Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 67,0666,34+0,72 +1,1% 67,5466,46775.85317:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-3-2026)
Totaal volume 1.172 (913 Calls, 259 Puts)
Totaal open interest bij opening 23.399 (6.281 Calls, 17.118 Puts)
Call / Put ratio 3,53
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 28,00--38,06-- -- --------0 --
17-04-26 30,00--36,06-- -- --------0 --
17-04-26 35,00--31,07-- -- --------0 --
17-04-26 40,00--25,90-- -- --------0 --
17-04-26 44,00--22,10-- -- --------0 --
17-04-26 46,00--20,12-- -- --------0 --
17-04-26 48,00--18,16-- -- --------0 --
17-04-26 50,0016,3016,23-- -- 16,0516,5516,3016,3065 26-3
17-04-26 52,00--14,08-- -- --------0 --
17-04-26 54,0012,3212,30-- -- 12,1012,5512,3212,325 16-3
17-04-26 56,0011,6110,38-- -- 10,2010,6011,7111,0149 17-3
17-04-26 57,00--9,40-- -- 9,259,65----0 --
17-04-26 58,0011,368,48-- -- ----11,3611,364 17-2
17-04-26 59,00--7,56-- -- --------0 --
17-04-26 60,007,386,66-- -- 6,506,807,387,381 25-3
17-04-26 62,005,104,91+0,19 +3,9% 4,774,995,105,105 27-3
17-04-26 64,002,973,38-0,41 -12,1% 3,183,352,972,9722 30-3
17-04-2646866,001,902,09-0,01 -0,5% ----1,901,906 30-3
17-04-26 68,000,921,13-0,21 -18,6% 0,911,050,930,7956 30-3
17-04-26 70,000,390,53-0,14 -26,4% 0,310,440,420,3581 30-3
17-04-26 72,000,240,23-- -- ----0,270,2413 26-3
17-04-26 74,000,120,08-- -- ----0,120,124 25-3
17-04-26 76,000,140,03-- -- --0,080,140,1433 19-3
17-04-26 78,000,100,01-- -- --0,080,100,102 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--31,22-- -- --------0 --
15-05-26 40,00--26,08-- -- --------0 --
15-05-26 45,00--21,38-- -- --------0 --
15-05-26 48,00--18,26-- -- --------0 --
15-05-26 50,00--16,46-- -- --------0 --
15-05-26 52,00--14,51-- -- --------0 --
15-05-26 54,00--12,42-- -- --------0 --
15-05-26 56,00--10,78-- -- --------0 --
15-05-26 57,009,559,85-0,30 -3,0% 9,8010,059,559,551 30-3
15-05-26 58,008,808,83-- -- 8,909,158,808,808 27-3
15-05-26 59,007,608,08-0,48 -5,9% ----7,657,605 30-3
15-05-26 60,007,357,09-- -- 7,157,407,357,308 26-3
15-05-26 62,005,305,60-0,30 -5,4% 5,505,755,305,3010 30-3
15-05-26 64,004,694,15-- -- 4,054,244,714,6755 25-3
15-05-26 66,002,672,90-0,23 -7,9% ----2,672,672 30-3
15-05-26 68,001,601,85-0,25 -13,5% ----1,601,60310 30-3
15-05-2646770,001,041,17+0,05 +4,3% ----1,051,00111 30-3
15-05-26 72,000,600,67-0,07 -10,4% 0,560,670,600,6014 30-3
15-05-26 74,000,380,380,00 0,0% 0,230,360,380,3811 27-3
15-05-26 76,000,160,18-- -- ----0,160,152 24-3
15-05-26 80,000,150,08-- -- --0,130,150,151 18-3
15-05-26 84,00--0,02-- -- --0,09----0 --
15-05-26 88,00--0,01-- -- --------0 --
19-06-26 22,0044,8343,93-- -- 44,0044,4544,8344,831 16-1
19-06-26 24,00--42,12-- -- --------0 --
19-06-26 26,0040,6540,12-- -- 40,0540,4540,6540,655 16-3
19-06-26 28,00--38,13-- -- --------0 --
19-06-26 30,0031,5035,96-4,46 -12,4% 36,0536,5031,5031,508 25-11
19-06-26 35,0020,1031,16-11,06 -35,5% ----20,1020,101 14-5
19-06-26 40,0017,6026,18-8,58 -32,8% ----17,6017,602 22-7
19-06-26 44,00--22,21-- -- --------0 --
19-06-26 45,0021,7221,03-- -- 21,2021,7021,7221,723 11-3
19-06-26 46,00--20,23-- -- --------0 --
19-06-26 48,0018,9018,28-- -- 18,2518,7518,9018,90150 5-3
19-06-26 50,0016,6016,36+0,24 +1,5% 16,3016,8016,6016,609 27-3
19-06-26 52,0014,8514,49-- -- 14,4014,8514,8514,6560 26-3
19-06-26 54,0013,5012,67-- -- 12,5012,9513,5013,504 10-3
19-06-26 55,0011,9011,54-- -- 11,5512,0011,9011,902 26-3
19-06-26 56,0010,8510,84-- -- 10,7011,0510,8510,853 26-3
19-06-26 57,00--9,94-- -- --------0 --
19-06-26 58,008,809,05-0,25 -2,8% 9,009,258,808,801 30-3
19-06-26 59,008,058,22-0,17 -2,1% ----8,058,0525 27-3
19-06-26 60,007,557,37-- -- 7,257,557,557,552 26-3
19-06-26 62,005,535,80-0,27 -4,7% 5,655,905,535,5078 30-3
19-06-26 64,006,004,28-- -- ----6,006,001 18-3
19-06-26 65,004,143,73-- -- ----4,204,146 25-3
19-06-26 66,003,553,15-- -- 3,023,173,553,5511 20-3
19-06-26 68,002,512,08-- -- 2,032,192,512,511 25-3
19-06-26 70,001,351,39-0,04 -2,9% ----1,351,351 30-3
19-06-261.14572,000,800,87+0,02 +2,3% ----0,800,802 30-3
19-06-26 74,00------ -- ---------- --
19-06-26 76,000,330,28-- -- ----0,330,335 26-3
19-06-26 80,000,180,09-- -- 0,010,150,180,181 18-3
19-06-26 85,000,070,02-- -- ----0,070,0741 6-3
19-06-261.30090,000,050,01-- -- --0,090,050,05200 2-3
19-06-26 100,00--0,01-- -- --------0 --
19-06-26 110,00--0,01-- -- --------0 --
18-09-26 24,00--42,12-- -- --------0 --
18-09-26 26,00--40,13-- -- --------0 --
18-09-26 28,00--38,14-- -- --------0 --
18-09-26 30,0040,9536,15-- -- ----40,9540,952 12-2
18-09-26 35,00--31,17-- -- --------0 --
18-09-26 40,00--26,22-- -- --------0 --
18-09-26 46,00--20,38-- -- --------0 --
18-09-26 48,0018,6518,43-- -- 18,3018,7518,6518,6515 26-3
18-09-26 50,0016,6516,51-- -- ----16,6516,6520 16-3
18-09-26 52,0015,3014,62-- -- ----15,3015,302 10-3
18-09-26 54,0013,0012,78-- -- ----13,0013,0010 26-3
18-09-26 56,0011,9310,97-- -- ----11,9311,93330 19-3
18-09-26 58,008,909,29-0,39 -4,2% 9,159,509,108,903 30-3
18-09-26 60,007,807,69-- -- 7,507,857,807,801 26-3
18-09-26 65,004,694,22-- -- ----4,764,692 25-3
18-09-2698270,002,051,98+0,11 +5,6% 1,932,082,322,0518 25-3
18-09-26 75,000,720,79-0,07 -8,9% 0,710,870,720,722 30-3
18-09-26 80,000,290,27-- -- 0,190,340,290,291 26-3
18-09-26 85,000,120,11-- -- ----0,120,121 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 20,0044,8246,11-1,29 -2,8% ----44,8244,8230 17-12
18-12-26 24,00--42,12-- -- --------0 --
18-12-26 25,0019,9541,13-21,18 -51,5% ----20,0119,9587 14-11
18-12-26 26,0043,6739,95-- -- 40,0040,5043,6743,55244 11-2
18-12-26 28,0043,5937,96-- -- ----43,6643,2023 12-2
18-12-265130,0029,7036,15+0,33 +0,9% 36,0036,5029,8529,7050 7-10
18-12-26 35,0032,0031,17-- -- ----32,0032,006 10-3
18-12-26 40,0027,3026,19-- -- ----27,3027,3011 17-3
18-12-26 45,0022,7521,21-- -- 21,2521,7022,7522,754 17-3
18-12-26 50,0017,3816,56-- -- 16,4516,9017,3817,381 25-3
18-12-26 52,0012,6014,70-- -- 14,6015,0512,6012,605 23-3
18-12-26 54,0010,9012,75-- -- 12,7513,2010,9010,905 23-3
18-12-26 55,0012,9512,02-- -- ----12,9512,952 25-3
18-12-26 56,0011,8111,18-- -- 11,0011,4511,8111,8110 12-3
18-12-26 58,0010,009,39-- -- 9,409,8010,0010,001 20-3
18-12-26 60,007,807,98-0,18 -2,3% 7,858,207,807,801 30-3
18-12-26 65,004,634,79-0,16 -3,3% 4,704,954,634,52106 30-3
18-12-26 70,002,392,59-0,20 -7,7% ----2,392,3925 30-3
18-12-26 75,001,251,26-0,01 -0,8% 1,211,391,251,253 30-3
18-12-26 80,000,500,56-0,06 -10,7% 0,510,650,590,507 30-3
18-12-26 85,000,270,23-- -- 0,120,320,270,25147 23-3
18-12-26 90,000,300,10-- -- 0,020,190,310,3019 27-2
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--36,16-- -- --------0 --
19-03-27 35,00--31,02-- -- --------0 --
19-03-27 40,00--26,35-- -- --------0 --
19-03-27 45,00--21,49-- -- --------0 --
19-03-27 50,00--16,75-- -- --------0 --
19-03-27 52,00--14,70-- -- --------0 --
19-03-27 54,00--13,18-- -- --------0 --
19-03-27 56,00--11,49-- -- 11,3511,95----0 --
19-03-27 58,00--9,83-- -- --------0 --
19-03-27 60,00--8,40-- -- --------0 --
19-03-27 65,00--5,51-- -- 5,455,75----0 --
19-03-271070,003,523,39+0,16 +4,7% 3,353,553,523,5210 25-3
19-03-27 75,002,031,93-- -- 1,902,102,031,953 26-3
19-03-27 80,00--1,02-- -- 0,971,17----0 --
19-03-27 90,00--0,21-- -- 0,160,34----0 --
19-03-27 100,00--0,05-- -- --0,20----0 --
19-03-27 110,00--0,01-- -- --------0 --
18-06-27 30,0036,5536,02-- -- ----36,5536,551 26-3
18-06-27 35,0025,2031,19-5,99 -19,2% ----25,5025,2080 2-10
18-06-27 40,0019,3726,30-6,93 -26,3% ----19,3719,23296 9-9
18-06-27 45,0022,3021,41-- -- ----22,3022,1051 12-3
18-06-27 50,0017,5616,70-- -- ----17,5617,565 20-3
18-06-27 55,0012,3012,41-0,11 -0,9% ----12,3012,302 30-3
18-06-27 60,008,658,85-0,20 -2,3% ----8,658,4011 30-3
18-06-27 70,003,743,83-- -- ----3,743,741 20-3
18-06-27 80,001,481,40-- -- ----1,481,4640 26-3
18-06-27 90,000,460,45-- -- ----0,460,4610 23-3
18-06-27 100,000,240,15-- -- 0,060,290,240,241 2-3
18-06-27 110,00--0,07-- -- --0,20----0 --
18-06-27 120,00--0,02-- -- --0,16----0 --
17-12-27220,0039,8546,11+0,32 +0,7% 1,98--39,8539,852 7-10
17-12-27 25,0043,5940,95-- -- ----43,5943,5910 4-2
17-12-27 28,0021,0038,14+0,32 +0,8% ----21,0021,001 12-3
17-12-27 30,0036,1535,97+0,18 +0,5% ----36,1536,151 30-12
17-12-27 35,0033,8031,01-- -- ----33,8033,8075 9-2
17-12-27 40,0026,2226,24-- -- ----26,2226,221 24-3
17-12-27 45,0021,3921,38-- -- ----21,3921,391 24-3
17-12-27 50,0016,8516,71+0,14 +0,8% ----16,8516,851 27-3
17-12-27 55,0013,1312,83-- -- ----13,1313,135 23-3
17-12-27 60,009,359,19-- -- ----9,509,356 26-3
17-12-27 70,004,404,60-- -- 4,00--4,404,401 26-3
17-12-27 80,002,182,01-- -- 1,842,252,182,181 25-3
17-12-27 90,000,960,86-- -- 0,701,090,960,961 6-3
17-12-27 100,000,350,38-- -- ----0,350,352 9-3
17-12-27 110,00--0,16-- -- 0,010,39----0 --
17-12-27 120,000,150,07-- -- ----0,150,151 11-2
15-12-28 25,0040,1041,14-- -- ----40,1040,101 9-3
15-12-28 30,0036,9036,14-- -- ----36,9036,901 12-3
15-12-28 35,0036,0031,19-- -- ----36,0036,001 23-2
15-12-28 40,0025,7026,19-- -- ----25,7025,701 23-3
15-12-281.77445,0020,9421,41+0,36 +1,7% ----20,9420,941 24-3
15-12-28 50,0014,8017,08-- -- ----14,8014,80100 23-3
15-12-28 55,0014,8513,24-- -- ----14,8514,8522 18-3
15-12-28 60,0010,0010,15-- -- ----10,0010,0022 24-3
15-12-28 70,005,755,68+0,07 +1,2% ----5,805,7532 27-3
15-12-28 80,003,303,25-- -- ----3,303,206 20-3
15-12-28 90,002,251,75-- -- ----2,252,2510 23-2
15-12-28 100,000,830,98-- -- ----0,830,8315 26-1
15-12-28 110,00--0,45-- -- --------0 --
15-12-28 120,000,330,31-- -- ----0,330,331 20-3
21-12-29 25,0030,3541,14-10,79 -26,2% ----30,3529,9525 15-5
21-12-29 30,0040,5036,14-- -- ----40,5040,5010 23-2
21-12-29 40,0030,5026,30-- -- ----30,5030,502 12-2
21-12-29 45,0021,2521,48-0,23 -1,1% ----21,2521,255 27-3
21-12-29 50,0017,3517,20+0,15 +0,9% ----17,3517,3522 27-3
21-12-29 55,0015,2013,58-- -- ----15,2015,201 18-3
21-12-29 60,0011,2410,84-- -- ----11,2411,24100 26-3
21-12-29 70,006,606,70-- -- ----6,606,6010 25-3
21-12-29 80,004,054,23-0,18 -4,3% ----4,054,052 30-3
21-12-29 90,003,112,56-- -- ----3,113,114 13-3
21-12-29 100,001,651,69-- -- 1,232,051,801,653 10-3
21-12-29 120,000,490,73-0,24 -32,9% ----0,490,491 5-12
21-12-29 150,000,300,23-- -- ----0,300,301 13-1
20-12-30 30,0036,4036,12-- -- ----36,4036,401 2-1
20-12-30 40,0026,8026,21-- -- ----26,8026,801 5-1
20-12-308245,0024,4521,41+0,26 +1,2% ----24,4524,4510 10-2
20-12-30 50,0017,1517,34-0,19 -1,1% ----17,1517,155 27-3
20-12-30 55,0014,0013,80+0,20 +1,4% ----14,0014,006 27-3
20-12-30 60,0011,0011,14-0,14 -1,3% ----11,0011,001 30-3
20-12-30 65,009,109,12-- -- ----9,109,101 9-3
20-12-30 70,007,607,40-- -- ----7,607,601 25-3
20-12-30 80,005,245,16-- -- ----5,245,24100 26-3
20-12-30 90,003,553,75-- -- ----3,553,55100 26-3
20-12-30 100,002,812,89-- -- ----2,812,815 18-3
20-12-30 120,00--1,78-- -- --------0 --
20-12-30 150,000,600,85-0,25 -29,4% ----0,600,6050 30-3
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?