Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 74,9475,56-0,62 -0,8% 75,3474,62397.97017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-5-2026)
Totaal volume 1.475 (1.056 Calls, 419 Puts)
Totaal open interest bij opening 203.579 (104.976 Calls, 98.603 Puts)
Call / Put ratio 2,52
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 35,0037,8540,58-0,62 -1,5% ----37,8537,8530 24-4
15-05-265040,0033,0535,58-0,62 -1,7% ----33,1032,80100 24-4
15-05-26 45,00--30,58-0,62 -2,0% 29,6030,05----0 --
15-05-26 48,00--27,59-0,63 -2,3% --------0 --
15-05-26 50,00--25,59-0,63 -2,5% 24,6025,05----0 --
15-05-265052,0021,2023,59-0,63 -2,7% 22,6023,0521,2021,2050 24-4
15-05-26 54,00--21,59-0,63 -2,9% --------0 --
15-05-26 56,00--19,60-0,63 -3,2% 18,6019,05----0 --
15-05-26357,0018,1318,60-0,63 -3,4% 17,6018,0018,1318,1325 8-5
15-05-268558,0016,8317,60-0,63 -3,6% 16,6017,0016,8316,8323 8-5
15-05-2613459,0015,1216,60-0,63 -3,8% 15,6015,9515,1415,01126 28-4
15-05-264660,0012,9515,61-0,64 -4,1% ----12,9512,951 17-4
15-05-267162,0012,3913,61-0,64 -4,7% 12,6013,0012,3912,3910 4-5
15-05-2624864,0011,3711,62-0,64 -5,5% 10,6011,0011,3711,371 7-5
15-05-2656366,008,759,63-0,62 -6,4% 8,609,009,008,753 17:17
15-05-26 67,00--8,63-0,60 -7,0% 7,608,05----0 --
15-05-2665868,006,927,64-0,59 -7,7% ----6,926,921 8-5
15-05-26 69,00--6,64-0,61 -9,2% 5,706,00----0 --
15-05-2634970,005,445,66-0,60 -10,6% 4,775,005,805,442 7-5
15-05-26 71,00--4,69-0,59 -12,6% --------0 --
15-05-2632672,003,003,73-0,57 -15,3% 2,903,093,003,0021 8-5
15-05-264073,002,282,81-0,53 -18,9% 2,032,222,282,2810 8-5
15-05-2646274,002,051,95-0,47 -24,1% 1,271,452,052,056 7-5
15-05-26775,000,791,23-0,38 -30,9% 0,700,830,890,7223 17:04
15-05-2686876,000,400,66-0,26 -39,4% 0,30--0,420,38103 16:14
15-05-2642577,000,130,30-0,14 -46,7% 0,100,190,150,133 8-5
15-05-2617578,000,060,13-0,06 -46,2% --0,090,060,0650 8-5
15-05-26 79,00--0,05-0,02 -40,0% --------0 --
15-05-26280,000,050,02-0,01 -50,0% --0,090,050,051 17-4
15-05-26 82,00------ -- ---------- --
15-05-26 84,00--0,01-- -- --------0 --
15-05-26 88,00--0,01-- -- --------0 --
15-05-26 92,00------ -- ---------- --
19-06-26222,0044,8353,56-0,60 -1,1% 52,6053,0544,8344,831 16-1
19-06-26 24,00--51,59-0,63 -1,2% 50,6051,05----0 --
19-06-26426,0040,6549,59-0,62 -1,3% 48,6049,0040,6540,655 16-3
19-06-26 28,00--47,59-0,62 -1,3% --------0 --
19-06-26230,0031,5045,59-0,62 -1,4% 44,6045,0031,5031,508 25-11
19-06-26 35,0020,1040,60-0,62 -1,5% 39,6040,0520,1020,101 14-5
19-06-26 40,0017,6035,61-0,63 -1,8% 34,6035,0517,6017,602 22-7
19-06-26 44,00--31,61-0,62 -2,0% 30,6031,05----0 --
19-06-266045,0030,1530,61-0,62 -2,0% ----30,1530,1525 8-5
19-06-2613046,0026,9029,61-0,62 -2,1% 28,6529,0026,9026,85100 24-4
19-06-2693548,0024,9127,61-0,62 -2,2% 26,6527,0024,9224,9175 24-4
19-06-262.14050,0025,4525,62-0,63 -2,5% 24,6525,0525,4525,4510 13:18
19-06-2671752,0023,7523,62-0,63 -2,7% 22,6523,0523,7523,7537 7-5
19-06-261.01154,0019,0021,62-0,62 -2,9% ----19,0019,005 24-4
19-06-262.13255,0020,0520,62-0,62 -3,0% 19,6520,0520,0520,051 15:51
19-06-2641956,0019,0319,62-0,62 -3,2% 18,6519,0519,0319,037 8-5
19-06-26 57,00--18,63-0,63 -3,4% 17,6018,05----0 --
19-06-261.34958,0016,2517,63-0,62 -3,5% 16,6517,0516,2516,251 5-5
19-06-2611059,0015,2216,63-0,62 -3,7% 15,6516,0515,2215,2210 28-4
19-06-267.46660,0014,1915,64-0,61 -3,9% 14,6515,0514,1914,191 5-5
19-06-2677462,0012,2513,67-0,60 -4,4% 12,6513,0512,2512,2556 4-5
19-06-2649564,0011,4211,71-0,64 -5,5% ----11,4211,421 7-5
19-06-265.28765,0010,7010,71-0,59 -5,5% 9,6510,1010,7010,7081 7-5
19-06-2646566,009,359,73-0,61 -6,3% 8,709,159,359,257 15:20
19-06-261.65168,007,287,75-0,59 -7,6% 6,807,157,287,207 16:37
19-06-261.75170,005,595,80-0,58 -10,0% 4,965,255,945,592 7-5
19-06-261.06172,003,323,99-0,53 -13,3% 3,233,423,323,321 8-5
19-06-261.00174,001,862,39-0,46 -19,2% 0,70--1,861,842 8-5
19-06-2675676,000,911,16-0,28 -24,1% ----0,910,849 15:58
19-06-265578,000,680,48-0,16 -33,3% 0,220,370,680,644 6-5
19-06-2671480,000,250,17-0,08 -47,1% ----0,250,2023 6-5
19-06-26 82,00--0,06-0,03 -50,0% --0,12----0 --
19-06-264185,000,070,01-- -- --0,080,070,0741 6-3
19-06-26 88,00--0,01-- -- --------0 --
19-06-261.50090,000,020,01+0,01 +100,0% --0,020,020,0289 8-5
19-06-26 92,00------ -- ---------- --
19-06-26 100,00--0,01-- -- --------0 --
19-06-26 110,00--0,01-- -- --------0 --
17-07-26 40,00--35,64-0,64 -1,8% 34,6035,05----0 --
17-07-26 45,00--30,64-0,61 -2,0% 29,6030,05----0 --
17-07-26 50,00--25,64-0,61 -2,4% 24,6025,05----0 --
17-07-26 52,00--23,64-0,61 -2,6% 22,6023,05----0 --
17-07-26 54,00--21,64-0,61 -2,8% --------0 --
17-07-26 56,00--19,64-0,61 -3,1% 18,6019,05----0 --
17-07-26 58,00--17,79-0,74 -4,2% 16,6017,05----0 --
17-07-26 60,00--15,64-0,59 -3,8% 14,6015,05----0 --
17-07-26 62,00--13,64-0,59 -4,3% --------0 --
17-07-26 64,00--11,64-0,56 -4,8% 10,6011,15----0 --
17-07-26266,008,079,71-0,58 -6,0% 8,709,208,078,072 21-4
17-07-26268,008,147,78-0,58 -7,5% 6,857,208,148,102 6-5
17-07-26570,004,395,89-0,57 -9,7% ----4,394,393 29-4
17-07-265972,004,104,16-0,52 -12,5% 3,413,604,104,101 7-5
17-07-266774,002,302,62-0,40 -15,3% 2,022,242,302,1923 13:54
17-07-2621776,001,191,52-0,28 -18,4% 1,091,261,191,1918 8-5
17-07-2614078,000,790,81-0,18 -22,2% ----0,790,795 7-5
17-07-26680,000,400,40-0,09 -22,5% 0,230,330,400,401 7-5
17-07-26 82,00--0,20-0,05 -25,0% 0,080,22----0 --
17-07-26 84,00--0,11-0,03 -27,3% 0,010,15----0 --
17-07-26 88,00--0,02+0,01 +50,0% --------0 --
17-07-26 92,00--0,02-0,01 -50,0% --------0 --
18-09-26 24,00--51,59-0,62 -1,2% 50,6051,05----0 --
18-09-26 26,00--49,59-0,62 -1,3% 48,6049,05----0 --
18-09-26 28,00--47,59-0,62 -1,3% 46,6047,05----0 --
18-09-26230,0040,9545,60-0,63 -1,4% ----40,9540,952 12-2
18-09-26 35,00--40,60-0,62 -1,5% 39,6040,05----0 --
18-09-261040,0032,7535,61-0,63 -1,8% 34,6535,0532,7532,7510 15-4
18-09-26 46,00--29,61-0,62 -2,1% 28,6029,05----0 --
18-09-2612648,0018,6527,62-0,63 -2,3% ----18,6518,6515 26-3
18-09-2614950,0016,6525,62-0,63 -2,5% 24,6525,0516,6516,6520 16-3
18-09-26 52,0015,3023,62-0,63 -2,7% 22,6023,0515,3015,302 10-3
18-09-264054,0013,0021,62-0,62 -2,9% 20,6521,0513,0013,0010 26-3
18-09-2655256,0017,9719,63-0,63 -3,2% ----18,0417,9581 28-4
18-09-2640858,008,9017,63-0,62 -3,5% 16,6517,059,108,903 30-3
18-09-261.22560,0014,0015,65-0,62 -4,0% 14,6515,0514,0014,001 4-5
18-09-261.18565,0011,1010,78-0,60 -5,6% 9,7010,2011,1011,101 7-5
18-09-261.06270,005,556,20-0,55 -8,9% ----5,555,553 8-5
18-09-261.04075,002,432,78-0,31 -11,2% --4,002,502,4351 16:37
18-09-2614780,000,881,02-0,16 -15,7% 0,730,880,900,8527 16:53
18-09-2613985,000,370,30-0,05 -16,7% 0,180,290,390,3731 6-5
18-09-26190,000,100,09-0,03 -33,3% 0,010,140,100,101 6-5
18-09-26 100,00--0,01-- -- --0,08----0 --
18-09-26 110,00--0,02-- -- --------0 --
18-09-26 120,00------ -- ---------- --
18-12-262920,0044,8255,58-0,62 -1,1% 54,6055,0544,8244,8230 17-12
18-12-26 24,00--51,59-0,63 -1,2% 50,5551,05----0 --
18-12-26125,0047,2050,59-0,62 -1,2% ----47,2047,201 14-4
18-12-2624426,0043,6749,59-0,62 -1,3% 48,6049,0543,6743,55244 11-2
18-12-268128,0045,1547,59-0,62 -1,3% ----45,1545,1525 20-4
18-12-265130,0029,7045,60-0,63 -1,4% 44,6045,0529,8529,7050 7-10
18-12-2613635,0032,0040,60-0,62 -1,5% 39,6040,0532,0032,006 10-3
18-12-2610040,0027,3035,61-0,63 -1,8% 34,6035,0527,3027,3011 17-3
18-12-2688145,0028,1530,63-0,63 -2,1% ----28,1528,1550 20-4
18-12-262.32850,0025,8225,66-0,61 -2,4% ----25,8525,823 6-5
18-12-2619152,0020,5223,66-0,61 -2,6% 22,6523,1020,5220,524 15-4
18-12-263654,0010,9021,69-0,64 -3,0% ----10,9010,905 23-3
18-12-262.08355,0020,0020,66-0,58 -2,8% ----20,0020,001 15:53
18-12-2613956,0017,9819,69-0,61 -3,1% 18,6519,1017,9817,981 28-4
18-12-262458,0013,5017,69-0,59 -3,3% 16,6517,1013,5013,501 9-4
18-12-261.80160,0015,7015,74-0,59 -3,7% ----15,7015,7041 7-5
18-12-262.13065,0011,0510,92-0,57 -5,2% 9,9010,3011,0511,0510 7-5
18-12-2611.49970,006,276,74-0,50 -7,4% ----6,276,0548 8-5
18-12-263.98975,003,303,73-0,31 -8,3% ----3,453,3027 17:17
18-12-261.57080,001,651,87-0,19 -10,2% 1,531,711,651,651 14:03
18-12-2619685,000,770,80-0,10 -12,5% ----0,770,7740 6-5
18-12-262190,000,110,32-0,05 -15,6% 0,170,350,110,1110 24-4
18-12-26 100,00--0,05-0,01 -20,0% --0,13----0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--45,62-0,59 -1,3% 44,5545,10----0 --
19-03-27 35,00--40,61-0,58 -1,4% --------0 --
19-03-27 40,00--35,62-0,59 -1,7% 34,5535,10----0 --
19-03-27 45,00--30,62-0,59 -1,9% 29,5530,10----0 --
19-03-27 50,00--25,64-0,56 -2,2% 24,5525,10----0 --
19-03-27 52,00--23,64-0,59 -2,5% --------0 --
19-03-27 54,00--21,64-0,59 -2,7% 20,5521,10----0 --
19-03-27456,0016,7219,67-0,57 -2,9% 18,6519,1016,7216,724 15-4
19-03-272058,0016,6017,75-0,60 -3,4% 16,7017,1516,6016,605 28-4
19-03-2719460,0013,5515,80-0,57 -3,6% ----13,6513,5592 24-4
19-03-2736565,0010,2511,35-0,50 -4,4% 10,5010,9510,2510,2576 30-4
19-03-2762270,008,007,77-0,48 -6,2% 7,107,408,008,00100 7-5
19-03-271.22175,005,005,01-0,36 -7,2% 4,484,755,075,00108 7-5
19-03-273580,002,702,98-0,22 -7,4% ----2,702,7050 15:49
19-03-2720585,001,811,67-0,16 -9,6% 1,331,551,811,819 6-5
19-03-27190,001,000,87-0,11 -12,6% 0,640,831,001,001 6-5
19-03-27 100,00--0,23-0,04 -17,4% 0,070,30----0 --
19-03-27 110,00--0,06-0,02 -33,3% --0,19----0 --
19-03-27200120,000,050,010,00 0,0% --0,100,050,05200 20-4
18-06-271430,0036,5545,71-0,74 -1,6% ----36,5536,551 26-3
18-06-278035,0025,2040,56-0,56 -1,4% 39,5540,0525,5025,2080 2-10
18-06-2729640,0019,3735,62-0,59 -1,7% ----19,3719,23296 9-9
18-06-277445,0022,3030,56-0,56 -1,8% 29,5530,0522,3022,1051 12-3
18-06-2718450,0017,5625,69-0,64 -2,5% 24,6025,1517,5617,565 20-3
18-06-2743255,0020,5020,69-0,59 -2,9% 19,6520,1520,5020,501 7-5
18-06-271.03060,0015,3815,97-0,57 -3,6% 15,0015,4515,3815,2530 8-5
18-06-271.08070,008,608,49-0,47 -5,5% 7,808,158,658,6023 7-5
18-06-272.47580,003,303,68-0,26 -7,1% ----3,323,30300 8-5
18-06-2719690,001,351,34-0,12 -9,0% ----1,351,35100 6-5
18-06-2740100,000,240,46-0,05 -10,9% 0,270,540,240,241 2-3
18-06-27 110,00--0,15-0,02 -13,3% --------0 --
18-06-27 120,00--0,040,00 0,0% --0,17----0 --
18-06-27 150,00------ -- ---------- --
17-12-27220,0039,8555,58-0,62 -1,1% 54,5055,1039,8539,852 7-10
17-12-271225,0043,5950,59-0,62 -1,2% 49,5550,1043,5943,5910 4-2
17-12-27 28,0021,0047,59-0,62 -1,3% 46,5547,1021,0021,001 12-3
17-12-272030,0036,1545,59-0,62 -1,4% 44,5545,1036,1536,151 30-12
17-12-2729535,0033,8040,60-0,62 -1,5% 39,5540,1033,8033,8075 9-2
17-12-2712140,0031,1035,60-0,62 -1,7% ----31,1031,1020 9-4
17-12-2727245,0028,2530,61-0,62 -2,0% 29,5530,1528,2528,252 24-4
17-12-2749550,0023,1025,62-0,62 -2,4% 24,5525,1523,1023,101 27-4
17-12-2743755,0020,9020,66-0,53 -2,6% 19,5520,3020,9020,602 7-5
17-12-271.14460,0016,2016,31-0,61 -3,7% 15,2516,0016,2016,2037 7-5
17-12-271.65470,009,309,31-0,42 -4,5% 8,509,159,309,104 7-5
17-12-2723680,004,504,64-0,28 -6,0% 4,114,404,504,5025 7-5
17-12-277290,001,682,08-0,14 -6,7% 1,732,081,681,6810 22-4
17-12-276100,000,740,88-0,07 -8,0% 0,640,950,740,741 28-4
17-12-273110,000,270,38-0,03 -7,9% 0,180,480,270,273 13-4
17-12-271120,000,150,150,00 0,0% ----0,150,151 11-2
17-12-27 150,00--0,010,00 0,0% --------0 --
15-12-28125,0040,1050,58-0,62 -1,2% 49,5050,1540,1040,101 9-3
15-12-281830,0043,1545,61-0,61 -1,3% ----43,1543,151 23-4
15-12-289735,0039,0040,59-0,59 -1,5% 39,5040,1539,0039,001 21-4
15-12-2828940,0031,3735,63-0,60 -1,7% 34,5035,1531,3731,379 8-4
15-12-281.77245,0030,1730,63-0,60 -2,0% 29,5030,1530,1730,172 13:45
15-12-281.08750,0025,0025,63-0,58 -2,3% 24,5525,2025,0025,002 8-5
15-12-281.58255,0020,8020,87-0,57 -2,7% 19,6520,6520,8020,801 7-5
15-12-2819860,0016,9016,82-0,52 -3,1% 15,6516,6516,9016,901 7-5
15-12-288870,0010,8010,54-0,40 -3,8% ----10,8010,503 6-5
15-12-282.30680,006,006,17-0,26 -4,2% 5,556,156,005,903 13:44
15-12-281090,002,253,51-0,16 -4,6% 3,043,552,252,2510 23-2
15-12-2830100,001,341,94-0,10 -5,2% 1,572,051,341,341 8-4
15-12-28 110,00--1,06-0,06 -5,7% 0,741,22----0 --
15-12-288120,000,330,58-0,03 -5,2% 0,310,770,330,331 20-3
15-12-28 150,00--0,18-0,02 -11,1% --------0 --
21-12-29 25,0030,3550,59-0,65 -1,3% 49,4550,1530,3529,9525 15-5
21-12-291530,0040,5045,60-0,66 -1,4% ----40,5040,5010 23-2
21-12-2919340,0030,5035,61-0,67 -1,9% 34,4535,1530,5030,502 12-2
21-12-2935145,0029,0130,62-0,68 -2,2% ----29,0129,00150 28-4
21-12-292.37950,0025,0425,65-0,57 -2,2% 24,5525,2525,0424,854 17:08
21-12-292.18855,0020,0021,12-0,57 -2,7% ----20,0020,001 4-5
21-12-291.79460,0016,7017,24-0,49 -2,8% 16,0517,0016,7016,7016 8-5
21-12-2964070,0011,1511,52-0,38 -3,3% 10,5011,5511,1511,151 8-5
21-12-2931580,007,577,38-0,24 -3,3% 6,607,457,577,573 6-5
21-12-297490,004,874,76-0,20 -4,2% 4,104,914,874,873 6-5
21-12-2957100,001,653,00-0,12 -4,0% 2,463,221,801,653 10-3
21-12-29 110,00--1,80-0,09 -5,0% --------0 --
21-12-29 120,000,491,22-0,05 -4,1% ----0,490,491 5-12
21-12-291150,000,300,34-0,02 -5,9% 0,030,600,300,301 13-1
20-12-30130,0036,4045,58-0,58 -1,3% 44,3045,3036,4036,401 2-1
20-12-30140,0026,8035,60-0,60 -1,7% 34,3535,3526,8026,801 5-1
20-12-3067045,0027,9130,59-0,59 -1,9% 29,3530,3527,9127,9175 27-4
20-12-305850,0024,9525,59-0,56 -2,2% ----24,9524,954 8-5
20-12-3070455,0020,5421,23-0,48 -2,3% 19,9021,2520,7720,507 17:08
20-12-3013560,0017,0017,62-0,47 -2,7% 16,2517,5017,0017,002 15:59
20-12-3013965,0014,7014,70-0,43 -2,9% 13,4015,0014,7014,7030 7-5
20-12-301.23270,0011,9512,23-0,41 -3,4% 11,0012,5511,9511,8515 8-5
20-12-301.00980,008,158,35-0,29 -3,5% ----8,158,151 8-5
20-12-3038590,005,225,87-0,34 -5,8% ----5,225,221 29-4
20-12-306100,002,813,96-0,15 -3,8% 3,074,462,812,815 18-3
20-12-30 110,00--2,72-0,11 -4,0% --------0 --
20-12-30301120,001,951,90-0,08 -4,2% 1,192,431,951,95100 4-5
20-12-30600150,000,850,69-0,03 -4,3% ----0,850,8550 22-4
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?