Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 71,5871,68-0,10 -0,1% 71,8271,36181.67314:51

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-5-2026)
Totaal volume 3.020 (2.255 Calls, 765 Puts)
Totaal open interest bij opening 20.760 (7.731 Calls, 13.029 Puts)
Call / Put ratio 2,95
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 22,0054,1050,41-- -- 49,5050,3554,1654,104 22-5
19-06-26 24,0052,1248,42-- -- 47,5548,4052,1252,122 22-5
19-06-26 26,0050,1046,42-- -- ----50,2050,104 22-5
19-06-26 28,0048,1544,42-- -- ----48,1548,151 22-5
19-06-26 30,0046,1042,42-- -- 41,5542,4046,1346,106 22-5
19-06-26 35,0020,1037,43-- -- 36,5537,4020,1020,101 14-5
19-06-26 40,0017,6032,44-14,84 -45,7% 31,5532,4017,6017,602 22-7
19-06-26 44,00--28,44-- -- 27,6028,40----0 --
19-06-26 45,0031,1027,45-- -- 26,5527,4031,1031,0025 22-5
19-06-26 46,0030,0026,45-- -- 25,6026,4030,0030,005 14-5
19-06-26 48,0028,0524,45-- -- 23,6024,4028,0527,902.236 22-5
19-06-26 50,0021,9222,45-0,53 -2,4% ----21,9221,921 29-5
19-06-26 52,0023,9820,46-- -- 19,5520,4023,9823,9850 22-5
19-06-26 54,0019,0018,46-- -- 17,6018,40----1.000 22-5
19-06-26 55,0021,0017,46-- -- 16,6017,4021,2021,0015 22-5
19-06-26 56,0020,0516,46-- -- 15,6016,4020,0520,053 22-5
19-06-26 57,00--15,46-- -- --------0 --
19-06-26 58,0018,3314,47-- -- ----18,3317,4223 18-5
19-06-26 59,0017,2313,47-- -- ----17,2317,235.000 22-5
19-06-26 60,0016,2212,47-- -- ----16,2216,155.030 22-5
19-06-26 62,0013,8510,50-- -- --14,7513,8513,706 22-5
19-06-26 64,0012,038,55-- -- 7,858,4012,0312,031 22-5
19-06-26 65,009,657,60-- -- ----9,659,654 25-5
19-06-26 66,0010,226,67-- -- ----10,229,55242 22-5
19-06-26 68,005,154,83-- -- ----5,155,154 28-5
19-06-26 70,002,813,12-0,31 -9,9% ----2,812,357 29-5
19-06-26 72,001,221,72-0,50 -29,1% ----1,501,2233 29-5
19-06-26 74,000,590,75-0,16 -21,3% ----0,700,4669 29-5
19-06-26 76,000,150,25-0,10 -40,0% --0,700,210,1347 29-5
19-06-26 78,000,060,05+0,01 +20,0% ----0,060,061 29-5
19-06-26 80,000,050,01-- -- ----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 --
17-07-26 40,0032,7532,52-- -- ----32,7532,751 28-5
17-07-26 45,00--27,56-- -- 26,7027,55----0 --
17-07-26 50,00--22,63-- -- 21,7522,55----0 --
17-07-26 52,00--20,67-- -- 19,7520,55----0 --
17-07-26 54,00--18,70-- -- 17,7518,55----0 --
17-07-26 56,00--18,17-- -- 15,8016,60----0 --
17-07-26 58,00--14,78-- -- 13,8514,65----0 --
17-07-26 60,00--12,83-- -- 11,8512,70----0 --
17-07-26 62,00--10,86-- -- 10,1010,65----0 --
17-07-26 64,00--8,97-- -- 8,208,75----0 --
17-07-26 66,008,077,10-- -- 6,356,908,078,072 21-4
17-07-26 68,007,715,37-- -- ----7,717,7140 26-5
17-07-26 70,003,513,77-0,26 -6,9% ----3,513,044 29-5
17-07-26 72,002,002,44-0,44 -18,0% ----2,092,0093 29-5
17-07-26 74,001,181,43-0,25 -17,5% ----1,351,1213 29-5
17-07-26 76,000,540,75-0,21 -28,0% ----0,540,548 29-5
17-07-2664978,000,250,35-0,11 -31,4% --0,950,290,2522 29-5
17-07-26 80,000,150,150,00 0,0% --------15 29-5
17-07-26 82,000,210,07-- -- ----0,210,216 26-5
17-07-26 84,000,080,03-- -- ----0,080,085 21-5
17-07-26 88,00--0,01-- -- --------0 --
17-07-26 92,00--0,01-- -- --------0 --
21-08-26 40,00--32,58-- -- 31,7532,55----0 --
21-08-26 45,00--27,61-- -- 26,8027,65----0 --
21-08-26 50,00--22,65-- -- 21,8022,70----0 --
21-08-26 52,00--20,68-- -- 19,9020,75----0 --
21-08-26 54,00--18,72-- -- 17,9018,75----0 --
21-08-26 56,00--16,78-- -- 15,9516,80----0 --
21-08-26 58,00--14,88-- -- 14,1514,80----0 --
21-08-26 60,00--12,98-- -- 12,1012,95----0 --
21-08-26 62,00--11,12-- -- 10,3510,95----0 --
21-08-26 64,00--9,33-- -- 8,459,25----0 --
21-08-26 66,00--7,59-- -- 6,857,40----0 --
21-08-26 68,008,205,98-- -- ----8,208,2043 26-5
21-08-26 70,005,654,49-- -- ----5,785,54538 27-5
21-08-26 72,002,763,20-0,44 -13,8% ----2,762,762 29-5
21-08-26 74,001,702,17-0,47 -21,7% ----1,701,703 29-5
21-08-26 76,001,151,37-0,22 -16,1% ----1,451,157 29-5
21-08-26 78,001,620,81-- -- ----1,801,6230 26-5
21-08-26 80,000,410,45-0,04 -8,9% ----0,410,4130 29-5
21-08-26 82,000,420,23-- -- ----0,420,421 27-5
21-08-26 84,000,240,12-- -- 0,01--0,240,241 21-5
21-08-26 88,000,060,03+0,03 +100,0% 0,01--0,060,062 29-5
21-08-26 92,00--0,01-- -- --------0 --
18-09-26 24,00--48,50-- -- 47,6048,45----0 --
18-09-26 26,00--46,51-- -- 45,6046,45----0 --
18-09-26 28,00--44,52-- -- --------0 --
18-09-26 30,0040,9542,53-- -- ----40,9540,952 12-2
18-09-26 35,00--37,56-- -- 36,6537,50----0 --
18-09-26 40,0032,7532,59-- -- 31,7532,6032,7532,7510 15-4
18-09-26 46,00--26,62-- -- 25,7526,60----0 --
18-09-26 48,0018,6524,63-- -- 24,0024,5018,6518,6515 26-3
18-09-26 50,0016,6522,64-- -- ----16,6516,6520 16-3
18-09-26 52,0023,4920,66-- -- ----23,4923,492 18-5
18-09-26 54,0013,0018,69-- -- 18,1018,6013,0013,0010 26-3
18-09-26 56,0018,8016,75-- -- ----18,8018,55735 25-5
18-09-26 58,0018,0014,84-- -- ----18,1518,0010 22-5
18-09-26 60,0015,8012,99-- -- ----15,8015,20123 22-5
18-09-26 65,007,908,55-0,65 -7,6% ----7,907,901 29-5
18-09-26 70,004,204,67-0,47 -10,1% ----4,254,2011 29-5
18-09-261.19775,001,761,98-0,30 -15,2% --4,001,951,6515 29-5
18-09-26 80,000,480,66-0,18 -27,3% --1,350,630,4863 29-5
18-09-26 85,000,240,17-- -- ----0,320,242 27-5
18-09-26 90,000,080,04-- -- 0,01--0,080,081 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 20,0055,9552,49-- -- 51,6552,5055,9555,9510 22-5
18-12-26 24,00--48,51-- -- 47,6048,45----0 --
18-12-26 25,0047,2047,51-- -- ----47,2047,201 14-4
18-12-26 26,0043,6746,52-- -- 45,6046,4543,6743,55244 11-2
18-12-26 28,0047,9044,53-- -- ----47,9047,9012 22-5
18-12-26 30,0045,1742,54-- -- ----45,1745,13100 26-5
18-12-26535,0039,5537,57-0,71 -1,9% ----39,5539,551 25-5
18-12-26 40,0035,9032,59-- -- ----35,9035,902 22-5
18-12-26 45,0031,2027,62-- -- 26,9527,5531,2030,8516 22-5
18-12-26 50,0025,4022,70-- -- ----25,4025,38100 26-5
18-12-26 52,0024,1520,77-- -- 20,1520,7024,1523,908 22-5
18-12-26 54,0020,9318,88-- -- ----20,9320,9310 25-5
18-12-26 55,0019,6517,94-- -- ----19,6519,653 25-5
18-12-26 56,0017,9817,02-- -- ----17,9817,981 28-4
18-12-26 58,0013,5015,20-- -- ----13,5013,501 9-4
18-12-26 60,0016,1013,42-- -- ----16,2515,89351 22-5
18-12-26 65,0011,509,20-- -- ----11,5011,4012 26-5
18-12-26 70,005,105,61-0,51 -9,1% ----5,404,8738 29-5
18-12-26 75,002,613,00-0,39 -13,0% --4,502,832,60538 29-5
18-12-261.89080,001,171,40-0,23 -16,4% --1,351,401,1735 29-5
18-12-26 85,000,560,58-0,02 -3,4% --1,050,560,562 29-5
18-12-266890,000,190,21-0,04 -19,0% ----0,200,1727 29-5
18-12-26 100,00--0,03-- -- --------0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--42,57-- -- 41,6542,50----0 --
19-03-27 35,00--37,62-- -- 36,7037,55----0 --
19-03-27 40,00--32,67-- -- 31,7532,60----0 --
19-03-27 45,00--27,83-- -- --------0 --
19-03-27 50,00--24,45-- -- 22,3022,85----0 --
19-03-27 52,00--21,19-- -- 20,4521,00----0 --
19-03-27 54,00--19,34-- -- --------0 --
19-03-27 56,0016,7217,52-- -- ----16,7216,724 15-4
19-03-27 58,0016,6015,77-0,60 -3,8% 15,1015,5516,6016,605 28-4
19-03-27 60,0015,2314,08-- -- 13,4513,9015,3415,2340 21-5
19-03-27 65,009,5010,15-0,65 -6,4% ----9,509,50206 29-5
19-03-2775170,006,256,81-0,49 -7,2% ----6,256,2510 29-5
19-03-27 75,003,974,20-0,23 -5,5% ----3,973,853 29-5
19-03-27 80,002,192,41-0,22 -9,1% ----2,192,191 29-5
19-03-27 85,001,511,28-- -- ----1,511,511 28-5
19-03-27 90,000,600,62-0,02 -3,2% ----0,600,601 29-5
19-03-27 100,00--0,15-- -- --------0 --
19-03-27 110,00--0,03-- -- --------0 --
19-03-27219120,000,020,01-- -- ----0,020,0219 26-5
18-06-27 30,0044,7542,55-0,71 -1,7% ----44,7544,7510 19-5
18-06-27 35,0040,0037,62-- -- 36,4037,9040,0039,7550 19-5
18-06-27 40,0033,0932,72-- -- 31,9032,5533,0932,882 28-5
18-06-27 45,0022,3027,96-- -- ----22,3022,1051 12-3
18-06-27 50,0025,2023,29-- -- ----25,2025,1911 25-5
18-06-27 55,0021,3318,79-- -- ----21,3321,3310 26-5
18-06-27 60,0013,9514,62-0,67 -4,6% 13,9514,5014,0713,9511 29-5
18-06-271.09070,009,428,54-1,47 -17,2% 7,007,409,429,4220 26-5
18-06-27 80,002,803,04-0,24 -7,9% 2,732,983,052,80828 29-5
18-06-27 90,001,500,99-- -- 0,801,03----10 28-5
18-06-27 100,000,460,26-- -- ----0,460,461 25-5
18-06-27 110,00--0,070,00 0,0% --0,21----0 --
18-06-27 120,000,050,02-- -- --0,140,050,052 28-5
18-06-27 150,00--0,01-- -- --------0 --
17-12-27 20,0056,0052,49-- -- 1,98--56,0056,002 22-5
17-12-27 25,0051,0047,52-- -- ----51,0051,007 22-5
17-12-27 28,0021,0044,53-- -- ----21,0021,001 12-3
17-12-27 30,0045,1642,54-- -- ----45,1645,06320 26-5
17-12-27 35,0039,1037,57-- -- ----39,1039,104 27-5
17-12-27 40,0034,8032,63-- -- ----34,8034,802 27-5
17-12-27 45,0031,1027,96-- -- ----31,2431,1080 22-5
17-12-27 50,0024,9923,46-- -- ----24,9924,991 25-5
17-12-27 55,0021,6019,15-- -- ----21,6021,601 26-5
17-12-27 60,0015,5015,09-- -- ----15,8515,502 28-5
17-12-27 70,007,858,30-0,45 -5,4% ----8,507,8536 29-5
17-12-27 80,003,754,08-0,33 -8,1% --4,224,053,7522 29-5
17-12-2734990,001,601,80-0,17 -9,4% ----1,601,605 29-5
17-12-27 100,001,000,74-- -- ----1,001,0010 26-5
17-12-27 110,000,270,30-- -- ----0,270,273 13-4
17-12-27 120,000,150,12-- -- ----0,150,151 11-2
17-12-27 150,00--0,01-- -- --------0 --
15-12-28 25,0051,0047,51-- -- ----51,0051,002 22-5
15-12-28 30,0046,1542,54-- -- ----46,1546,1525 22-5
15-12-28 35,0036,9037,57-0,67 -1,8% ----36,9036,902 29-5
15-12-28 40,0035,5032,63-- -- ----35,5035,501 26-5
15-12-28 45,0029,5027,98-- -- ----29,5029,501 27-5
15-12-28 50,0026,0023,64-- -- ----26,0025,90147 22-5
15-12-28 55,0021,2019,48-- -- ----21,2021,201 22-5
15-12-28 60,0017,1515,72-- -- ----17,1517,153 22-5
15-12-28 70,0010,909,63-- -- 9,059,6510,9010,853 25-5
15-12-28 80,005,455,55-0,10 -1,8% ----5,455,451 29-5
15-12-28 90,003,103,11-0,01 -0,3% ----3,103,105 29-5
15-12-28 100,001,341,68-- -- ----1,341,341 8-4
15-12-28 110,00--0,90-- -- --------1 25-5
15-12-289120,000,580,49-0,03 -6,1% ----0,580,581 14-5
15-12-28 150,00--0,12-- -- --------0 --
21-12-29 25,0051,2347,50-- -- ----51,2351,2340 22-5
21-12-29 30,0046,2242,53-- -- ----46,2246,1060 22-5
21-12-29 40,0036,1032,67-- -- ----36,2035,90260 22-5
21-12-294345,0030,0528,03-0,85 -3,0% ----30,0530,052 25-5
21-12-29 50,0023,8523,72+0,13 +0,5% ----23,8523,8512 29-5
21-12-29 55,0022,0419,76-- -- ----22,5022,045 26-5
21-12-29 60,0018,4016,25-- -- ----18,5018,28276 26-5
21-12-29 70,0012,3710,62-- -- ----12,8012,3727 26-5
21-12-29 80,006,406,77-0,37 -5,5% 6,35--6,506,4015 29-5
21-12-29 90,004,484,27-- -- ----4,484,483 28-5
21-12-29 100,003,102,69-- -- ----3,103,1010 19-5
21-12-29 110,00--1,69-- -- --------0 --
21-12-29 120,000,491,07-0,58 -54,2% ----0,490,491 5-12
21-12-291150,000,300,28-0,01 -3,6% ----0,300,301 13-1
20-12-30 30,0036,4042,52-- -- ----36,4036,401 2-1
20-12-30 40,0026,8032,70-- -- ----26,8026,801 5-1
20-12-30 45,0029,7027,96-- -- ----29,7029,701 27-5
20-12-30 50,0023,5023,80-0,30 -1,3% ----23,7023,5010 29-5
20-12-30 55,0021,5019,91-- -- ----21,5021,504 25-5
20-12-30 60,0018,9016,57-- -- ----18,9018,901 26-5
20-12-30 65,0014,4213,77-- -- ----14,4214,421 19-5
20-12-30 70,0011,4411,37-- -- ----11,4411,4410 28-5
20-12-30 80,007,757,72-- -- 7,10--7,757,754 28-5
20-12-30 90,005,255,22-- -- --6,755,305,2030 28-5
20-12-30 100,003,613,54-- -- ----3,703,5352 28-5
20-12-30 110,00--2,41-- -- --------0 --
20-12-30 120,002,201,68-- -- ----2,352,20200 27-5
20-12-30 150,001,000,61-- -- ----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?