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 11.029 (5.872 Calls, 5.157 Puts)
Call / Put ratio 2,52
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 35,0037,8540,58-- -- ----37,8537,8530 24-4
15-05-26 40,0033,0535,58-- -- ----33,1032,80100 24-4
15-05-26 45,00--30,58-- -- 29,6030,05----0 --
15-05-26 48,00--27,59-- -- --------0 --
15-05-26 50,00--25,59-- -- 24,6025,05----0 --
15-05-26 52,0021,2023,59-- -- 22,6023,0521,2021,2050 24-4
15-05-26 54,00--21,59-- -- --------0 --
15-05-26 56,00--19,60-- -- 18,6019,05----0 --
15-05-26 57,0018,1318,60-0,47 -2,5% 17,6018,0018,1318,1325 8-5
15-05-266258,0016,8317,60-0,63 -3,6% 16,6017,0016,8316,8323 8-5
15-05-26 59,0015,1216,60-- -- 15,6015,9515,1415,01126 28-4
15-05-26 60,0012,9515,61-- -- ----12,9512,951 17-4
15-05-26 62,0012,3913,61-- -- 12,6013,0012,3912,3910 4-5
15-05-26 64,0011,3711,62-- -- 10,6011,0011,3711,371 7-5
15-05-26 66,008,759,63-0,88 -9,1% 8,609,009,008,753 8-5
15-05-26 67,00--8,63-- -- 7,608,05----0 --
15-05-26 68,006,927,64-0,72 -9,4% ----6,926,921 8-5
15-05-26 69,00--6,64-- -- 5,706,00----0 --
15-05-26 70,005,445,66-- -- 4,775,005,805,442 7-5
15-05-26 71,00--4,69-- -- --------0 --
15-05-26 72,003,003,73-0,73 -19,6% 2,903,093,003,0021 8-5
15-05-26 73,002,282,81-0,53 -18,9% 2,032,222,282,2810 8-5
15-05-26 74,002,051,95-- -- 1,271,452,052,056 7-5
15-05-26 75,000,791,23-0,44 -35,8% 0,700,830,890,7223 8-5
15-05-26 76,000,400,66-0,26 -39,4% 0,350,440,420,38103 8-5
15-05-26 77,000,130,30-0,17 -56,7% 0,100,190,150,133 8-5
15-05-26 78,000,060,13-0,07 -53,8% --0,090,060,0650 8-5
15-05-26 79,00--0,05-- -- --------0 --
15-05-26 80,000,050,02-- -- --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------ -- ---------- --
19-06-26 22,0044,8353,56-- -- 52,6053,0544,8344,831 16-1
19-06-26 24,00--51,59-- -- 50,6051,05----0 --
19-06-26 26,0040,6549,59-- -- 48,6049,0040,6540,655 16-3
19-06-26 28,00--47,59-- -- --------0 --
19-06-26 30,0031,5045,59-14,09 -30,9% 44,6045,0031,5031,508 25-11
19-06-26 35,0020,1040,60-20,50 -50,5% 39,6040,0520,1020,101 14-5
19-06-26 40,0017,6035,61-18,01 -50,6% 34,6035,0517,6017,602 22-7
19-06-26 44,00--31,61-- -- 30,6031,05----0 --
19-06-26 45,0030,1530,61-0,46 -1,5% ----30,1530,1525 8-5
19-06-26 46,0026,9029,61-- -- 28,6529,0026,9026,85100 24-4
19-06-26 48,0024,9127,61-- -- 26,6527,0024,9224,9175 24-4
19-06-26 50,0025,4525,62-0,17 -0,7% 24,6525,0525,4525,4510 8-5
19-06-26 52,0023,7523,62-- -- 22,6523,0523,7523,7537 7-5
19-06-26 54,0019,0021,62-- -- ----19,0019,005 24-4
19-06-26 55,0020,0520,62-0,57 -2,8% 19,6520,0520,0520,051 8-5
19-06-26 56,0019,0319,62-0,59 -3,0% 18,6519,0519,0319,037 8-5
19-06-26 57,00--18,63-- -- 17,6018,05----0 --
19-06-26 58,0016,2517,63-- -- 16,6517,0516,2516,251 5-5
19-06-26 59,0015,2216,63-- -- 15,6516,0515,2215,2210 28-4
19-06-26 60,0014,1915,64-- -- 14,6515,0514,1914,191 5-5
19-06-26 62,0012,2513,67-- -- 12,6513,0512,2512,2556 4-5
19-06-26 64,0011,4211,71-- -- ----11,4211,421 7-5
19-06-26 65,0010,7010,71-- -- 9,6510,1010,7010,7081 7-5
19-06-26 66,009,359,73-0,38 -3,9% 8,709,159,359,257 8-5
19-06-26 68,007,287,75-0,47 -6,1% 6,807,157,287,207 8-5
19-06-26 70,005,595,80-- -- 4,965,255,945,592 7-5
19-06-26 72,003,323,99-0,67 -16,8% 3,233,423,323,321 8-5
19-06-26 74,001,862,39-0,53 -22,2% 1,761,901,861,842 8-5
19-06-26 76,000,911,16-0,25 -21,6% ----0,910,849 8-5
19-06-26 78,000,680,48-- -- 0,220,370,680,644 6-5
19-06-26 80,000,250,17-- -- ----0,250,2023 6-5
19-06-26 82,00--0,06-- -- --0,12----0 --
19-06-264185,000,070,01-- -- --0,080,070,0741 6-3
19-06-26 88,00--0,01-- -- --------0 --
19-06-261.41790,000,020,01+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-- -- 34,6035,05----0 --
17-07-26 45,00--30,64-- -- 29,6030,05----0 --
17-07-26 50,00--25,64-- -- 24,6025,05----0 --
17-07-26 52,00--23,64-- -- 22,6023,05----0 --
17-07-26 54,00--21,64-- -- --------0 --
17-07-26 56,00--19,64-- -- 18,6019,05----0 --
17-07-26 58,00--17,79-- -- 16,6017,05----0 --
17-07-26 60,00--15,64-- -- 14,6015,05----0 --
17-07-26 62,00--13,64-- -- --------0 --
17-07-26 64,00--11,64-- -- 10,6011,15----0 --
17-07-26 66,008,079,71-- -- 8,709,208,078,072 21-4
17-07-26 68,008,147,78-- -- 6,857,208,148,102 6-5
17-07-26 70,004,395,89-- -- ----4,394,393 29-4
17-07-26 72,004,104,16-- -- 3,413,604,104,101 7-5
17-07-26 74,002,302,62-0,32 -12,2% 2,022,242,302,1923 8-5
17-07-26 76,001,191,52-0,33 -21,7% 1,091,261,191,1918 8-5
17-07-26 78,000,790,81-- -- ----0,790,795 7-5
17-07-26 80,000,400,40-- -- 0,230,330,400,401 7-5
17-07-26 82,00--0,20-- -- 0,080,22----0 --
17-07-26 84,00--0,11-- -- 0,010,15----0 --
17-07-26 88,00--0,02-- -- --------0 --
17-07-26 92,00--0,02-- -- --------0 --
18-09-26 24,00--51,59-- -- 50,6051,05----0 --
18-09-26 26,00--49,59-- -- 48,6049,05----0 --
18-09-26 28,00--47,59-- -- 46,6047,05----0 --
18-09-26 30,0040,9545,60-- -- ----40,9540,952 12-2
18-09-26 35,00--40,60-- -- 39,6040,05----0 --
18-09-26 40,0032,7535,61-- -- 34,6535,0532,7532,7510 15-4
18-09-26 46,00--29,61-- -- 28,6029,05----0 --
18-09-2612648,0018,6527,62-0,63 -2,3% ----18,6518,6515 26-3
18-09-26 50,0016,6525,62-- -- 24,6525,0516,6516,6520 16-3
18-09-26 52,0015,3023,62-- -- 22,6023,0515,3015,302 10-3
18-09-26 54,0013,0021,62-- -- 20,6521,0513,0013,0010 26-3
18-09-26 56,0017,9719,63-- -- ----18,0417,9581 28-4
18-09-26 58,008,9017,63-- -- 16,6517,059,108,903 30-3
18-09-26 60,0014,0015,65-- -- 14,6515,0514,0014,001 4-5
18-09-26 65,0011,1010,78-- -- 9,7010,2011,1011,101 7-5
18-09-26 70,005,556,20-0,65 -10,5% ----5,555,553 8-5
18-09-26 75,002,432,78-0,35 -12,6% 2,292,462,502,4351 8-5
18-09-26 80,000,881,02-0,14 -13,7% 0,730,880,900,8527 8-5
18-09-26 85,000,370,30-- -- 0,180,290,390,3731 6-5
18-09-26 90,000,100,09-- -- 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------ -- ---------- --
18-12-26 20,0044,8255,58-10,76 -19,4% 54,6055,0544,8244,8230 17-12
18-12-26 24,00--51,59-- -- 50,5551,05----0 --
18-12-26 25,0047,2050,59-- -- ----47,2047,201 14-4
18-12-26 26,0043,6749,59-- -- 48,6049,0543,6743,55244 11-2
18-12-26 28,0045,1547,59-- -- ----45,1545,1525 20-4
18-12-26 30,0029,7045,60-15,90 -34,9% 44,6045,0529,8529,7050 7-10
18-12-26 35,0032,0040,60-- -- 39,6040,0532,0032,006 10-3
18-12-26 40,0027,3035,61-- -- 34,6035,0527,3027,3011 17-3
18-12-26 45,0028,1530,63-- -- ----28,1528,1550 20-4
18-12-262.32850,0025,8225,66-0,61 -2,4% ----25,8525,823 6-5
18-12-26 52,0020,5223,66-- -- 22,6523,1020,5220,524 15-4
18-12-26 54,0010,9021,69-- -- ----10,9010,905 23-3
18-12-26 55,0020,0020,66-0,66 -3,2% ----20,0020,001 8-5
18-12-26 56,0017,9819,69-- -- 18,6519,1017,9817,981 28-4
18-12-26 58,0013,5017,69-- -- 16,6517,1013,5013,501 9-4
18-12-26 60,0015,7015,74-- -- ----15,7015,7041 7-5
18-12-26 65,0011,0510,92-- -- 9,9010,3011,0511,0510 7-5
18-12-26 70,006,276,74-0,47 -7,0% ----6,276,0548 8-5
18-12-26 75,003,303,73-0,43 -11,5% ----3,453,3027 8-5
18-12-26 80,001,651,87-0,22 -11,8% 1,531,711,651,651 8-5
18-12-26 85,000,770,80-- -- ----0,770,7740 6-5
18-12-26 90,000,110,32-- -- 0,170,350,110,1110 24-4
18-12-26 100,00--0,05-- -- --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-- -- 44,5545,10----0 --
19-03-27 35,00--40,61-- -- --------0 --
19-03-27 40,00--35,62-- -- 34,5535,10----0 --
19-03-27 45,00--30,62-- -- 29,5530,10----0 --
19-03-27 50,00--25,64-- -- 24,5525,10----0 --
19-03-27 52,00--23,64-- -- --------0 --
19-03-27 54,00--21,64-- -- 20,5521,10----0 --
19-03-27 56,0016,7219,67-- -- 18,6519,1016,7216,724 15-4
19-03-27 58,0016,6017,75-- -- 16,7017,1516,6016,605 28-4
19-03-27 60,0013,5515,80-- -- ----13,6513,5592 24-4
19-03-27 65,0010,2511,35-- -- 10,5010,9510,2510,2576 30-4
19-03-27 70,008,007,77-- -- 7,107,408,008,00100 7-5
19-03-27 75,005,005,01-- -- 4,484,755,075,00108 7-5
19-03-27 80,002,702,98-0,28 -9,4% ----2,702,7050 8-5
19-03-27 85,001,811,67-- -- 1,331,551,811,819 6-5
19-03-27 90,001,000,87-- -- 0,640,831,001,001 6-5
19-03-27 100,00--0,23-- -- 0,070,30----0 --
19-03-27 110,00--0,06-- -- --0,19----0 --
19-03-27 120,000,050,01-- -- --0,100,050,05200 20-4
18-06-27 30,0036,5545,71-- -- ----36,5536,551 26-3
18-06-27 35,0025,2040,56-15,36 -37,9% 39,5540,0525,5025,2080 2-10
18-06-27 40,0019,3735,62-16,25 -45,6% ----19,3719,23296 9-9
18-06-27 45,0022,3030,56-- -- 29,5530,0522,3022,1051 12-3
18-06-27 50,0017,5625,69-- -- 24,6025,1517,5617,565 20-3
18-06-27 55,0020,5020,69-- -- 19,6520,1520,5020,501 7-5
18-06-27 60,0015,3815,97-0,59 -3,7% 15,0015,4515,3815,2530 8-5
18-06-27 70,008,608,49-- -- 7,808,158,658,6023 7-5
18-06-27 80,003,303,68-0,38 -10,3% ----3,323,30300 8-5
18-06-27 90,001,351,34-- -- ----1,351,35100 6-5
18-06-27 100,000,240,46-- -- 0,270,540,240,241 2-3
18-06-27 110,00--0,15-- -- --------0 --
18-06-27 120,00--0,04-- -- --0,17----0 --
18-06-27 150,00------ -- ---------- --
17-12-27 20,0039,8555,58-15,73 -28,3% 54,5055,1039,8539,852 7-10
17-12-27 25,0043,5950,59-- -- 49,5550,1043,5943,5910 4-2
17-12-27 28,0021,0047,59-- -- 46,5547,1021,0021,001 12-3
17-12-27 30,0036,1545,59-9,44 -20,7% 44,5545,1036,1536,151 30-12
17-12-27 35,0033,8040,60-- -- 39,5540,1033,8033,8075 9-2
17-12-27 40,0031,1035,60-- -- ----31,1031,1020 9-4
17-12-27 45,0028,2530,61-- -- 29,5530,1528,2528,252 24-4
17-12-27 50,0023,1025,62-- -- 24,5525,1523,1023,101 27-4
17-12-27 55,0020,9020,66-- -- 19,5520,3020,9020,602 7-5
17-12-27 60,0016,2016,31-- -- 15,2516,0016,2016,2037 7-5
17-12-27 70,009,309,31-- -- 8,509,159,309,104 7-5
17-12-27 80,004,504,64-- -- 4,114,404,504,5025 7-5
17-12-27 90,001,682,08-- -- 1,732,081,681,6810 22-4
17-12-27 100,000,740,88-- -- 0,640,950,740,741 28-4
17-12-27 110,000,270,38-- -- 0,180,480,270,273 13-4
17-12-27 120,000,150,15-- -- ----0,150,151 11-2
17-12-27 150,00--0,01-- -- --------0 --
15-12-28 25,0040,1050,58-- -- 49,5050,1540,1040,101 9-3
15-12-28 30,0043,1545,61-- -- ----43,1543,151 23-4
15-12-28 35,0039,0040,59-- -- 39,5040,1539,0039,001 21-4
15-12-28 40,0031,3735,63-- -- 34,5035,1531,3731,379 8-4
15-12-28 45,0030,1730,63-0,46 -1,5% 29,5030,1530,1730,172 8-5
15-12-28 50,0025,0025,63-0,63 -2,5% 24,5525,2025,0025,002 8-5
15-12-28 55,0020,8020,87-- -- 19,6520,6520,8020,801 7-5
15-12-28 60,0016,9016,82-- -- 15,6516,6516,9016,901 7-5
15-12-288870,0010,8010,54-0,40 -3,8% ----10,8010,503 6-5
15-12-28 80,006,006,17-0,17 -2,8% 5,556,156,005,903 8-5
15-12-28 90,002,253,51-- -- 3,043,552,252,2510 23-2
15-12-28 100,001,341,94-- -- 1,572,051,341,341 8-4
15-12-28 110,00--1,06-- -- 0,741,22----0 --
15-12-28 120,000,330,58-- -- 0,310,770,330,331 20-3
15-12-28 150,00--0,18-- -- --------0 --
21-12-29 25,0030,3550,59-20,24 -40,0% 49,4550,1530,3529,9525 15-5
21-12-29 30,0040,5045,60-- -- ----40,5040,5010 23-2
21-12-29 40,0030,5035,61-- -- 34,4535,1530,5030,502 12-2
21-12-29 45,0029,0130,62-- -- ----29,0129,00150 28-4
21-12-29 50,0025,0425,65-0,61 -2,4% 24,5525,2525,0424,854 8-5
21-12-29 55,0020,0021,12-- -- ----20,0020,001 4-5
21-12-291.81060,0016,7017,24-0,49 -2,8% 16,0517,0016,7016,7016 8-5
21-12-29 70,0011,1511,52-0,37 -3,2% 10,5011,5511,1511,151 8-5
21-12-29 80,007,577,38-- -- 6,607,457,577,573 6-5
21-12-29 90,004,874,76-- -- 4,104,914,874,873 6-5
21-12-29 100,001,653,00-- -- 2,463,221,801,653 10-3
21-12-29 110,00--1,80-- -- --------0 --
21-12-29 120,000,491,22-0,73 -59,8% ----0,490,491 5-12
21-12-29 150,000,300,34-- -- 0,030,600,300,301 13-1
20-12-30 30,0036,4045,58-- -- 44,3045,3036,4036,401 2-1
20-12-30 40,0026,8035,60-- -- 34,3535,3526,8026,801 5-1
20-12-30 45,0027,9130,59-- -- 29,3530,3527,9127,9175 27-4
20-12-30 50,0024,9525,59-0,64 -2,5% ----24,9524,954 8-5
20-12-30 55,0020,5421,23-0,69 -3,3% 19,9021,2520,7720,507 8-5
20-12-30 60,0017,0017,62-0,62 -3,5% 16,2517,5017,0017,002 8-5
20-12-30 65,0014,7014,70-- -- 13,4015,0014,7014,7030 7-5
20-12-30 70,0011,9512,23-0,28 -2,3% 11,0012,5511,9511,8515 8-5
20-12-30 80,008,158,35-0,20 -2,4% ----8,158,151 8-5
20-12-30 90,005,225,87-- -- ----5,225,221 29-4
20-12-30 100,002,813,96-- -- 3,074,462,812,815 18-3
20-12-30 110,00--2,72-- -- --------0 --
20-12-30 120,001,951,90-- -- 1,192,431,951,95100 4-5
20-12-30 150,000,850,69-- -- ----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?