Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 60,0261,34-1,32 -2,2% 60,6859,54672.33417:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-11-2025)
Totaal volume 1.992 (752 Calls, 1.240 Puts)
Totaal open interest bij opening 6.925 (196 Calls, 6.729 Puts)
Call / Put ratio 0,61
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 26,00--35,41-- -- --------0 --
21-11-25 28,00--33,40-- -- --------0 --
21-11-25 30,00--31,40-- -- --------0 --
21-11-25 35,00--26,38-- -- --------0 --
21-11-25 40,00--21,37-- -- --------0 --
21-11-25 42,00--19,36-- -- --------0 --
21-11-25 44,00--17,36-- -- --------0 --
21-11-25 46,00--15,36-- -- --------0 --
21-11-25 48,00--13,36-- -- --------0 --
21-11-25 50,00--11,36-- -- --------0 --
21-11-25 51,00--10,36-- -- --------0 --
21-11-25 52,00--9,36-- -- --------0 --
21-11-25 53,00--8,36-- -- --------0 --
21-11-25 54,005,357,36-- -- ----5,355,3511 31-10
21-11-25 55,00--6,36-- -- --------0 --
21-11-25 56,003,775,36-- -- ----3,773,777 30-10
21-11-25 56,50--4,87-- -- --------0 --
21-11-25 57,003,314,37-1,06 -24,3% ----3,313,312 11:41
21-11-25 57,50--3,87-- -- --------0 --
21-11-25 58,004,243,39-- -- ----4,244,242 13-11
21-11-25 58,50--2,91-- -- --------0 --
21-11-25 59,001,542,44-0,90 -36,9% ----1,651,4317 12:09
21-11-25 59,50--1,99-- -- --------0 --
21-11-25 60,000,551,56-1,01 -64,7% ----0,910,4428 16:53
21-11-25 61,000,180,80-0,62 -77,5% ----0,440,186 14:28
21-11-25 62,000,050,29-0,24 -82,8% ----0,120,0594 15:47
21-11-25 63,000,070,09-- -- ----0,080,0795 17-11
21-11-25 64,000,100,03-- -- ----0,100,103 14-11
21-11-25 65,00--0,01-- -- --------0 --
21-11-2515666,000,010,010,00 0,0% --0,060,010,012 15:29
21-11-254068,000,200,01-- -- ----0,200,2040 25-8
21-11-25 72,00--0,01-- -- --------0 --
21-11-25 76,00--0,01-- -- --------0 --
21-11-25 80,00--0,01-- -- --------0 --
19-12-25 20,0042,0241,38-- -- ----42,0241,58192 11-8
19-12-25 22,0040,0239,39-- -- ----40,1139,60115 11-8
19-12-25 24,0038,1837,39-- -- ----38,1838,0875 11-8
19-12-25 25,0034,0036,39-- -- ----34,0034,001 11-9
19-12-25 26,0036,1835,39-- -- ----36,1836,1840 11-8
19-12-25 28,0031,7033,40-- -- ----31,7031,701 7-10
19-12-25 30,0029,5031,40-- -- ----29,5029,503 30-10
19-12-25 35,0025,7026,41-- -- ----25,7025,701 9-10
19-12-25 36,00--25,42-- -- --------0 --
19-12-25 38,0017,5823,42-- -- ----17,5817,582.000 16-5
19-12-25 40,0020,3021,42-1,12 -5,2% ----20,3020,302 09:26
19-12-25 42,0020,0119,43-- -- ----20,0819,991.530 11-8
19-12-25 44,0018,0517,43-- -- ----18,1518,013.820 11-8
19-12-25 45,0017,4516,44-- -- ----17,4517,455 13-11
19-12-25 46,0015,0515,44-- -- ----15,0515,054 16-10
19-12-25 48,0013,5013,45-- -- ----13,5013,501 20-8
19-12-25 50,0011,7011,48-- -- ----11,7011,701 14-11
19-12-25 52,0010,089,54-- -- ----10,259,651.149 11-8
19-12-25 53,00--8,59-- -- --------0 --
19-12-25 54,006,107,61-1,51 -19,8% ----6,306,103 15:02
19-12-25 55,006,406,66-- -- ----6,406,401 17-11
19-12-25 56,004,955,71-0,76 -13,3% ----4,954,952 10:54
19-12-25 57,004,734,80-- -- ----4,734,736 17-11
19-12-25 58,003,163,92-0,76 -19,4% ----3,163,161 11:07
19-12-25 59,003,123,09-- -- ----3,503,1227 14-11
19-12-25 60,001,452,33-0,88 -37,8% ----1,681,4514 15:56
19-12-25 62,000,631,12-0,49 -43,8% ----0,820,5846 17:07
19-12-25 64,000,230,44-0,21 -47,7% ----0,330,239 17:05
19-12-25 65,000,270,26-- -- ----0,270,2625 14-11
19-12-25 66,000,120,15-0,03 -20,0% ----0,120,123 11:53
19-12-25 68,000,050,06-- -- ----0,050,0520 30-10
19-12-25 70,000,020,03-- -- ----0,020,023 30-10
19-12-25 72,000,090,01-- -- ----0,090,07200 14-10
19-12-25 76,00--0,01-- -- --------0 --
19-12-25 80,00--0,01-- -- --------0 --
19-12-25 90,00--0,01-- -- --------0 --
19-12-25 100,00--0,01-- -- --------0 --
16-01-26 28,00--33,45-- -- --------0 --
16-01-26 30,00--31,46-- -- --------0 --
16-01-26 35,00--26,48-- -- --------0 --
16-01-26 40,00--21,51-- -- --------0 --
16-01-26 42,00--19,54-- -- --------0 --
16-01-26 44,00--17,57-- -- --------0 --
16-01-26 46,00--15,62-- -- --------0 --
16-01-26 48,00--13,66-- -- --------0 --
16-01-26 50,00--11,71-- -- --------0 --
16-01-26 52,008,259,79-- -- ----8,258,252 4-11
16-01-26 53,00--8,81-- -- --------0 --
16-01-26 54,00--7,86-- -- --------0 --
16-01-26 55,00--6,94-- -- --------0 --
16-01-26 56,00--6,04-- -- --------0 --
16-01-26 57,003,905,14-- -- ----3,903,9020 30-10
16-01-26 58,00--4,32-- -- --------0 --
16-01-26 59,002,773,53-0,76 -21,5% ----2,772,772 11:41
16-01-26 60,001,972,81-0,84 -29,9% ----1,971,977 13:50
16-01-26 62,001,001,61-0,61 -37,9% ----1,000,954 16:39
16-01-26 64,000,550,83-0,28 -33,7% ----0,600,558 10:40
16-01-26 66,00--0,38-- -- --------0 --
16-01-26 68,000,150,17-- -- ----0,150,151 12-11
16-01-26 72,00--0,04-- -- --------0 --
16-01-26 76,00--0,02-- -- --------0 --
16-01-26 80,00--0,01-- -- --------0 --
20-03-26 20,0039,3041,50-- -- ----39,3039,303 12-9
20-03-26 22,00--39,52-- -- --------0 --
20-03-26 24,00--37,53-- -- --------0 --
20-03-26 26,00--35,55-- -- --------0 --
20-03-26 28,00--33,57-- -- --------0 --
20-03-26 30,00--31,60-- -- --------0 --
20-03-26 35,00--26,68-- -- --------0 --
20-03-26 36,00--25,70-- -- --------0 --
20-03-26 38,00--23,74-- -- --------0 --
20-03-26 40,0022,1621,79-- -- ----22,1622,162 13-11
20-03-26 42,0020,0919,84-- -- ----20,0920,0940 11-8
20-03-26 44,0018,0917,91-- -- ----18,0918,0930 11-8
20-03-26 45,0017,0416,91-- -- ----17,0417,0440 11-8
20-03-26 46,0016,0615,96-- -- ----16,0615,6041 11-8
20-03-26 48,0013,1514,06-- -- ----13,1513,1080 7-10
20-03-26 50,0010,7012,16-- -- ----10,7010,70100 28-10
20-03-26 52,0010,0310,31-- -- ----10,0310,031 14-8
20-03-26 54,006,208,54-- -- ----6,206,207 2-9
20-03-26 55,008,557,69-- -- ----8,558,551 13-11
20-03-26 56,006,066,87-0,81 -11,8% ----6,066,0015 11:56
20-03-26 58,004,305,32-1,02 -19,2% ----4,304,306 16:21
20-03-26 60,003,083,93-0,85 -21,6% ----3,483,082 16:10
20-03-26 62,002,302,79-0,49 -17,6% ----2,302,302 09:27
20-03-26 64,001,431,87-0,44 -23,5% ----1,431,431 13:23
20-03-26 65,001,171,51-0,34 -22,5% ----1,201,173 12:45
20-03-26 66,001,561,20-- -- ----1,561,4815 13-11
20-03-26 68,000,600,74-0,14 -18,9% ----0,600,601 10:17
20-03-26 70,000,350,44-0,09 -20,5% ----0,350,312 15:45
20-03-26 72,000,170,27-- -- ----0,170,1715 21-10
20-03-26 76,00--0,10-- -- --------0 --
20-03-26 80,000,060,05-- -- ----0,070,061.531 12-11
20-03-26 90,000,030,01-- -- ----0,030,033 12-9
20-03-26 100,00--0,03-- -- --------0 --
19-06-26 22,0038,3739,61-- -- ----38,3738,371 5-11
19-06-26 24,00--37,64-- -- --------0 --
19-06-26 26,00--35,68-- -- --------0 --
19-06-26 28,00--33,72-- -- --------0 --
19-06-26 30,0032,0031,76-- -- ----32,0032,002 12-11
19-06-26 35,0020,1026,86-- -- ----20,1020,101 14-5
19-06-26 40,0017,6022,01-- -- ----17,6017,602 22-7
19-06-26 44,00--18,16-- -- --------0 --
19-06-26 45,0015,6017,21-- -- ----15,6015,6010 29-9
19-06-26 46,00--16,26-- -- --------0 --
19-06-26 48,0014,1014,39-- -- ----14,1014,10920 12-8
19-06-26 50,0011,5512,57-1,02 -8,1% ----11,5511,552 12:13
19-06-26 52,009,8510,77-0,92 -8,5% ----9,859,853 12:03
19-06-26 54,008,159,04-0,89 -9,8% ----8,158,152 12:13
19-06-26 55,006,408,24-- -- ----6,406,405 4-11
19-06-26 56,006,457,44-0,99 -13,3% ----6,756,452 13:05
19-06-26 58,005,915,97-- -- ----5,915,911 17-11
19-06-26 60,003,794,62-0,83 -18,0% ----4,103,6917 17:13
19-06-26 62,003,483,48-- -- ----3,483,482 17-11
19-06-26 64,001,982,55-0,57 -22,4% ----1,981,985 15:57
19-06-26 65,001,902,15-0,25 -11,6% ----1,901,9010 10:55
19-06-26 66,001,751,81-- -- ----1,751,7520 17-11
19-06-26 68,001,021,25-0,23 -18,4% ----1,051,01230 12:07
19-06-26 70,000,870,85-- -- ----0,870,83100 17-11
19-06-26 72,00--0,56-- -- --------0 --
19-06-26 76,00--0,27-- -- --------0 --
19-06-26 80,000,140,14-- -- ----0,140,1415 12-11
19-06-26 90,00--0,03-- -- --------0 --
19-06-26 100,00--0,01-- -- --------0 --
18-09-26 24,00--37,62-- -- --------0 --
18-09-26 26,00--35,64-- -- --------0 --
18-09-26 28,00--33,68-- -- --------0 --
18-09-26 30,00--31,72-- -- --------0 --
18-09-26 35,00--26,89-- -- --------0 --
18-09-26 40,00--22,04-- -- --------0 --
18-09-26 46,00--16,31-- -- --------0 --
18-09-26 48,0013,8014,47-- -- ----13,8013,8011 10-11
18-09-26 50,00--12,67-- -- --------0 --
18-09-26 52,00--10,92-- -- --------0 --
18-09-26 54,00--9,27-- -- --------0 --
18-09-26 56,006,057,69-- -- ----6,106,0580 21-10
18-09-26 58,005,256,24-0,99 -15,9% ----5,355,2530 16:44
18-09-26 60,004,194,96-0,77 -15,5% ----4,484,19110 17:13
18-09-26 65,002,042,58-0,54 -20,9% ----2,042,041 17:06
18-09-26 70,001,451,20-- -- ----1,451,409 13-11
18-09-26 80,00--0,28-- -- --------0 --
18-09-26 90,00--0,05-- -- --------0 --
18-09-26 100,00--0,01-- -- --------0 --
18-12-26 20,0040,6041,57-0,97 -2,3% ----40,6040,603 12:03
18-12-26 25,0019,9536,62-- -- ----20,0119,9587 14-11
18-12-26 28,0031,3533,66-- -- ----31,3531,3520 6-10
18-12-26 30,0029,7031,68-- -- ----29,8529,7050 7-10
18-12-26 35,0026,7026,80-- -- ----26,7026,703 10-11
18-12-26 40,0022,0022,04-- -- ----22,0022,001 12-11
18-12-26 45,0018,4017,29-- -- ----18,4018,402 13-11
18-12-26 50,0012,6012,74-- -- ----12,6012,605 17-11
18-12-26 55,009,058,64-- -- ----9,059,054 14-11
18-12-26 60,005,305,34-- -- ----5,305,255 17-11
18-12-26 70,001,571,64-- -- ----1,621,574 17-11
18-12-26 80,000,420,45-0,03 -6,7% ----0,420,422 09:49
18-12-26 90,000,130,16-- -- ----0,130,131 5-11
18-12-26 100,00--0,06-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
18-06-27 30,0030,0031,81-- -- ----30,0030,0010 30-10
18-06-27 35,0025,2026,89-- -- ----25,5025,2080 2-10
18-06-27 40,0019,3722,04-- -- ----19,3719,23296 9-9
18-06-27 45,0016,5517,37-- -- ----16,5516,551 8-8
18-06-27 50,00--13,02-- -- --------0 --
18-06-27 55,008,069,19-- -- ----8,068,061 27-10
18-06-27 60,006,806,09-- -- ----6,806,802 13-11
18-06-27 70,002,662,37-- -- ----2,662,6620 14-11
18-06-27 80,000,620,89-- -- ----0,620,6225 1-10
18-06-27 90,00--0,36-- -- --------0 --
18-06-27 100,00--0,13-- -- --------0 --
18-06-27 120,00--0,01-- -- --------0 --
17-12-27 20,0039,8541,59-- -- ----39,8539,852 7-10
17-12-27 25,0036,4036,66-- -- ----36,4036,4010 10-11
17-12-27 28,0021,0033,74-- -- ----21,0021,001 12-3
17-12-27 30,0029,5531,76-- -- ----29,5529,552 12-9
17-12-27 35,0027,8926,86-- -- ----27,8927,8915 13-11
17-12-27 40,0020,6522,01-- -- ----20,6520,658 5-11
17-12-27 45,0015,7017,34-- -- ----15,7015,7010 30-10
17-12-27 50,0012,6013,07-- -- ----12,6012,604 11-11
17-12-27 55,008,259,42-1,17 -12,4% ----8,258,251 15:30
17-12-27 60,006,156,47-0,32 -4,9% ----6,156,152 09:01
17-12-27 70,002,412,85-0,44 -15,4% ----2,552,4115 15:21
17-12-27 80,001,061,20-- -- ----1,061,061 3-10
17-12-27 90,000,480,54-- -- ----0,480,482 3-10
17-12-27 100,000,210,26-- -- ----0,210,211 17-6
17-12-27 120,000,100,05-- -- ----0,100,101 15-8
15-12-28 25,0036,8036,61-- -- ----36,8036,805 11-8
15-12-28 30,0029,6531,66-- -- ----29,6529,654 24-9
15-12-28 35,0025,2526,75-- -- ----25,2525,2041 1-10
15-12-28 40,0020,7421,98-- -- ----20,7420,7420 2-10
15-12-28 45,0015,9017,44-- -- ----15,9015,901 27-10
15-12-28 50,0011,1013,32-- -- ----11,1011,104 22-10
15-12-28 55,008,209,92-- -- --------1.500 29-10
15-12-28 60,007,557,29-- -- ----7,557,4011 12-11
15-12-28 70,004,283,79-- -- ----4,284,285 13-11
15-12-28 80,002,101,95-- -- ----2,102,101 13-11
15-12-28 90,00--1,03-- -- --------0 --
15-12-28 100,00--0,60-- -- --------0 --
15-12-28 120,000,200,21-- -- ----0,210,175 12-8
21-12-29 25,0030,3536,63-- -- ----30,3529,9525 15-5
21-12-29 30,0031,0131,71-- -- ----31,0131,011 13-10
21-12-29 40,0020,7522,09-- -- ----20,7520,751 30-10
21-12-29 45,0016,3017,62-1,32 -7,5% ----16,3016,3010 15:15
21-12-29 50,0012,5013,57-1,07 -7,9% ----12,5012,506 12:50
21-12-29 55,0011,2810,39-- -- ----11,3011,0050 13-11
21-12-29 60,007,357,92-0,57 -7,2% ----7,507,3516 15:30
21-12-29 70,004,454,58-0,13 -2,8% ----4,454,303 11:14
21-12-29 80,002,842,61-- -- ----2,852,83195 13-11
21-12-29 90,001,781,55-- -- ----1,781,7835 13-11
21-12-29 100,000,690,97-- -- ----0,690,6925 3-9
21-12-29 120,000,450,42-- -- ----0,450,451 7-8
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?