Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 71,6872,38-0,70 -1,0% 72,7471,321.523.39317:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-5-2026)
Totaal volume 4.278 (2.310 Calls, 1.968 Puts)
Totaal open interest bij opening 27.787 (8.683 Calls, 19.104 Puts)
Call / Put ratio 1,17
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 22,0054,1051,89-- -- ----54,1654,104 22-5
19-06-26 24,0052,1249,90-- -- ----52,1252,122 22-5
19-06-26 26,0050,1047,90-- -- ----50,2050,104 22-5
19-06-26 28,0048,1545,90-- -- ----48,1548,151 22-5
19-06-26 30,0046,1043,91-- -- ----46,1346,106 22-5
19-06-26 35,0020,1038,91-- -- ----20,1020,101 14-5
19-06-26 40,0017,6033,92-16,32 -48,1% ----17,6017,602 22-7
19-06-26 44,00--29,93-- -- --------0 --
19-06-26 45,0031,1028,93-- -- ----31,1031,0025 22-5
19-06-26 46,0030,0027,93-- -- ----30,0030,005 14-5
19-06-26 48,0028,0525,93-- -- ----28,0527,902.236 22-5
19-06-26 50,0024,2923,94-- -- ----24,2924,291 25-5
19-06-26 52,0023,9821,94-- -- ----23,9823,9850 22-5
19-06-26 54,0019,0019,94-- -- --------1.000 22-5
19-06-26 55,0021,0018,94-- -- ----21,2021,0015 22-5
19-06-26 56,0020,0517,95-- -- ----20,0520,053 22-5
19-06-26 57,00--16,95-- -- --------0 --
19-06-26 58,0018,3315,95-- -- ----18,3317,4223 18-5
19-06-26 59,0017,2314,95-- -- ----17,2317,235.000 22-5
19-06-26 60,0016,2213,95-- -- ----16,2216,155.030 22-5
19-06-26 62,0013,8511,96-- -- --14,7513,8513,706 22-5
19-06-26 64,0012,039,97-1,42 -14,2% ----12,0312,031 22-5
19-06-26 65,009,658,99-- -- ----9,659,654 25-5
19-06-26 66,0010,228,02-- -- ----10,229,55242 22-5
19-06-26 68,005,156,14-0,99 -16,1% ----5,155,154 28-5
19-06-26 70,004,644,30-- -- 3,083,294,644,602 25-5
19-06-26 72,001,802,63-0,83 -31,6% 1,701,851,801,802 28-5
19-06-26 74,000,901,34-0,44 -32,8% 0,710,860,900,7441 28-5
19-06-26 76,000,290,54-0,25 -46,3% --0,700,380,2523 28-5
19-06-26 78,000,070,16-0,09 -56,3% 0,020,110,120,0721 28-5
19-06-26 80,000,050,03-- -- ----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 --
17-07-26740,0032,7534,01-1,49 -4,4% 32,4532,8532,7532,751 28-5
17-07-26 45,00--29,05-- -- --------0 --
17-07-26 50,00--24,10-- -- --------0 --
17-07-26 52,00--22,12-1,45 -6,6% --------0 --
17-07-26 54,00--20,15-- -- --------0 --
17-07-26 56,00--18,17-- -- --------0 --
17-07-26 58,00--16,17-- -- --------0 --
17-07-26 60,00--14,22-- -- --------0 --
17-07-26 62,00--12,28-- -- --------0 --
17-07-26 64,00--10,30-- -- --------0 --
17-07-26 66,008,078,43-- -- ----8,078,072 21-4
17-07-26 68,007,716,56-- -- ----7,717,7140 26-5
17-07-26 70,005,004,85-- -- 3,743,945,134,86538 27-5
17-07-26 72,003,313,33-- -- 2,402,604,023,3114 27-5
17-07-261.42874,001,452,09-0,66 -31,6% ----1,701,4510 28-5
17-07-26 76,000,831,17-0,34 -29,1% 0,690,851,000,7535 28-5
17-07-2665078,000,390,59-0,20 -33,9% 0,290,460,390,3211 28-5
17-07-26 80,000,150,27-0,12 -44,4% 0,100,230,150,1513 28-5
17-07-26 82,000,210,11-- -- ----0,210,216 26-5
17-07-26 84,000,080,05-- -- --0,100,080,085 21-5
17-07-26 88,00--0,01-- -- --------0 --
17-07-26 92,00--0,01-- -- --------0 --
21-08-26 40,00--34,07-- -- --------0 --
21-08-26 45,00--29,10-- -- --------0 --
21-08-26 50,00--24,14-- -- --------0 --
21-08-26 52,00------ -- --------0 --
21-08-26 54,00--20,20-- -- --------0 --
21-08-26 56,00--18,24-- -- --------0 --
21-08-26 58,00--16,29-- -- --------0 --
21-08-26 60,00--14,37-- -- --------0 --
21-08-26 62,00--12,48-- -- --------0 --
21-08-26 64,00--10,61-- -- --------0 --
21-08-26 66,00--8,81-- -- --------0 --
21-08-26 68,008,207,12-- -- 5,706,258,208,2043 26-5
21-08-26 70,005,655,55-- -- ----5,785,54538 27-5
21-08-261.48372,003,254,14-0,94 -22,7% 3,093,413,253,2520 28-5
21-08-26 74,002,302,91-0,61 -21,0% ----2,302,254 28-5
21-08-26 76,001,401,94-0,54 -27,8% ----1,501,356 28-5
21-08-26 78,001,621,24-- -- 0,740,981,801,6230 26-5
21-08-26 80,000,470,73-0,26 -35,6% 0,380,590,470,472 28-5
21-08-26 82,000,420,40-- -- 0,160,350,420,421 27-5
21-08-26 84,000,240,21-- -- ----0,240,241 21-5
21-08-26 88,000,060,08-0,02 -25,0% 0,010,120,060,063 28-5
21-08-26 92,00--0,02-- -- --0,16----0 --
18-09-26 24,00--49,99-- -- --------0 --
18-09-26 26,00--48,00-- -- --------0 --
18-09-26 28,00--46,01-- -- --------0 --
18-09-26 30,0040,9544,02-- -- ----40,9540,952 12-2
18-09-26 35,00--39,04-- -- --------0 --
18-09-26 40,0032,7534,07-- -- ----32,7532,7510 15-4
18-09-26 46,00--28,10-- -- --------0 --
18-09-26 48,0018,6526,11-- -- ----18,6518,6515 26-3
18-09-26 50,0016,6524,13-- -- ----16,6516,6520 16-3
18-09-26 52,0023,4922,14-- -- ----23,4923,492 18-5
18-09-26 54,0013,0020,17-- -- ----13,0013,0010 26-3
18-09-26 56,0018,8018,21-- -- ----18,8018,55735 25-5
18-09-26 58,0018,0016,29-- -- ----18,1518,0010 22-5
18-09-26 60,0015,8014,40-- -- ----15,8015,20123 22-5
18-09-264965,008,509,84-1,29 -13,1% ----8,508,5040 28-5
18-09-26 70,004,875,73-0,86 -15,0% ----4,914,8747 28-5
18-09-261.19775,002,002,62-0,62 -23,7% 1,932,122,252,0034 28-5
18-09-2659380,000,730,93-0,20 -21,5% 0,620,750,800,6058 28-5
18-09-26 85,000,240,26-- -- 0,120,250,320,242 27-5
18-09-26 90,000,080,06-- -- 0,010,110,080,081 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 20,0055,9553,97-- -- ----55,9555,9510 22-5
18-12-26 24,00--49,99-- -- --------0 --
18-12-26 25,0047,2048,99-- -- ----47,2047,201 14-4
18-12-26 26,0043,6748,00-- -- ----43,6743,55244 11-2
18-12-26 28,0047,9046,01-1,48 -3,2% ----47,9047,9012 22-5
18-12-26 30,0045,1744,02-- -- ----45,1745,13100 26-5
18-12-26 35,0039,5539,04-- -- ----39,5539,551 25-5
18-12-26 40,0035,9034,07-- -- ----35,9035,902 22-5
18-12-26 45,0031,2029,10-- -- ----31,2030,8516 22-5
18-12-26 50,0025,4024,14-- -- ----25,4025,38100 26-5
18-12-26 52,0024,1522,18-- -- ----24,1523,908 22-5
18-12-26 54,0020,9320,24-- -- ----20,9320,9310 25-5
18-12-26 55,0019,6519,29-- -- ----19,6519,653 25-5
18-12-26 56,0017,9818,35-- -- ----17,9817,981 28-4
18-12-26 58,0013,5016,52-- -- ----13,5013,501 9-4
18-12-26 60,0016,1014,75-- -- ----16,2515,89351 22-5
18-12-26 65,0011,5010,42-- -- 9,109,4011,5011,4012 26-5
18-12-26 70,006,716,59-- -- 5,505,806,716,706 27-5
18-12-26 75,003,003,68-0,68 -18,5% --4,503,202,901.012 28-5
18-12-26 80,001,411,82-0,41 -22,5% --2,501,411,409 28-5
18-12-2638585,000,550,81-0,26 -32,1% 0,530,670,550,5510 28-5
18-12-26 90,000,390,30-- -- ----0,390,3913 26-5
18-12-26 100,00--0,05-- -- --0,11----0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--44,03-- -- --------0 --
19-03-27 35,00--39,07-- -- --------0 --
19-03-27 40,00--34,12-- -- --------0 --
19-03-27 45,00--29,27-- -- --------0 --
19-03-27 50,00--24,45-- -- --------0 --
19-03-27 52,00--22,58-- -- --------0 --
19-03-27 54,00--20,70-- -- --------0 --
19-03-27 56,0016,7218,88-- -- ----16,7216,724 15-4
19-03-27 58,0016,6017,11-- -- ----16,6016,605 28-4
19-03-27 60,0015,2315,36-- -- ----15,3415,2340 21-5
19-03-27 65,0012,3011,33-- -- ----12,3512,3070 26-5
19-03-27 70,006,907,76-0,86 -11,1% ----7,056,9013 28-5
19-03-27 75,004,175,00-0,83 -16,6% ----4,404,1778 28-5
19-03-27 80,002,742,93-0,19 -6,5% ----2,742,7410 28-5
19-03-27 85,001,511,62-0,11 -6,8% 1,211,411,511,511 28-5
19-03-27 90,000,750,81-0,06 -7,4% 0,540,730,750,751 28-5
19-03-27 100,00--0,20-- -- 0,050,25----0 --
19-03-27 110,00--0,04-- -- --------0 --
19-03-27 120,000,020,01-- -- --0,100,020,0219 26-5
18-06-27 30,0044,7544,02-- -- ----44,7544,7510 19-5
18-06-27 35,0040,0039,07-- -- ----40,0039,7550 19-5
18-06-27 40,0033,0934,17-1,08 -3,2% ----33,0932,882 28-5
18-06-27 45,0022,3029,35-- -- ----22,3022,1051 12-3
18-06-27 50,0025,2024,65-- -- ----25,2025,1911 25-5
18-06-27 55,0021,3320,16-- -- ----21,3321,3310 26-5
18-06-27 60,0014,6515,86-1,21 -7,6% ----15,2514,6515 28-5
18-06-27 70,009,428,54-- -- 7,407,759,429,4220 26-5
18-06-27 80,003,053,64-0,59 -16,2% ----3,263,00603 28-5
18-06-2764890,001,501,25-0,26 -20,8% --------10 28-5
18-06-27 100,000,460,38-- -- 0,150,380,460,461 25-5
18-06-27 110,00--0,13-- -- --------0 --
18-06-27 120,000,050,04+0,01 +25,0% ----0,050,052 28-5
18-06-27 150,00--0,01-- -- --------0 --
17-12-27 20,0056,0053,97-- -- 1,98--56,0056,002 22-5
17-12-27 25,0051,0048,99-- -- ----51,0051,007 22-5
17-12-27 28,0021,0046,01-- -- ----21,0021,001 12-3
17-12-27 30,0045,1644,02-- -- ----45,1645,06320 26-5
17-12-27 35,0039,1039,05-- -- ----39,1039,104 27-5
17-12-27 40,0034,8034,08-- -- ----34,8034,802 27-5
17-12-27 45,0031,1029,25-- -- ----31,2431,1080 22-5
17-12-27 50,0024,9924,80-- -- ----24,9924,991 25-5
17-12-27 55,0021,6020,46-- -- ----21,6021,601 26-5
17-12-27 60,0015,5016,34-0,84 -5,1% ----15,8515,502 28-5
17-12-27 70,009,659,27-- -- 8,158,659,859,25236 27-5
17-12-27 80,004,004,64-0,64 -13,8% --4,224,203,9558 28-5
17-12-2734490,001,752,11-0,31 -14,7% 1,701,981,841,7510 28-5
17-12-27 100,001,000,88-- -- 0,620,891,001,0010 26-5
17-12-273110,000,270,33-0,03 -9,1% ----0,270,273 13-4
17-12-27 120,000,150,15-- -- ----0,150,151 11-2
17-12-27 150,00--0,02-- -- --------0 --
15-12-28 25,0051,0049,02-- -- ----51,0051,002 22-5
15-12-28 30,0046,1544,04-- -- ----46,1546,1525 22-5
15-12-28 35,0041,0739,04-- -- ----41,1540,88890 22-5
15-12-28 40,0035,5034,12-- -- ----35,5035,501 26-5
15-12-2811045,0029,5029,40-1,42 -4,8% ----29,5029,501 27-5
15-12-28 50,0026,0024,96-- -- ----26,0025,90147 22-5
15-12-28 55,0021,2020,81-- -- ----21,2021,201 22-5
15-12-28 60,0017,1516,92-- -- ----17,1517,153 22-5
15-12-28 70,0010,9010,59-- -- ----10,9010,853 25-5
15-12-28 80,006,206,22-- -- ----6,206,201 27-5
15-12-28 90,003,253,52-- -- ----3,403,2555 19-5
15-12-28 100,001,341,94-- -- ----1,341,341 8-4
15-12-28 110,00--1,05-- -- --------1 25-5
15-12-289120,000,580,53-0,04 -7,5% ----0,580,581 14-5
15-12-28 150,00--0,15-- -- --------0 --
21-12-29 25,0051,2348,98-- -- ----51,2351,2340 22-5
21-12-29 30,0046,2244,01-- -- ----46,2246,1060 22-5
21-12-29 40,0036,1034,05-- -- ----36,2035,90260 22-5
21-12-29 45,0030,0529,24-- -- ----30,0530,052 25-5
21-12-29 50,0026,2824,92-- -- ----26,3226,05337 26-5
21-12-29 55,0022,0421,01-- -- ----22,5022,045 26-5
21-12-29 60,0018,4017,42-- -- ----18,5018,28276 26-5
21-12-29 70,0012,3711,56-- -- ----12,8012,3727 26-5
21-12-29 80,007,257,51-- -- 6,50--7,307,2525 19-5
21-12-29 90,004,484,78-0,30 -6,3% ----4,484,483 28-5
21-12-29 100,003,103,01-- -- ----3,103,1010 19-5
21-12-29 110,00--1,91-- -- --------0 --
21-12-29 120,000,491,20-0,71 -59,2% ----0,490,491 5-12
21-12-29 150,000,300,33-- -- ----0,300,301 13-1
20-12-30 30,0036,4044,02-- -- ----36,4036,401 2-1
20-12-30 40,0026,8034,12-- -- ----26,8026,801 5-1
20-12-30345,0029,7029,32-1,36 -4,6% ----29,7029,701 27-5
20-12-30 50,0025,3025,11-- -- ----25,3025,0020 27-5
20-12-30 55,0021,5021,19-- -- ----21,5021,504 25-5
20-12-30 60,0018,9017,75-- -- ----18,9018,901 26-5
20-12-3031465,0014,4214,84-1,07 -7,2% ----14,4214,421 19-5
20-12-30 70,0011,4412,32-0,88 -7,1% ----11,4411,4410 28-5
20-12-30 80,007,758,44-0,69 -8,2% 7,10--7,757,754 28-5
20-12-30 90,005,255,78-0,53 -9,2% --6,755,305,2030 28-5
20-12-30 100,003,613,95-0,34 -8,6% ----3,703,5352 28-5
20-12-30 110,00--2,70-- -- --------0 --
20-12-30 120,002,201,86-- -- ----2,352,20200 27-5
20-12-30 150,001,000,64-- -- ----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?