70-- -- 11,2011,6511,1511,151 8-4
17-04-26 62,009,108,68+0,42 +4,8% ----9,109,101 11:00
17-04-26 63,00--7,65-- -- 8,208,60----0 --
17-04-26 64,007,056,71+0,34 +5,1% 7,257,607,057,051 10:17
17-04-26 65,00--5,68-- -- 6,256,60----0 --
17-04-26 66,004,904,77-- -- ----5,004,903 8-4
17-04-26 67,003,693,81-- -- ----3,693,6910 7-4
17-04-26 68,003,242,94+0,30 +10,2% 3,483,663,363,244 13:07
17-04-26 69,00--2,11-- -- --------0 --
17-04-26 70,001,651,39+0,26 +18,7% ----1,831,6544 13:57
17-04-26 71,001,130,83+0,30 +36,1% ----1,130,94126 11:54
17-04-26 72,000,590,44+0,15 +34,1% ----0,590,5616 11:47
17-04-26 73,000,290,19+0,10 +52,6% 0,200,340,290,291 11:58
17-04-26 74,000,120,08-- -- 0,030,150,120,121 8-4
17-04-26 75,00------ -- --------0 --
17-04-2620276,000,020,010,00 0,0% ----0,020,0212 11:13
17-04-26578,000,100,01-- -- --0,110,100,102 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--35,67-- -- --------0 --
15-05-26 40,00--30,67-- -- 31,2531,65----0 --
15-05-26 45,00--25,67-- -- 26,3026,70----0 --
15-05-26 48,00--22,72-- -- --------0 --
15-05-26 50,00--20,75-- -- 21,3021,80----0 --
15-05-26 52,00--18,77-- -- 19,3019,80----0 --
15-05-26 54,00--16,80-- -- 17,3517,80----0 --
15-05-26 56,00--14,85-- -- 15,3515,85----0 --
15-05-26 57,009,5513,91-- -- ----9,559,551 30-3
15-05-26 58,008,8012,91-- -- ----8,808,808 27-3
15-05-26 59,007,6011,96-- -- 12,4512,857,657,605 30-3
15-05-26 60,007,3511,01-- -- ----7,357,308 26-3
15-05-26 62,009,329,07-- -- ----9,329,292 8-4
15-05-26 64,007,557,20+0,35 +4,9% 7,758,007,557,551 11:00
15-05-26 66,005,755,39+0,36 +6,7% ----5,755,7018 10:40
15-05-26 68,003,953,78-- -- 4,274,463,953,956 8-4
15-05-26 70,002,852,41+0,44 +18,3% 2,782,922,852,6224 17:19
15-05-26 72,001,511,35+0,16 +11,9% ----1,511,4758 16:55
15-05-26 74,000,750,67+0,08 +11,9% ----0,800,752 13:07
15-05-26 76,000,320,29-- -- 0,270,400,350,323 7-4
15-05-26 78,00------ -- --------0 --
15-05-26 80,000,150,04-- -- ----0,150,151 18-3
15-05-26 84,00--0,01-- -- --------0 --
15-05-26 88,00--0,01-- -- --------0 --
19-06-26222,0044,8348,61+0,90 +1,9% 49,2549,6544,8344,831 16-1
19-06-26 24,00--46,61-- -- --------0 --
19-06-26 26,0040,6544,62-- -- 45,2545,6040,6540,655 16-3
19-06-26 28,00--42,63-- -- 43,2543,65----0 --
19-06-26 30,0031,5040,63-9,13 -22,5% 41,2541,6531,5031,508 25-11
19-06-26 35,0020,1035,65+0,90 +2,5% ----20,1020,101 14-5
19-06-26 40,0017,6030,66+0,90 +2,9% 31,3031,7017,6017,602 22-7
19-06-26 44,00--26,69-- -- 27,3027,70----0 --
19-06-26 45,0024,1425,70-- -- 26,3526,7024,1424,1410 2-4
19-06-26 46,00--24,71-- -- --------0 --
19-06-26 48,0018,9022,74-- -- 23,3523,7018,9018,90150 5-3
19-06-26 50,0016,6020,78-- -- ----16,6016,609 27-3
19-06-26 52,0014,8518,83-- -- ----14,8514,6560 26-3
19-06-26 54,0013,5016,88-- -- 17,3517,8013,5013,504 10-3
19-06-26 55,0016,3015,90-- -- ----16,3016,302 8-4
19-06-26 56,0014,5214,95-- -- ----14,5214,527 7-4
19-06-26 57,00--13,90-- -- 14,3514,85----0 --
19-06-26 58,0013,4512,99+0,46 +3,5% 13,4513,9013,4513,451 16:09
19-06-26 59,008,0512,01-- -- ----8,058,0525 27-3
19-06-26 60,0011,4511,06+0,39 +3,5% ----11,7511,453 14:18
19-06-26 62,009,659,14+0,51 +5,6% 9,6510,059,659,5515 17:14
19-06-26 64,006,807,30-- -- ----6,806,806 7-4
19-06-26 65,006,956,41+0,54 +8,4% ----6,956,803 11:44
19-06-26 66,005,305,57-- -- ----5,305,304 7-4
19-06-26 68,004,434,00+0,43 +10,8% 4,494,654,554,43300 12:25
19-06-26 70,003,082,65+0,43 +16,2% 3,003,173,083,081 11:56
19-06-26 72,001,811,63+0,18 +11,0% 1,852,001,861,8111 14:21
19-06-26 74,001,090,91+0,18 +19,8% 1,001,151,101,0051 17:21
19-06-26 76,000,510,45+0,06 +13,3% ----0,550,5199 14:21
19-06-26 78,00------ -- --------0 --
19-06-26 80,000,150,10-- -- 0,050,150,150,1510 8-4
19-06-26 85,000,070,01-- -- --0,080,070,0741 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--46,62-- -- --------0 --
18-09-26 26,00--44,62-- -- --------0 --
18-09-26 28,00--42,63-- -- 43,2543,65----0 --
18-09-26 30,0040,9540,63-- -- ----40,9540,952 12-2
18-09-26 35,00--35,65-- -- --------0 --
18-09-26 40,00--30,70-- -- --------0 --
18-09-26 46,00--24,75-- -- --------0 --
18-09-26 48,0018,6522,77-- -- 23,3523,7518,6518,6515 26-3
18-09-26 50,0016,6520,80-- -- 21,3521,7016,6516,6520 16-3
18-09-26 52,0015,3018,80-- -- ----15,3015,302 10-3
18-09-26 54,0013,0016,90-- -- 17,4017,8013,0013,0010 26-3
18-09-26 56,0011,9314,98-- -- 15,4515,8511,9311,93330 19-3
18-09-26 58,008,9013,04-- -- ----9,108,903 30-3
18-09-261.00160,0011,5011,15+0,79 +7,1% ----11,5011,505 09:01
18-09-26 65,007,406,79+0,61 +9,0% ----7,407,402 11:57
18-09-26 70,003,593,37+0,22 +6,5% 3,713,893,753,5913 13:07
18-09-26 75,001,541,41+0,13 +9,2% 1,491,661,551,509 16:38
18-09-26 80,000,390,45-- -- ----0,390,3930 2-4
18-09-26 85,000,120,13-- -- 0,100,230,120,121 23-3
18-09-26 90,00--0,06-- -- --------0 --
18-09-26 100,00--0,01-- -- --0,08----0 --
18-09-26 110,00--0,02-- -- --------0 --
18-12-26 20,0044,8250,60-5,78 -11,4% ----44,8244,8230 17-12
18-12-26 24,00--46,62-- -- 47,2047,65----0 --
18-12-26125,0019,9545,62+0,90 +2,0% 46,2046,6520,0119,9587 14-11
18-12-26 26,0043,6744,62-- -- 45,2045,6543,6743,55244 11-2
18-12-26 28,0043,5942,63-- -- 43,2043,6543,6643,2023 12-2
18-12-26 30,0029,7040,64-10,94 -26,9% ----29,8529,7050 7-10
18-12-26 35,0032,0035,65-- -- ----32,0032,006 10-3
18-12-26 40,0027,3030,67-- -- ----27,3027,3011 17-3
18-12-26 45,0022,7525,69-- -- ----22,7522,754 17-3
18-12-26 50,0021,5020,80+0,70 +3,4% 21,3521,7521,5021,503 11:54
18-12-26 52,0012,6018,88-- -- ----12,6012,605 23-3
18-12-26 54,0010,9016,98-- -- ----10,9010,905 23-3
18-12-26 55,0012,9516,01-- -- ----12,9512,952 25-3
18-12-26 56,0011,8115,03-- -- 15,5015,9011,8111,8110 12-3
18-12-26 58,0013,5013,11+0,39 +3,0% 13,6514,0513,5013,501 09:53
18-12-26 60,0010,7811,30-- -- 11,8012,2010,7810,783 7-4
18-12-26 65,007,557,18+0,37 +5,2% 7,657,957,557,556 12:56
18-12-26 70,004,444,06+0,38 +9,4% ----4,444,3013 11:59
18-12-26 75,002,222,05+0,17 +8,3% 2,262,352,242,1031 10:45
18-12-26 80,000,950,96-- -- --1,501,020,9516 8-4
18-12-26 85,000,350,37-- -- ----0,350,352 2-4
18-12-26 90,000,300,14-- -- ----0,310,3019 27-2
18-12-26 100,00--0,04-- -- --0,12----0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--40,67-- -- --------0 --
19-03-27 35,00--35,67-- -- 36,2036,75----0 --
19-03-27 40,00--30,72-- -- 31,2031,75----0 --
19-03-27 45,00--25,75-- -- --------0 --
19-03-27 50,00--20,88-- -- --------0 --
19-03-27 52,00--18,93-- -- 19,4519,90----0 --
19-03-27 54,00--17,04-- -- 17,5518,00----0 --
19-03-27 56,00--15,17-- -- 15,7016,15----0 --
19-03-27 58,00--13,37-- -- 13,8514,30----0 --
19-03-27 60,00--11,71-- -- --------0 --
19-03-27 65,008,207,91-- -- ----8,208,2043 8-4
19-03-27 70,005,205,03-- -- 5,305,555,205,2015 8-4
19-03-27 75,003,053,02-- -- 3,193,393,053,051 8-4
19-03-27 80,001,651,68-- -- ----1,651,651 7-4
19-03-27 85,00--0,87-- -- --------0 --
19-03-27 90,00--0,42-- -- 0,340,54----0 --
19-03-27 100,00--0,11-- -- 0,010,21----0 --
19-03-27 110,00--0,03-- -- --------0 --
18-06-27 30,0036,5540,67-- -- 41,1541,7536,5536,551 26-3
18-06-27 35,0025,2035,70-10,50 -29,4% ----25,5025,2080 2-10
18-06-27 40,0019,3730,75-11,38 -37,0% ----19,3719,23296 9-9
18-06-27 45,0022,3025,78-- -- 26,2526,9022,3022,1051 12-3
18-06-27 50,0017,5620,94-- -- 21,4021,9517,5617,565 20-3
18-06-2740255,0012,3016,19+0,85 +5,3% ----12,3012,302 30-3
18-06-27 60,0011,0011,94-- -- 12,3512,8511,0011,0010 1-4
18-06-27 70,005,875,60-- -- ----5,875,8712 8-4
18-06-271.91380,002,152,14+0,23 +10,7% ----2,152,154 8-4
18-06-27 90,000,810,65-- -- ----0,810,8110 8-4
18-06-27 100,000,240,20-- -- 0,080,360,240,241 2-3
18-06-27 110,00--0,07-- -- --0,24----0 --
18-06-27 120,00--0,02-- -- --0,19----0 --
17-12-27 20,0039,8550,60-10,75 -21,2% 51,0551,8039,8539,852 7-10
17-12-27 25,0043,5945,61-- -- 46,0546,8043,5943,5910 4-2
17-12-27 28,0021,0042,62-- -- ----21,0021,001 12-3
17-12-27 30,0036,1540,63-4,48 -11,0% ----36,1536,151 30-12
17-12-27 35,0033,8035,65-- -- 36,1036,8033,8033,8075 9-2
17-12-27 40,0031,1030,80+0,30 +1,0% 31,1531,8531,1031,1020 11:12
17-12-27 45,0026,4025,96-- -- 26,1526,8526,4026,401 8-4
17-12-27 50,0016,8521,11-- -- 21,1022,1016,8516,851 27-3
17-12-27 55,0013,1316,47-- -- 16,6017,6013,1313,135 23-3
17-12-27 60,0012,9512,37+0,58 +4,7% ----12,9512,9510 12:00
17-12-27 70,006,806,50-- -- 6,607,306,806,801 8-4
17-12-27 80,003,032,96-- -- 2,963,253,033,031 8-4
17-12-27 90,001,161,26-- -- 1,201,551,161,1660 1-4
17-12-27 100,000,350,53-- -- 0,370,780,350,352 9-3
17-12-27 110,00--0,23-- -- 0,050,45----0 --
17-12-27 120,000,150,09-- -- ----0,150,151 11-2
15-12-28 25,0040,1045,72-- -- 46,0546,8540,1040,101 9-3
15-12-28 30,0036,9040,77-- -- 41,0541,8536,9036,901 12-3
15-12-28 35,0036,0035,85-- -- 36,0536,8536,0036,001 23-2
15-12-28 40,0031,3730,93-- -- 31,0531,8531,3731,379 8-4
15-12-28 45,0020,9426,07-- -- 26,1026,9020,9420,941 24-3
15-12-28 50,0021,7321,14-- -- ----21,7321,5010 8-4
15-12-281.85255,0014,8517,49+0,14 +0,8% 17,0518,0514,8514,8522 18-3
15-12-2819660,0013,6013,13+0,63 +4,8% ----13,6013,601 8-4
15-12-28 70,008,207,77+0,43 +5,5% ----8,208,201 17:17
15-12-28 80,004,644,25-- -- 4,325,054,644,641 8-4
15-12-28 90,002,252,37-- -- 2,352,902,252,2510 23-2
15-12-28 100,001,341,28-- -- 1,121,711,341,341 8-4
15-12-28 110,00--0,71-- -- 0,491,08----0 --
15-12-28 120,000,330,39-- -- 0,150,720,330,331 20-3
21-12-29 25,0030,3545,60-15,25 -33,4% 46,0046,9030,3529,9525 15-5
21-12-29 30,0040,5040,62-- -- ----40,5040,5010 23-2
21-12-29 40,0030,5031,19-- -- ----30,5030,502 12-2
21-12-29 45,0021,2526,07-- -- 26,1027,0021,2521,255 27-3
21-12-29 50,0021,5021,72-0,22 -1,0% 21,1022,5022,2521,502 14:13
21-12-29 55,0015,2018,09-- -- ----15,2015,201 18-3
21-12-291.81360,0014,3013,97+0,57 +4,1% 14,0015,0014,3014,301 8-4
21-12-2956070,009,138,65+0,55 +6,4% 8,609,809,138,953 8-4
21-12-29 80,005,755,42+0,33 +6,1% 5,206,305,755,7515 17:02
21-12-29 90,003,643,33+0,31 +9,3% ----3,643,6410 17:04
21-12-29 100,001,652,06-- -- 1,842,661,801,653 10-3
21-12-29 120,000,490,85-0,36 -42,4% 0,561,290,490,491 5-12
21-12-29 150,000,300,30-- -- --0,630,300,301 13-1
20-12-30 30,0036,4040,64-- -- ----36,4036,401 2-1
20-12-30 40,0026,8030,67-- -- ----26,8026,801 5-1
20-12-30 45,0024,4525,81-- -- ----24,4524,4510 10-2
20-12-30 50,0021,7521,15+0,60 +2,8% ----21,7521,7011 14:13
20-12-30 55,0017,7017,14-- -- 17,0018,6517,7017,7010 8-4
20-12-30 60,0011,0013,98-- -- 13,7015,4511,0011,001 30-3
20-12-30 65,009,1011,41-- -- 11,1012,909,109,101 9-3
20-12-301.27670,009,659,34+0,49 +5,2% ----9,659,652 11:12
20-12-30 80,006,436,30-- -- 5,657,456,436,403 8-4
20-12-30 90,004,204,36-- -- 3,605,054,204,201 8-4
20-12-30 100,002,813,11-- -- 2,193,762,812,815 18-3
20-12-30 120,00--1,84-- -- 0,712,13----0 --
20-12-30 150,000,751,16-0,41 -35,3% 0,300,850,750,7550 17:21
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?