Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 65,7066,34-0,64 -1,0% 67,2065,382.370.35417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-3-2026)
Totaal volume 2.909 (1.670 Calls, 1.239 Puts)
Totaal open interest bij opening 192.966 (102.936 Calls, 90.030 Puts)
Call / Put ratio 1,35
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26920,0049,7546,34-0,64 -1,4% 45,2545,8549,7549,751 19-2
20-03-26 22,00--44,34-0,64 -1,4% 43,2543,85----0 --
20-03-26 24,00--42,34-0,64 -1,5% 41,2541,85----0 --
20-03-26 26,00--40,34-0,64 -1,6% 39,2539,85----0 --
20-03-26 28,00--38,34-0,64 -1,7% 37,2537,85----0 --
20-03-26530,0036,1036,34-0,64 -1,8% 35,2535,8536,1036,105 8-1
20-03-26 35,00------ -- ---------- --
20-03-26 36,00--30,34-0,64 -2,1% 29,2529,85----0 --
20-03-26 38,00--28,34-0,64 -2,3% 27,2527,85----0 --
20-03-26 40,00------ -- ---------- --
20-03-26 42,0020,0924,34-0,64 -2,6% 23,2523,8520,0920,0940 11-8
20-03-26 44,0018,0922,34-0,64 -2,9% 21,2521,8518,0918,0930 11-8
20-03-26 45,00------ -- ---------- --
20-03-26 46,00------ -- ---------- --
20-03-26 48,00------ -- ---------- --
20-03-26 50,00------ -- ---------- --
20-03-26 52,00------ -- ---------- --
20-03-26 54,00------ -- ---------- --
20-03-26 55,00------ -- ---------- --
20-03-2654756,0010,6510,34-0,64 -6,2% 9,309,8010,6510,652 20-3
20-03-26857,009,679,34-0,64 -6,9% 8,358,759,679,6723 17-3
20-03-2650558,007,558,34-0,64 -7,7% 7,357,758,807,5563 20-3
20-03-26 59,00--7,34-0,64 -8,7% 6,356,70----0 --
20-03-26 59,50--6,84-0,64 -9,4% 5,856,20----0 --
20-03-26 60,00------ -- ---------- --
20-03-26 61,00--5,37-0,67 -12,5% 4,424,68----0 --
20-03-2616362,004,534,35-0,65 -14,9% 3,453,654,864,532 20-3
20-03-263063,002,683,38-0,68 -20,1% 2,452,652,682,6030 9-3
20-03-2616464,001,832,47-0,77 -31,2% 1,461,662,881,8310 20-3
20-03-2626165,000,601,57-0,87 -55,4% 0,490,692,030,6071 20-3
20-03-2696366,000,230,80-0,57 -71,3% 0,010,151,100,2298 20-3
20-03-2610667,000,170,31-0,14 -45,2% --0,050,290,0798 20-3
20-03-2689868,000,010,10-0,09 -90,0% --0,020,050,0139 20-3
20-03-261969,000,030,06-0,03 -50,0% --0,050,030,031 20-3
20-03-26 70,00------ -- ---------- --
20-03-26671,000,050,03-- -- ----0,050,045 16-3
20-03-2686272,000,010,010,00 0,0% --0,010,010,013 20-3
20-03-2620674,000,020,020,00 0,0% ----0,020,021 13-3
20-03-2615376,000,010,010,00 0,0% ----0,010,012 18-3
20-03-26378,000,050,01-- -- ----0,050,053 23-2
20-03-262.20080,000,020,01-- -- ----0,020,0230 26-2
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--38,39-0,64 -1,7% --------0 --
17-04-26 30,00--36,40-0,64 -1,8% --------0 --
17-04-26 35,00--31,41-0,64 -2,0% --------0 --
17-04-26 40,00--26,42-0,62 -2,3% --------0 --
17-04-26 44,00--22,42-0,56 -2,5% --------0 --
17-04-26 46,00--20,43-0,52 -2,5% --------0 --
17-04-26 48,00--18,44-0,49 -2,7% --------0 --
17-04-266650,0016,7016,46-0,45 -2,7% 15,6016,1016,7016,703 20-3
17-04-26 52,00--14,51-0,44 -3,0% 13,6514,15----0 --
17-04-26554,0012,3212,60-0,47 -3,7% ----12,3212,325 16-3
17-04-265656,0011,6110,74-0,51 -4,7% 9,8510,3011,7111,0149 17-3
17-04-26 57,00--9,84-0,55 -5,6% --------0 --
17-04-26458,0011,368,93-0,55 -6,2% 8,058,3511,3611,364 17-2
17-04-26 59,00--8,03-0,58 -7,2% 7,157,45----0 --
17-04-26260,006,357,15-0,56 -7,8% 6,256,556,356,351 20-3
17-04-262262,005,415,43-0,53 -9,8% 4,644,865,415,411 11-3
17-04-2612864,003,883,88-0,46 -11,9% 3,203,373,883,881 20-3
17-04-2635266,002,072,56-0,38 -14,8% ----2,271,9919 20-3
17-04-2683968,001,391,53-0,29 -19,0% 1,081,231,651,3958 20-3
17-04-2646370,000,700,85-0,22 -25,9% 0,520,670,800,705 20-3
17-04-2679872,000,280,42-0,11 -26,2% 0,200,300,380,286 20-3
17-04-263074,000,250,21-0,09 -42,9% ----0,250,251 19-3
17-04-2620276,000,140,12-0,07 -58,3% ----0,140,1433 19-3
17-04-26578,000,100,05-0,03 -60,0% ----0,100,102 3-3
17-04-26 80,00--0,02-0,01 -50,0% --------0 --
17-04-26 84,00--0,01-- -- --------0 --
17-04-26 88,00--0,01-- -- --------0 --
15-05-26 35,00--31,51-0,63 -2,0% --------0 --
15-05-26 40,00--26,58-0,65 -2,4% --------0 --
15-05-26 45,00--21,63-0,62 -2,9% --------0 --
15-05-26 48,00--18,73-0,62 -3,3% 17,7018,30----0 --
15-05-26 50,00--16,78-0,62 -3,7% --------0 --
15-05-26 52,00--14,85-0,61 -4,1% --------0 --
15-05-26 54,00--12,96-0,62 -4,8% --------0 --
15-05-26 56,00--11,14-0,64 -5,7% 10,2510,55----0 --
15-05-26 57,00--10,20-0,60 -5,9% 9,359,65----0 --
15-05-267358,0010,109,30-0,57 -6,1% ----10,109,6070 17-3
15-05-26359,008,358,44-0,58 -6,9% ----8,358,153 16-3
15-05-262760,007,507,59-0,58 -7,6% ----7,507,503 16-3
15-05-266062,005,305,98-0,51 -8,5% ----5,305,3020 9-3
15-05-265064,005,104,52-0,45 -10,0% 3,864,065,105,101 19-3
15-05-262666,002,743,25-0,37 -11,4% ----3,522,7422 20-3
15-05-2616468,001,962,21-0,29 -13,1% 1,741,912,351,9632 20-3
15-05-2646770,001,351,42-0,23 -16,2% 1,021,201,401,357 20-3
15-05-266272,001,230,87-0,20 -23,0% 0,540,721,251,2253 18-3
15-05-262374,000,420,51-0,15 -29,4% ----0,420,421 20-3
15-05-265976,000,250,28-0,09 -32,1% ----0,250,242 20-3
15-05-26180,000,150,13-0,03 -23,1% ----0,150,151 18-3
15-05-26 84,00--0,03-0,02 -66,7% --0,11----0 --
15-05-26 88,00--0,01-- -- --------0 --
19-06-26222,0044,8344,44-0,64 -1,4% 43,4543,9044,8344,831 16-1
19-06-26 24,00--42,45-0,64 -1,5% 41,4541,90----0 --
19-06-26426,0040,6540,45-0,64 -1,6% ----40,6540,655 16-3
19-06-26 28,00--38,46-0,63 -1,6% --------0 --
19-06-26230,0031,5036,47-0,63 -1,7% 35,5035,9531,5031,508 25-11
19-06-26 35,0020,1031,50-0,62 -2,0% ----20,1020,101 14-5
19-06-26 40,0017,6026,57-0,63 -2,4% ----17,6017,602 22-7
19-06-26 44,00--22,68-0,67 -3,0% --------0 --
19-06-262045,0021,7221,70-0,66 -3,0% 20,7521,1521,7221,723 11-3
19-06-26 46,00--20,73-0,67 -3,2% --------0 --
19-06-261.02248,0018,9018,77-0,66 -3,5% ----18,9018,90150 5-3
19-06-261.99250,0017,3616,82-0,64 -3,8% ----17,3617,365 20-3
19-06-2671752,0015,8514,94-0,68 -4,6% ----15,8515,8530 17-3
19-06-261.00654,0013,5013,02-0,62 -4,8% 12,0012,4513,5013,504 10-3
19-06-262.00955,0012,5012,09-0,61 -5,0% ----12,5012,505 10-3
19-06-2634656,0010,4011,16-0,64 -5,7% ----10,4010,403 20-3
19-06-261.31758,008,509,38-0,62 -6,6% ----8,508,1555 9-3
19-06-267.46960,006,957,69-0,61 -7,9% 6,857,156,956,958 20-3
19-06-2681562,005,456,10-0,54 -8,9% ----5,455,458 20-3
19-06-2651864,006,004,67-0,48 -10,3% 4,024,216,006,001 18-3
19-06-265.35765,004,554,01-0,43 -10,7% 3,433,604,554,551 19-3
19-06-2647666,003,553,41-0,41 -12,0% ----3,553,5511 20-3
19-06-265.18568,002,002,39-0,38 -15,9% ----2,582,00329 20-3
19-06-262.83670,001,631,60-0,28 -17,5% ----1,631,6311 20-3
19-06-261.16372,000,951,02-0,20 -19,6% ----1,050,9510 20-3
19-06-2626176,000,480,38-0,10 -26,3% 0,200,320,490,4820 19-3
19-06-2671880,000,180,13-0,04 -30,8% 0,030,180,180,181 18-3
19-06-264185,000,070,03-0,01 -33,3% ----0,070,0741 6-3
19-06-261.30090,000,050,01-- -- --0,100,050,05200 2-3
19-06-26 100,00--0,01-- -- --------0 --
19-06-26 110,00--0,01-- -- --------0 --
18-09-26 24,00--42,45-0,64 -1,5% --------0 --
18-09-26 26,00--40,46-0,64 -1,6% --------0 --
18-09-26 28,00--38,47-0,64 -1,7% 37,5037,95----0 --
18-09-26230,0040,9536,49-0,64 -1,8% ----40,9540,952 12-2
18-09-26 35,00--31,53-0,60 -1,9% 30,5031,00----0 --
18-09-26 40,00--26,61-0,60 -2,3% 25,5526,00----0 --
18-09-26 46,00--20,73-0,57 -2,7% --------0 --
18-09-2612148,0021,1018,80-0,56 -3,0% 17,8018,2521,4021,10110 27-2
18-09-2614950,0016,6516,87-0,53 -3,1% ----16,6516,6520 16-3
18-09-26 52,0015,3014,99-0,54 -3,6% ----15,3015,302 10-3
18-09-265054,0012,4513,16-0,53 -4,0% ----13,4512,4520 20-3
18-09-2650156,0011,9311,33-0,55 -4,9% 9,00--11,9311,93330 19-3
18-09-2640858,0010,059,61-0,47 -4,9% 8,709,1010,0510,0511 11-3
18-09-261.00060,007,807,99-0,47 -5,9% ----7,857,802 19-3
18-09-2695065,004,444,52-0,34 -7,5% ----4,444,448 20-3
18-09-2698770,002,222,20-0,22 -10,0% 1,791,992,222,223 20-3
18-09-2647475,000,900,94-0,14 -14,9% 0,680,820,900,901 20-3
18-09-263280,000,360,40-0,10 -25,0% ----0,360,361 16-3
18-09-263385,000,320,20-0,06 -30,0% 0,080,200,320,323 20-2
18-09-26 90,00--0,12-0,02 -16,7% 0,020,18----0 --
18-09-26 100,00--0,06-0,04 -66,7% --0,12----0 --
18-09-26 110,00--0,06-0,04 -66,7% --------0 --
18-12-262920,0044,8246,43-0,64 -1,4% 45,4045,9544,8244,8230 17-12
18-12-26 24,00--42,45-0,63 -1,5% --------0 --
18-12-26125,0019,9541,46-0,64 -1,5% ----20,0119,9587 14-11
18-12-2624426,0043,6740,46-0,63 -1,6% ----43,6743,55244 11-2
18-12-268128,0043,5938,47-0,62 -1,6% 37,4538,0043,6643,2023 12-2
18-12-265130,0029,7036,48-0,61 -1,7% ----29,8529,7050 7-10
18-12-2613635,0032,0031,51-0,56 -1,8% 30,5031,0532,0032,006 10-3
18-12-2610040,0027,3026,53-0,48 -1,8% ----27,3027,3011 17-3
18-12-2683245,0022,7521,62-0,44 -2,0% ----22,7522,754 17-3
18-12-262.31350,0016,1116,92-0,52 -3,1% 15,9516,3517,4616,112 20-3
18-12-2618452,0015,5615,06-0,54 -3,6% ----15,5615,562 20-3
18-12-263454,0013,0513,21-0,48 -3,6% ----13,0513,051 6-3
18-12-261.55655,0013,1512,36-0,50 -4,0% ----13,1513,153 17-3
18-12-2614056,0011,8111,50-0,52 -4,5% 10,6011,0011,8111,8110 12-3
18-12-262358,0010,009,84-0,47 -4,8% ----10,0010,001 20-3
18-12-261.91260,007,758,28-0,43 -5,2% 7,557,907,757,751 20-3
18-12-262.56665,004,505,03-0,29 -5,8% ----4,504,501 20-3
18-12-268.33870,002,502,78-0,16 -5,8% 2,422,592,892,48661 20-3
18-12-263.54775,001,251,43-0,14 -9,8% 1,131,321,491,254 20-3
18-12-261.14080,000,910,69-0,11 -15,9% ----0,910,912 18-3
18-12-262985,000,650,35-0,08 -22,9% ----0,650,652 26-2
18-12-262990,000,300,21-0,08 -38,1% ----0,310,3019 27-2
18-12-26 100,00--0,05-0,03 -60,0% --------0 --
18-12-26 110,00--0,01-- -- --0,11----0 --
18-12-26 120,00--0,02-- -- --------0 --
18-06-271530,0036,8536,51-0,60 -1,6% ----36,8536,855 5-1
18-06-278035,0025,2031,61-0,65 -2,1% ----25,5025,2080 2-10
18-06-2729640,0019,3726,65-0,57 -2,1% 25,6526,1019,3719,23296 9-9
18-06-277445,0022,3021,80-0,51 -2,3% ----22,3022,1051 12-3
18-06-2717950,0017,5617,13-0,48 -2,8% 16,2516,6517,5617,565 20-3
18-06-2740055,0013,4012,79-0,37 -2,9% 12,0012,6013,4013,4020 4-3
18-06-271.23960,008,709,14-0,31 -3,4% ----9,258,5516 20-3
18-06-271.13470,003,744,09-0,18 -4,4% ----3,743,741 20-3
18-06-271.61380,001,801,56-0,14 -9,0% 1,241,481,801,75260 19-3
18-06-277090,000,700,53-0,07 -13,2% ----0,700,5613 17-3
18-06-2740100,000,240,21-0,03 -14,3% --0,300,240,241 2-3
18-06-27 110,00--0,08-0,02 -25,0% --0,23----0 --
18-06-27 120,00--0,03-0,01 -33,3% --0,19----0 --
17-12-27220,0039,8546,44-0,50 -1,1% 45,2046,1039,8539,852 7-10
17-12-271225,0043,5941,47-0,52 -1,3% ----43,5943,5910 4-2
17-12-27 28,0021,0038,49-0,53 -1,4% ----21,0021,001 12-3
17-12-272030,0036,1536,51-0,54 -1,5% ----36,1536,151 30-12
17-12-2729535,0033,8031,55-0,54 -1,7% 30,4031,0533,8033,8075 9-2
17-12-2714140,0025,4026,64-0,48 -1,8% 25,3026,2025,4025,401 9-3
17-12-2727445,0022,5521,80-0,61 -2,8% 20,2521,4522,5522,551 17-3
17-12-2749750,0018,9817,21-0,59 -3,4% ----18,9818,9810 18-3
17-12-2743755,0012,8013,04-0,37 -2,8% ----12,8012,8019 3-3
17-12-271.05760,009,859,66-0,35 -3,6% ----10,109,8527 19-3
17-12-271.37570,005,204,86-0,24 -4,9% 4,214,865,205,201 18-3
17-12-2724080,002,182,22-0,12 -5,4% 1,792,352,182,185 20-3
17-12-276290,000,961,01-0,05 -5,0% ----0,960,961 6-3
17-12-275100,000,350,47-0,02 -4,3% --0,600,350,352 9-3
17-12-27 110,00--0,23-0,03 -13,0% --0,46----0 --
17-12-271120,000,150,10-0,01 -10,0% --0,350,150,151 11-2
15-12-28125,0040,1041,53-0,65 -1,6% ----40,1040,101 9-3
15-12-281730,0036,9036,51-0,63 -1,7% 35,3536,0536,9036,901 12-3
15-12-289635,0036,0031,58-0,70 -2,2% ----36,0036,001 23-2
15-12-2828840,0026,3626,63-0,70 -2,6% ----26,3626,3640 27-1
15-12-281.77545,0022,0521,87-0,63 -2,9% 20,2021,7022,0522,051 13-3
15-12-281.18550,0018,2517,41-0,58 -3,3% ----18,2518,2522 17-3
15-12-281.85255,0014,8513,46-0,36 -2,7% ----14,8514,8522 18-3
15-12-2819660,0012,2010,44-0,30 -2,9% 9,5010,5512,2012,2010 19-2
15-12-289870,006,756,02-0,23 -3,8% 5,256,206,756,7512 18-3
15-12-282.34280,003,303,38-0,14 -4,1% 2,783,633,303,206 20-3
15-12-281090,002,251,87-0,08 -4,3% 1,422,152,252,2510 23-2
15-12-2831100,000,831,08-0,04 -3,7% ----0,830,8315 26-1
15-12-28 110,00--0,63-0,03 -4,8% 0,250,96----0 --
15-12-287120,000,330,38-0,02 -5,3% ----0,330,331 20-3
21-12-29 25,0030,3541,53-0,62 -1,5% 40,1541,2030,3529,9525 15-5
21-12-291530,0040,5036,58-0,67 -1,8% ----40,5040,5010 23-2
21-12-2919340,0030,5026,63-0,67 -2,5% ----30,5030,502 12-2
21-12-2956545,0022,3021,81-0,64 -2,9% 20,4021,5022,9022,3066 19-3
21-12-292.45350,0019,0017,65-0,61 -3,5% ----19,2518,905 18-3
21-12-292.18455,0015,2013,81-0,36 -2,6% 12,4014,1515,2015,201 18-3
21-12-292.14860,0011,2711,00-0,38 -3,5% ----11,2711,00110 19-3
21-12-2955270,006,206,80-0,30 -4,4% 6,657,156,206,201 9-3
21-12-2933080,004,454,20-0,27 -6,4% ----4,454,452 11-3
21-12-298590,003,112,61-0,16 -6,1% ----3,113,114 13-3
21-12-2957100,001,651,65-0,06 -3,6% 1,102,101,801,653 10-3
21-12-29 120,000,490,74-0,05 -6,8% 0,261,140,490,491 5-12
21-12-291150,000,300,17+0,03 +17,6% ----0,300,301 13-1
20-12-30130,0036,4036,49-0,64 -1,8% 35,0036,3536,4036,401 2-1
20-12-30140,0026,8026,68-0,62 -2,3% ----26,8026,801 5-1
20-12-308245,0024,4521,89-0,59 -2,7% ----24,4524,4510 10-2
20-12-303750,0018,6817,81-0,53 -3,0% ----18,6818,681 19-3
20-12-3037955,0013,5614,13-0,28 -2,0% ----14,7013,563 20-3
20-12-3010560,0012,2011,41-0,20 -1,8% ----12,2012,201 18-3
20-12-3021665,009,109,26-0,01 -0,1% 7,709,959,109,101 9-3
20-12-301.28170,007,577,48+0,08 +1,1% ----7,577,5710 19-3
20-12-3030980,005,104,92+0,15 +3,0% 4,905,755,105,103 19-3
20-12-3061490,003,653,26+0,27 +8,3% 2,224,143,653,65100 19-3
20-12-306100,002,812,27+0,33 +14,5% ----2,812,815 18-3
20-12-30 120,00--1,13+0,49 +43,4% 0,271,95----0 --
20-12-30200150,000,600,55+0,51 +92,7% ----0,600,6050 18-3
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?