Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 73,7873,34+0,44 +0,6% 74,4273,52560.76217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-4-2026)
Totaal volume 3.045 (1.945 Calls, 1.100 Puts)
Totaal open interest bij opening 9.734 (3.884 Calls, 5.850 Puts)
Call / Put ratio 1,77
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 35,0037,8538,40-- -- ----37,8537,8530 24-4
15-05-26 40,0033,0533,42-- -- ----33,1032,80100 24-4
15-05-26 45,00--28,43-- -- --------0 --
15-05-26 48,00--25,45-- -- --------0 --
15-05-26 50,00--23,44-- -- --------0 --
15-05-26 52,0021,2021,44-- -- ----21,2021,2050 24-4
15-05-26 54,00--19,45-- -- --------0 --
15-05-26 56,00--17,46-- -- --------0 --
15-05-26 57,009,5516,46-- -- ----9,559,551 30-3
15-05-26 58,008,8015,46-- -- ----8,808,808 27-3
15-05-26 59,0015,1214,45+0,67 +4,6% ----15,1415,01126 09:40
15-05-26 60,0012,9513,47-- -- ----12,9512,951 17-4
15-05-26 62,0011,2011,50-- -- ----11,2011,202 24-4
15-05-26 64,009,379,52-- -- ----9,379,373 15-4
15-05-26 66,008,307,59+0,71 +9,4% ----8,308,301 11:29
15-05-26 68,006,175,71+0,46 +8,1% ----6,176,171 16:34
15-05-26 70,004,313,92+0,39 +9,9% ----4,804,3196 17:22
15-05-26 72,002,862,34+0,52 +22,2% ----2,862,861 14:59
15-05-26 74,001,401,14+0,26 +22,8% ----1,401,323 09:36
15-05-26 76,000,580,42+0,16 +38,1% --0,720,590,547 15:54
15-05-26 78,000,160,13-- -- ----0,170,1615 23-4
15-05-26 80,000,050,04-- -- ----0,050,051 17-4
15-05-26 84,00--0,01-- -- --------0 --
15-05-26 88,00--0,01-- -- --------0 --
15-05-26 92,00------ -- ---------- --
19-06-26 22,0044,8351,38-- -- ----44,8344,831 16-1
19-06-26 24,00--49,38-- -- --------0 --
19-06-26 26,0040,6547,39-- -- ----40,6540,655 16-3
19-06-26 28,00--45,39-- -- --------0 --
19-06-26 30,0031,5043,39-11,89 -27,4% ----31,5031,508 25-11
19-06-26 35,0020,1038,40-18,30 -47,7% ----20,1020,101 14-5
19-06-26 40,0017,6033,41-15,81 -47,3% ----17,6017,602 22-7
19-06-26 44,00--29,42-- -- --------0 --
19-06-26 45,0028,4028,42-- -- ----28,4028,4025 27-4
19-06-26 46,0026,9027,42-- -- ----26,9026,85100 24-4
19-06-26 48,0024,9125,43-- -- ----24,9224,9175 24-4
19-06-26 50,0022,9123,43-- -- ----22,9122,9175 27-4
19-06-26 52,0021,3221,43-- -- ----21,3221,321 21-4
19-06-26 54,0019,0019,44-- -- ----19,0019,005 24-4
19-06-26 55,0019,0318,45+0,58 +3,1% ----19,0319,03125 09:37
19-06-26 56,0016,3217,46-- -- ----16,3216,3213 14-4
19-06-26 57,00--16,48-- -- --------0 --
19-06-26 58,0015,5015,50-- -- ----15,5015,5010 16-4
19-06-26 59,0015,2214,52+0,70 +4,8% ----15,2215,2210 09:53
19-06-26 60,0012,5013,55-- -- ----12,5012,502 14-4
19-06-26 62,0011,1011,59-- -- ----11,1011,107 27-4
19-06-26 64,0010,309,62+0,68 +7,1% ----10,3010,3010 09:53
19-06-26 65,008,358,66-- -- ----8,358,3060 20-4
19-06-26 66,008,507,71+0,79 +10,2% ----8,508,3512 15:52
19-06-26 68,006,705,90+0,80 +13,6% ----6,706,605 11:37
19-06-26 70,004,804,17+0,63 +15,1% ----4,874,8062 12:10
19-06-26 72,003,072,68+0,39 +14,6% ----3,072,946 16:00
19-06-26 74,001,861,51+0,35 +23,2% 0,70--1,861,8615 11:14
19-06-26 76,001,010,74+0,27 +36,5% --1,101,010,93236 12:57
19-06-26 78,000,300,32-- -- ----0,300,301 27-4
19-06-26 80,000,110,12-- -- ----0,110,111 27-4
19-06-26 85,000,070,01-- -- ----0,070,0741 6-3
19-06-26 88,00--0,01-- -- --------0 --
19-06-261.50090,000,030,01+0,02 +200,0% --0,070,030,03200 17-4
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--33,41-- -- --------0 --
17-07-26 45,00--28,43-- -- --------0 --
17-07-26 50,00--23,45-- -- --------0 --
17-07-26 52,00--21,50-- -- --------0 --
17-07-26 54,00--19,51-- -- --------0 --
17-07-26 56,00--17,50-- -- --------0 --
17-07-26 58,00--15,50-- -- --------0 --
17-07-26 60,00--13,54-- -- --------0 --
17-07-26 62,00--11,62-- -- --------0 --
17-07-26 64,00--9,69-- -- --------0 --
17-07-26266,008,077,75+0,43 +5,5% ----8,078,072 21-4
17-07-26 68,00--5,93-- -- --------0 --
17-07-26 70,004,754,31+0,44 +10,2% ----4,764,752 14:07
17-07-26 72,003,372,90+0,47 +16,2% ----3,373,373 12:05
17-07-26 74,001,961,78+0,18 +10,1% ----2,181,968 17:22
17-07-26 76,001,321,00+0,32 +32,0% ----1,321,157 13:01
17-07-26 78,000,710,53-- -- ----0,710,711 22-4
17-07-26 80,000,310,29+0,02 +6,9% ----0,310,292 09:54
17-07-26 84,00--0,07-- -- --------0 --
17-07-26 88,00--0,02-- -- --------0 --
17-07-26 92,00------ -- --------0 --
18-09-26 24,00--49,39-- -- --------0 --
18-09-26 26,00--47,39-- -- --------0 --
18-09-26 28,00--45,39-- -- --------0 --
18-09-26 30,0040,9543,40-- -- ----40,9540,952 12-2
18-09-26 35,00--38,41-- -- --------0 --
18-09-26 40,0032,7533,42-- -- ----32,7532,7510 15-4
18-09-26 46,00--27,45-- -- --------0 --
18-09-26 48,0018,6525,45-- -- ----18,6518,6515 26-3
18-09-26 50,0016,6523,47-- -- ----16,6516,6520 16-3
18-09-26 52,0015,3021,49-- -- ----15,3015,302 10-3
18-09-26 54,0013,0019,47-- -- ----13,0013,0010 26-3
18-09-26 56,0017,9717,50+0,47 +2,7% ----18,0417,9581 09:27
18-09-26 58,008,9015,55-- -- ----9,108,903 30-3
18-09-26 60,0013,4713,62-- -- ----13,4713,471 27-4
18-09-26 65,008,858,88-- -- ----8,858,855 23-4
18-09-26 70,005,254,77+0,48 +10,1% ----5,255,256 11:36
18-09-26 75,002,222,04+0,18 +8,8% --2,602,222,221 16:34
18-09-26 80,000,750,72+0,03 +4,2% ----0,750,752 09:03
18-09-26 85,000,210,23-0,02 -8,7% ----0,230,2174 16:30
18-09-26 90,000,070,07-- -- ----0,070,071 27-4
18-09-26 100,00--0,01-- -- --------0 --
18-09-26 110,00--0,02-- -- --------0 --
18-09-26 120,00------ -- ---------- --
18-12-26 20,0044,8253,38-8,56 -16,0% ----44,8244,8230 17-12
18-12-26 24,00--49,39-- -- --------0 --
18-12-26 25,0047,2048,39-- -- ----47,2047,201 14-4
18-12-26 26,0043,6747,39-- -- ----43,6743,55244 11-2
18-12-26 28,0045,1545,39-- -- ----45,1545,1525 20-4
18-12-26 30,0029,7043,40-13,70 -31,6% ----29,8529,7050 7-10
18-12-26 35,0032,0038,41-- -- ----32,0032,006 10-3
18-12-26 40,0027,3033,42-- -- ----27,3027,3011 17-3
18-12-26 45,0028,1528,43-- -- ----28,1528,1550 20-4
18-12-26 50,0024,3023,45+0,85 +3,6% --26,0024,3524,3010 13:28
18-12-26 52,0020,5221,50-- -- ----20,5220,524 15-4
18-12-26 54,0010,9019,52-- -- ----10,9010,905 23-3
18-12-26 55,0019,0418,52+0,52 +2,8% ----19,0419,044 14:03
18-12-26 56,0017,9817,58+0,40 +2,3% ----17,9817,981 09:22
18-12-26 58,0013,5015,61-- -- ----13,5013,501 9-4
18-12-26 60,0014,1213,71+0,41 +3,0% ----14,1214,0952 09:27
18-12-26 65,009,559,15+0,40 +4,4% ----9,559,5541 17:29
18-12-26 70,005,645,39+0,25 +4,6% --6,305,965,64118 16:59
18-12-26 75,003,102,90+0,20 +6,9% ----3,263,0029 16:47
18-12-26 80,001,461,36+0,10 +7,4% ----1,561,4619 16:59
18-12-26 85,000,650,56-- -- ----0,650,6510 22-4
18-12-26 90,000,110,22-- -- ----0,110,1110 24-4
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--43,39-- -- --------0 --
19-03-27 35,00--38,40-- -- --------0 --
19-03-27 40,00--33,41-- -- --------0 --
19-03-27 45,00--28,44-- -- --------0 --
19-03-27 50,00--23,47-- -- --------0 --
19-03-27 52,00--21,54-- -- --------0 --
19-03-27 54,00--19,50-- -- --------0 --
19-03-27 56,0016,7217,66-- -- ----16,7216,724 15-4
19-03-27 58,0016,6015,76+0,84 +5,3% ----16,6016,605 11:35
19-03-27 60,0013,5513,93-- -- ----13,6513,5592 24-4
19-03-27 65,0010,409,75-- -- ----10,4010,2071 22-4
19-03-27 70,006,296,46-- -- ----6,296,291 24-4
19-03-27 75,004,214,00+0,21 +5,3% ----4,234,2177 17:06
19-03-27 80,002,462,32+0,14 +6,0% ----2,462,461 09:39
19-03-2711485,001,251,24+0,08 +6,5% ----1,251,254 20-4
19-03-27 90,00--0,65-- -- --------0 --
19-03-27 100,00--0,17-- -- --------0 --
19-03-27 110,00--0,04-- -- --------0 --
19-03-27 120,000,050,01-- -- ----0,050,05200 20-4
18-06-27 30,0036,5543,40-- -- ----36,5536,551 26-3
18-06-278035,0025,2038,41+0,37 +1,0% ----25,5025,2080 2-10
18-06-27 40,0019,3733,42-14,05 -42,0% ----19,3719,23296 9-9
18-06-27 45,0022,3028,48-- -- ----22,3022,1051 12-3
18-06-27 50,0017,5623,55-- -- ----17,5617,565 20-3
18-06-27 55,0019,6018,71-- -- ----19,6019,6020 22-4
18-06-27 60,0014,2514,15-- -- ----14,3514,2567 27-4
18-06-27 70,007,657,19+0,46 +6,4% ----7,657,651 11:59
18-06-27 80,003,202,97+0,23 +7,7% ----3,203,2065 09:50
18-06-27 90,000,980,99-0,01 -1,0% ----0,980,981 15:34
18-06-27 100,000,240,34-- -- ----0,240,241 2-3
18-06-27 110,00--0,10-- -- --------0 --
18-06-27 120,00--0,03-- -- --------0 --
17-12-27 20,0039,8553,37-13,52 -25,3% 1,98--39,8539,852 7-10
17-12-27 25,0043,5948,38-- -- ----43,5943,5910 4-2
17-12-27 28,0021,0045,39-- -- ----21,0021,001 12-3
17-12-27 30,0036,1543,39-7,24 -16,7% ----36,1536,151 30-12
17-12-27 35,0033,8038,40-- -- ----33,8033,8075 9-2
17-12-27 40,0031,1033,41-- -- ----31,1031,1020 9-4
17-12-27 45,0028,2528,42-- -- ----28,2528,252 24-4
17-12-27 50,0023,1023,44-- -- ----23,1023,101 27-4
17-12-27 55,0018,3018,73-- -- ----18,3018,305 23-4
17-12-27 60,0015,0514,60+0,45 +3,1% ----15,0515,051 15:58
17-12-27 70,008,257,96+0,29 +3,6% ----8,258,251 14:58
17-12-27 80,003,643,79-- -- ----3,643,642 23-4
17-12-27 90,001,681,62-- -- ----1,681,6810 22-4
17-12-27 100,000,740,68+0,06 +8,8% ----0,740,741 15:00
17-12-27 110,000,270,31-- -- ----0,270,273 13-4
17-12-27 120,000,150,13-- -- ----0,150,151 11-2
15-12-28 25,0040,1048,43-- -- ----40,1040,101 9-3
15-12-28 30,0043,1543,40-- -- ----43,1543,151 23-4
15-12-28 35,0039,0038,46-- -- ----39,0039,001 21-4
15-12-28 40,0031,3733,41-- -- ----31,3731,379 8-4
15-12-28 45,0029,2928,46-- -- ----29,2929,292 21-4
15-12-28 50,0023,9223,47+0,45 +1,9% ----23,9223,922 17:18
15-12-28 55,0019,6119,03+0,58 +3,0% ----19,6419,51146 09:40
15-12-28 60,0015,0515,14-- -- ----15,0515,051 21-4
15-12-28 70,009,509,26-- -- ----9,509,502 27-4
15-12-28 80,005,135,34-- -- ----5,195,1335 20-4
15-12-28 90,002,252,95-- -- ----2,252,2510 23-2
15-12-28 100,001,341,61-- -- ----1,341,341 8-4
15-12-28 110,00--0,89-- -- --------0 --
15-12-28 120,000,330,50-- -- ----0,330,331 20-3
21-12-29 25,0030,3548,37-18,02 -37,3% ----30,3529,9525 15-5
21-12-29 30,0040,5043,38-- -- ----40,5040,5010 23-2
21-12-29 40,0030,5033,39-- -- ----30,5030,502 12-2
21-12-29 45,0029,0128,45+0,56 +2,0% ----29,0129,00150 09:37
21-12-29 50,0024,1823,51+0,67 +2,8% ----24,1824,103 13:50
21-12-292.18855,0019,5019,27+0,34 +1,8% ----19,5019,504 15-4
21-12-29 60,0015,3015,66-- -- ----15,3015,302 24-4
21-12-29 70,0010,0610,29-- -- --12,5510,6010,06172 17-4
21-12-29 80,006,896,52-- -- ----6,896,8920 22-4
21-12-29 90,004,074,12-- -- ----4,074,072 17-4
21-12-29 100,001,652,59-- -- ----1,801,653 10-3
21-12-29 120,000,491,07-0,58 -54,2% ----0,490,491 5-12
21-12-29 150,000,300,29-- -- ----0,300,301 13-1
20-12-30 30,0036,4043,39-- -- ----36,4036,401 2-1
20-12-30 40,0026,8033,40-- -- ----26,8026,801 5-1
20-12-30 45,0027,9128,44-- -- ----27,9127,9175 27-4
20-12-30 50,0024,3523,54+0,81 +3,4% ----24,3524,355 11:27
20-12-30 55,0019,7219,47+0,25 +1,3% ----19,9819,726 17:18
20-12-30 60,0016,4816,06+0,42 +2,6% ----16,4816,484 14:03
20-12-30 65,0013,2713,58-- -- ----13,2713,271 27-4
20-12-30 70,0010,1711,01-- -- ----10,8210,175 24-4
20-12-30 80,007,307,42-- -- ----7,307,301 27-4
20-12-30 90,005,004,61+0,39 +8,5% ----5,005,00300 12:45
20-12-30 100,002,813,46-- -- ----2,812,815 18-3
20-12-30 120,001,752,04-- -- ----1,751,7550 27-4
20-12-30 150,000,851,00-- -- ----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?