Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 71,2871,32-0,04 -0,1% 71,9071,28523.74817:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-6-2026)
Totaal volume 2.273 (1.308 Calls, 965 Puts)
Totaal open interest bij opening 25.862 (6.079 Calls, 19.783 Puts)
Call / Put ratio 1,36
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 22,0054,1049,34-- -- 49,2549,70----0 22-5
19-06-26 24,0052,1247,34-0,04 -0,1% --------0 22-5
19-06-26 26,0050,1045,34-- -- 45,2545,70----0 22-5
19-06-26 28,0048,1543,35-- -- 43,2543,70----0 22-5
19-06-26 30,0046,1041,35-- -- 41,2541,70----0 22-5
19-06-26 35,0020,1036,35-- -- --------0 14-5
19-06-26 40,0031,4831,36+0,12 +0,4% 31,2531,7031,4831,4825 10:37
19-06-26 44,00--27,36-- -- --------0 --
19-06-26 45,0031,1026,36-- -- 26,2526,70----0 22-5
19-06-26 46,0030,0025,36-- -- 25,2525,70----0 14-5
19-06-26 48,0028,0523,37-- -- --------0 22-5
19-06-26 50,0021,7221,37-- -- 21,3021,70----0 4-6
19-06-26 52,0023,9819,37-- -- 19,3019,75----0 22-5
19-06-26 54,0019,0017,37-- -- 17,3017,75----0 22-5
19-06-26 55,0021,0016,37-- -- 16,3016,75----0 22-5
19-06-26 56,0020,0515,37-- -- 15,3015,75----0 22-5
19-06-26 57,00--14,37-- -- 14,2514,80----0 --
19-06-26 58,0018,3313,38-- -- --------0 18-5
19-06-26 59,0012,4712,38+0,09 +0,7% ----12,4712,4725 11:17
19-06-26 60,0011,6311,38+0,25 +2,2% ----11,7411,56105 11:02
19-06-26 62,009,759,39-- -- 9,359,80----0 1-6
19-06-26 64,0012,037,43-- -- 7,307,85----0 22-5
19-06-26 65,009,656,46-- -- --------0 25-5
19-06-26 66,0010,225,51-- -- 5,355,90----0 22-5
19-06-26 67,00--4,56-- -- 4,434,90----0 --
19-06-26 68,003,303,65-- -- --------0 4-6
19-06-26 69,00--2,79-- -- 2,713,01----0 --
19-06-26 70,002,062,01-- -- ----2,062,061 5-6
19-06-26 71,001,341,32+0,02 +1,5% 1,241,431,341,3410 17:08
19-06-26 72,000,800,800,00 0,0% 0,740,840,950,80325 17:15
19-06-26 73,000,340,44-0,10 -22,7% ----0,500,3430 16:34
19-06-26 74,000,180,19-0,01 -5,3% 0,160,220,180,186 16:53
19-06-26 75,00--0,08-- -- 0,020,11----0 --
19-06-26 76,000,050,03+0,02 +66,7% --0,090,070,0425 17:11
19-06-2621578,000,010,010,00 0,0% --0,070,010,015 10:36
19-06-2680980,000,020,01-- -- --0,07----0 2-6
19-06-26282,000,010,010,00 0,0% ----0,010,011 5-6
19-06-264185,000,07---- -- --------0 6-3
19-06-26 88,00--0,01-- -- --------0 --
19-06-261.41790,000,02---- -- --0,07----0 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 40,0032,7531,44-- -- 31,4531,80----0 28-5
17-07-26 45,00--26,46-- -- --------0 --
17-07-26 50,0021,8321,50-- -- 21,3521,90----0 4-6
17-07-26 52,00--19,54-- -- 19,4019,95----0 --
17-07-26 54,00--17,59-- -- 17,4017,95----0 --
17-07-26 56,00--15,61-- -- 15,4516,00----0 --
17-07-26 58,00--13,64-- -- --------0 --
17-07-26 60,00--11,69-- -- 11,5512,05----0 --
17-07-26 62,00--9,71-- -- 9,5510,10----0 --
17-07-26 64,00--7,84-- -- 7,708,20----0 --
17-07-26 66,008,075,99-- -- --------0 21-4
17-07-26 68,004,714,31+0,40 +9,3% 4,274,474,714,182 13:24
17-07-26 70,003,052,83+0,22 +7,8% 2,752,953,053,051 09:18
17-07-26 72,001,651,650,00 0,0% 1,581,731,711,6592 17:07
17-07-26 74,000,950,84+0,11 +13,1% ----0,950,944 10:08
17-07-26 76,000,400,37-- -- 0,280,420,400,363 5-6
17-07-26 78,000,130,15-- -- 0,060,190,150,1319 5-6
17-07-26 80,000,070,06-- -- 0,010,100,080,07307 5-6
17-07-26 82,000,060,02-- -- --------0 3-6
17-07-26 84,000,08---- -- --0,08----0 21-5
17-07-26 88,00--0,01-- -- --------0 --
17-07-26 92,00--0,01-- -- --------0 --
21-08-26 40,00--31,50-- -- 31,3532,00----0 --
21-08-26 45,00--26,53-- -- --------0 --
21-08-26 50,00--21,56-- -- 21,3522,15----0 --
21-08-26 52,00--19,59-- -- --------0 --
21-08-26 54,00--17,63-- -- 17,4518,25----0 --
21-08-26 56,00--15,70-- -- 15,5016,30----0 --
21-08-26 58,00--13,81-- -- --------0 --
21-08-26 60,00--11,89-- -- 11,7512,35----0 --
21-08-26 62,00--10,06-- -- 9,8510,45----0 --
21-08-26 64,00--8,29-- -- 8,258,55----0 --
21-08-26 66,00--6,59-- -- 6,556,85----0 --
21-08-26 68,008,205,01-- -- --------0 26-5
21-08-26 70,003,603,62-- -- 3,563,773,603,5847 5-6
21-08-26 72,002,582,48-- -- 2,402,62----0 2-6
21-08-26 74,001,801,59+0,21 +13,2% 1,521,701,801,801 09:55
21-08-26 76,000,980,95-- -- 0,70------0 3-6
21-08-2636478,000,600,530,00 0,0% 0,480,630,600,601 12:34
21-08-26 80,000,320,29-- -- 0,230,37----0 4-6
21-08-26 82,000,420,13-- -- 0,070,22----0 27-5
21-08-26 84,000,100,06+0,04 +66,7% ----0,100,103 10:06
21-08-26 88,000,040,01-- -- --0,080,040,0411 5-6
21-08-26 92,00--0,01-- -- --------0 --
18-09-26 24,00--47,43-- -- 47,4047,80----0 --
18-09-26 26,00--45,44-- -- --------0 --
18-09-26 28,00--43,45-- -- 43,4043,80----0 --
18-09-26 30,0040,9541,46-- -- 41,4041,80----0 12-2
18-09-26 35,00--36,48-- -- 36,4536,85----0 --
18-09-26 40,0032,7531,51-- -- --------0 15-4
18-09-26 46,00--25,53-- -- 25,5025,90----0 --
18-09-26 48,0018,6523,54-- -- 23,5024,00----0 26-3
18-09-26 50,0016,6521,56-- -- 21,5022,00----0 16-3
18-09-26 52,0023,4919,57-- -- --------0 18-5
18-09-26 54,0013,0017,60-- -- 17,6018,10----0 26-3
18-09-26 56,0018,8015,65-- -- 15,7016,15----0 25-5
18-09-26 58,0018,0013,74-- -- 13,7514,20----0 22-5
18-09-26 60,0015,8011,90-- -- --------0 22-5
18-09-26 65,007,307,54-- -- 7,507,75----0 4-6
18-09-26 70,003,843,840,00 0,0% 3,773,973,843,8030 16:26
18-09-261.19475,001,561,48-0,06 -4,1% 1,401,551,561,561 11:07
18-09-26 80,000,460,44+0,02 +4,5% 0,400,510,460,462 09:10
18-09-26 85,000,110,10-- -- --------0 4-6
18-09-26 90,000,080,03-- -- --------0 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 20,0055,9551,42-- -- --------0 22-5
18-12-26 24,00--47,43-- -- 47,3547,80----0 --
18-12-26 25,0047,2046,44-- -- 46,4046,80----0 14-4
18-12-26 26,0043,6745,44-- -- --------0 11-2
18-12-26 28,0047,9043,46-- -- 43,4043,80----0 22-5
18-12-26 30,0045,1741,47-- -- --------0 26-5
18-12-26 35,0039,5536,50-- -- --------0 25-5
18-12-26440,0035,9031,56-0,10 -0,3% 31,5531,85----0 22-5
18-12-26 45,0031,2026,63-- -- 26,4527,00----0 22-5
18-12-26 50,0022,0021,76-- -- 21,7022,10----0 3-6
18-12-26 52,0024,1519,83-- -- 19,6520,15----0 22-5
18-12-26 54,0020,9317,92-- -- 17,7518,25----0 25-5
18-12-26 55,0019,6516,97-- -- 16,8017,30----0 25-5
18-12-26 56,0017,9816,03-- -- 15,8516,40----0 28-4
18-12-26 58,0013,5014,19-- -- --------0 9-4
18-12-262260,0012,5512,39-0,06 -0,5% 12,3012,65----0 4-6
18-12-26 65,008,408,24-- -- 8,158,50----0 2-6
18-12-26 70,004,914,87+0,04 +0,8% 4,825,105,004,9159 17:13
18-12-26 75,002,642,48+0,16 +6,5% 2,432,622,672,643 13:36
18-12-26 80,001,051,09-- -- 1,011,201,051,051 5-6
18-12-26 85,000,560,41-- -- 0,370,51----0 29-5
18-12-26 90,000,190,14-- -- 0,100,24----0 29-5
18-12-26 100,00--0,02-- -- --0,10----0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--41,49-- -- 41,3541,85----0 --
19-03-27135,0037,1036,51-0,23 -0,6% 36,4036,9037,1037,101 13:15
19-03-27 40,00--31,59-- -- 31,4532,00----0 --
19-03-27 45,00--26,74-- -- --------0 --
19-03-27 50,00--21,99-- -- 21,8522,35----0 --
19-03-27 52,00--20,11-- -- 20,0020,50----0 --
19-03-27 54,00--18,31-- -- 18,1518,70----0 --
19-03-27 56,0016,7216,56-- -- --------0 15-4
19-03-27 58,0014,5014,82-- -- 14,7015,15----0 4-6
19-03-27 60,0015,2313,14-- -- 13,0513,45----0 21-5
19-03-27 65,009,509,29-- -- 9,259,60----0 29-5
19-03-27 70,006,556,12-- -- --------0 4-6
19-03-27 75,003,703,70-- -- 3,633,843,703,701 5-6
19-03-27 80,001,942,07-- -- 1,982,18----0 4-6
19-03-27 85,001,121,06+0,06 +5,7% ----1,121,122 11:10
19-03-27 90,000,600,50-- -- 0,450,58----0 29-5
19-03-27 100,00--0,09-- -- --------0 --
19-03-27 110,00--0,01-- -- --0,13----0 --
19-03-27219120,000,02---- -- --0,10----0 26-5
18-06-27 30,0044,7541,46-- -- 41,3541,85----0 19-5
18-06-27 35,0040,0036,49-- -- 36,4536,90----0 19-5
18-06-27 40,0033,0931,66-- -- 31,5032,05----0 28-5
18-06-27 45,0022,3026,89-- -- --------0 12-3
18-06-27 50,0025,2022,24-- -- 22,1022,65----0 25-5
18-06-27 55,0017,8017,84-- -- ----17,8017,8020 5-6
18-06-27 60,0013,9013,69+0,21 +1,5% 13,6014,0514,0013,8295 11:02
18-06-27 70,007,206,87+0,33 +4,8% 6,757,057,207,052 09:50
18-06-27 80,002,882,70+0,18 +6,7% 2,582,822,882,77100 13:18
18-06-2764890,001,500,86+0,02 +2,3% 0,791,01----0 28-5
18-06-27 100,000,460,26-- -- 0,160,38----0 25-5
18-06-27 110,00--0,07-- -- --0,20----0 --
18-06-273120,000,050,020,00 0,0% --0,14----0 28-5
18-06-27 150,00--0,01-- -- --------0 --
17-12-27 20,0056,0051,42-- -- 51,3051,80----0 22-5
17-12-27 25,0051,0046,44-- -- --------0 22-5
17-12-27 28,0021,0043,46-- -- --------0 12-3
17-12-2733430,0045,1641,47-0,06 -0,1% --------0 26-5
17-12-27 35,0036,9536,49+0,46 +1,3% 36,3036,8036,9536,954 13:46
17-12-27 40,0031,7731,59+0,18 +0,6% 31,5032,0031,7731,7725 10:37
17-12-27 45,0031,1026,94-- -- --------0 22-5
17-12-27 50,0022,6022,44+0,16 +0,7% ----22,6522,6024 12:03
17-12-27 55,0017,8018,17-- -- 17,9518,65----0 4-6
17-12-27 60,0014,4014,24-- -- --------0 3-6
17-12-27 70,007,807,67-- -- ----7,807,807 5-6
17-12-27 80,003,693,67-- -- --4,223,693,6821 5-6
17-12-2739290,001,631,65-0,04 -2,4% ----1,631,632 5-6
17-12-27 100,000,620,68-- -- 0,540,81----0 4-6
17-12-27 110,000,300,28-- -- 0,150,40----0 4-6
17-12-27 120,000,150,14-- -- --0,25----0 11-2
17-12-27 150,00--0,01-- -- --------0 --
15-12-28 25,0051,0046,43-- -- 46,3046,90----0 22-5
15-12-28 30,0046,1541,45-- -- 41,4041,95----0 22-5
15-12-28 35,0036,9036,49-- -- --------0 29-5
15-12-28 40,0031,8031,61+0,19 +0,6% ----31,8031,801 11:18
15-12-28 45,0029,5026,96-- -- 26,6527,50----0 27-5
15-12-28 50,0026,0022,62-- -- 22,3023,15----0 22-5
15-12-28 55,0021,2018,52-- -- 18,2019,05----0 22-5
15-12-28 60,0017,1514,89-- -- --------0 22-5
15-12-28 70,009,259,04+0,21 +2,3% 8,809,409,258,9019 10:39
15-12-28 80,004,955,19-- -- --------0 4-6
15-12-28 90,003,032,89+0,14 +4,8% 2,663,103,033,0117 09:48
15-12-28 100,001,341,57-- -- 1,361,76----0 8-4
15-12-28 110,00--0,84-- -- --------0 25-5
15-12-28 120,000,480,45-- -- 0,270,64----0 4-6
15-12-28 150,00--0,08-- -- --------0 --
21-12-29 25,0051,2346,44-- -- 46,2546,95----0 22-5
21-12-29 30,0046,2241,47-- -- 0,01541,60----0 22-5
21-12-29 40,0031,7031,56+0,14 +0,4% 31,8032,1532,1031,70245 16:28
21-12-294345,0027,4526,89+0,10 +0,4% 26,5027,6027,4527,456 15:22
21-12-29 50,0022,4822,63-- -- --------0 4-6
21-12-29 55,0022,0418,75-- -- 18,3019,45----0 26-5
21-12-29 60,0015,1015,37-- -- 14,9516,05----0 4-6
21-12-29 70,0012,379,98-- -- --------0 26-5
21-12-29 80,006,256,28-- -- 6,056,85----0 4-6
21-12-29 90,003,943,97-- -- --------0 2-6
21-12-2957100,003,102,48-0,02 -0,8% 2,142,86----0 19-5
21-12-29 110,00--1,56-- -- --------0 --
21-12-29 120,000,990,99-- -- 0,721,29----0 1-6
21-12-29 150,000,300,36-- -- --0,55----0 13-1
20-12-30 30,0036,4041,46-- -- --------0 2-1
20-12-30 40,0026,8031,59-- -- 31,4032,25----0 5-1
20-12-30 45,0029,7026,94-- -- 26,4527,70----0 27-5
20-12-30 50,0023,1622,84+0,32 +1,4% 22,3023,5523,1622,9511 12:28
20-12-30 55,0019,1019,07+0,03 +0,2% 18,5019,8019,1019,101 11:55
20-12-30 60,0015,6715,82-- -- --------0 4-6
20-12-3031465,0014,4213,09-0,05 -0,4% 12,5013,90----0 19-5
20-12-30 70,0010,9510,77-- -- 10,2011,6010,9510,951 5-6
20-12-30 80,007,107,24-- -- 6,658,007,107,104 5-6
20-12-30 90,005,254,91-- -- 4,365,555,255,2550 5-6
20-12-30 100,003,333,31-- -- 2,763,93----0 2-6
20-12-30 110,00--2,26-- -- 1,772,82----0 --
20-12-30 120,002,201,92-- -- 1,852,12----0 27-5
20-12-30 150,001,000,57-- -- 0,151,02----0 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?