Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 66,0066,00-- -- 66,8465,84540.43717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-3-2026)
Totaal volume 1.043 (358 Calls, 685 Puts)
Totaal open interest bij opening 23.480 (16.822 Calls, 6.658 Puts)
Call / Put ratio 0,52
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 20,0049,7546,77-- -- ----49,7549,751 19-2
20-03-26 22,00--44,77-- -- --------0 --
20-03-26 24,00--42,77-- -- --------0 --
20-03-26 26,00--40,77-- -- --------0 --
20-03-26 28,00--38,78-- -- --------0 --
20-03-26 30,0036,1036,78-- -- ----36,1036,105 8-1
20-03-26 35,0027,7631,78-4,02 -12,6% ----27,8427,76110 27-11
20-03-26 36,00--30,78-- -- --------0 --
20-03-26 38,00--28,78-- -- --------0 --
20-03-26 40,0024,6726,78-2,11 -7,9% ----24,6724,6428 18-12
20-03-26 42,0020,0924,78-4,69 -18,9% ----20,0920,0940 11-8
20-03-26 44,0018,0922,78-4,69 -20,6% ----18,0918,0930 11-8
20-03-26 45,0017,0421,78-4,74 -21,8% ----17,0417,0440 11-8
20-03-26 46,0016,0620,78-4,72 -22,7% ----16,0615,6041 11-8
20-03-26 48,0013,1518,79-5,64 -30,0% ----13,1513,1080 7-10
20-03-2662250,0016,7316,79-0,77 -4,6% ----16,7316,731 13-3
20-03-26 52,0013,5014,79-- -- ----13,5013,502 9-3
20-03-26 54,0012,5512,80-- -- ----12,5512,553 6-3
20-03-26 55,0011,6011,81-0,21 -1,8% ----11,6011,602 13-3
20-03-26 56,0010,6810,83-- -- ----10,6810,6897 12-3
20-03-262357,0012,429,88-0,82 -8,3% ----12,4212,4215 19-2
20-03-26 58,008,958,86-- -- ----8,958,952 10-3
20-03-26 59,00--7,88-- -- --------0 --
20-03-26 59,50--7,38-- -- --------0 --
20-03-26 60,006,606,91-0,31 -4,5% ----6,606,601 13-3
20-03-26 61,00--5,96-- -- --------0 --
20-03-26 62,004,715,06-- -- ----4,714,711 11-3
20-03-26 63,002,684,13-- -- ----2,682,6030 9-3
20-03-26 64,003,023,26-- -- ----3,023,021 12-3
20-03-26 65,002,212,46-0,25 -10,2% ----2,212,214 13-3
20-03-26 66,001,411,76-0,35 -19,9% ----1,521,3537 13-3
20-03-26 67,001,151,18-- -- ----1,201,1514 12-3
20-03-26 68,000,510,71-0,20 -28,2% ----0,640,4923 13-3
20-03-26 69,000,300,41-0,11 -26,8% --0,440,300,305 13-3
20-03-26 70,000,170,22-0,05 -22,7% ----0,190,1523 13-3
20-03-26 71,000,110,12-- -- ----0,110,111 11-3
20-03-26 72,000,070,07-- -- 0,031,330,070,0720 12-3
20-03-2620674,000,020,020,00 0,0% ----0,020,021 13-3
20-03-2615576,000,020,01-- -- ----0,020,022 11-3
20-03-26378,000,050,01-- -- ----0,050,053 23-2
20-03-262.20080,000,020,01-- -- ----0,020,0230 26-2
20-03-26 84,00--0,01-- -- --------0 --
20-03-26 88,00------ -- ---------- --
20-03-26390,000,030,01+0,02 +200,0% ----0,030,033 12-9
20-03-26 100,00--0,01-- -- --------0 --
17-04-26 28,00--38,83-- -- --------0 --
17-04-26 30,00--36,83-- -- --------0 --
17-04-26 35,00--31,85-- -- --------0 --
17-04-26 40,00--26,86-- -- --------0 --
17-04-26 44,00--22,87-- -- --------0 --
17-04-26 46,00--20,89-- -- --------0 --
17-04-26 48,00--18,91-- -- --------0 --
17-04-26 50,0020,0516,96-- -- ----20,0520,051 27-2
17-04-26 52,00--15,03-- -- --------0 --
17-04-26 54,00--13,14-- -- --------0 --
17-04-26 56,009,6111,26-- -- ----9,619,617 9-3
17-04-26 57,00--10,34-- -- --------0 --
17-04-26 58,0011,369,35-- -- ----11,3611,364 17-2
17-04-26 59,00--8,43-- -- --------0 --
17-04-26 60,0011,107,55-- -- ----11,1011,101 13-2
17-04-26 62,005,415,84-- -- ----5,415,411 11-3
17-04-26 64,004,194,29-- -- ----4,194,176 12-3
17-04-26 66,002,702,94-0,24 -8,2% ----2,702,324 13-3
17-04-26 68,001,701,96-0,26 -13,3% ----1,701,701 13-3
17-04-26 70,000,861,09-0,23 -21,1% ----0,980,8610 13-3
17-04-26 72,000,490,58-0,09 -15,5% --1,860,490,492 13-3
17-04-26 74,000,200,28-0,08 -28,6% ----0,200,201 13-3
17-04-2618476,000,170,13-0,05 -38,5% ----0,170,174 10-3
17-04-26 78,000,100,06-- -- ----0,100,102 3-3
17-04-26 80,00--0,02-- -- --------0 --
17-04-26 84,00--0,01-- -- --------0 --
17-04-26 88,00--0,01-- -- --------0 --
15-05-26 35,00--31,95-- -- --------0 --
15-05-26 40,00--27,04-- -- --------0 --
15-05-26 45,00--22,14-- -- --------0 --
15-05-26 48,00--19,19-- -- --------0 --
15-05-26 50,00--17,22-- -- --------0 --
15-05-26 52,00--15,31-- -- --------0 --
15-05-26 54,00--13,40-- -- --------0 --
15-05-26 56,00--11,53-- -- --------0 --
15-05-26 57,00--10,60-- -- --------0 --
15-05-26 58,009,659,72-0,07 -0,7% ----9,659,602 13-3
15-05-26 59,00--8,87-- -- --------0 --
15-05-26 60,00--8,01-- -- --------0 --
15-05-26 62,005,306,39-- -- ----5,305,3020 9-3
15-05-26 64,00--4,94-- -- --------0 --
15-05-26 66,003,343,65-0,31 -8,5% ----3,403,2810 13-3
15-05-26 68,002,302,59-- -- ----2,402,303 12-3
15-05-26 70,001,551,74-0,19 -10,9% ----1,551,528 13-3
15-05-26 72,000,931,10-0,17 -15,5% ----0,930,927 13-3
15-05-26 74,000,540,64-0,10 -15,6% ----0,550,547 13-3
15-05-26 76,000,200,37-- -- ----0,200,208 9-3
15-05-26 80,00--0,11-- -- --------0 --
15-05-26 84,00--0,03-- -- --------0 --
15-05-26 88,00--0,01-- -- --------0 --
19-06-26 22,0044,8344,87-- -- ----44,8344,831 16-1
19-06-26 24,00--42,88-- -- --------0 --
19-06-26 26,0040,9540,89+0,06 +0,1% ----40,9540,951 13-3
19-06-26 28,00--38,91-- -- --------0 --
19-06-26 30,0031,5036,93-5,43 -14,7% ----31,5031,508 25-11
19-06-26 35,0020,1032,00-0,83 -2,6% ----20,1020,101 14-5
19-06-26 40,0017,6027,07-9,47 -35,0% ----17,6017,602 22-7
19-06-26 44,00--23,12-- -- --------0 --
19-06-26 45,0021,7222,14-- -- ----21,7221,723 11-3
19-06-26 46,00--21,19-- -- --------0 --
19-06-26 48,0018,9019,24-- -- ----18,9018,90150 5-3
19-06-261.99450,0017,1517,24-0,78 -4,5% ----17,1517,151 13-3
19-06-2671752,0015,5515,31-0,78 -5,1% ----15,5515,551 10-3
19-06-26 54,0013,5013,41-- -- ----13,5013,504 10-3
19-06-26 55,0012,5012,53-- -- ----12,5012,505 10-3
19-06-2634656,0011,3511,55-0,71 -6,1% ----11,3511,3597 12-3
19-06-26 58,008,509,80-- -- ----8,508,1555 9-3
19-06-267.46960,008,158,06-0,69 -8,6% ----8,158,004 12-3
19-06-26 62,004,746,49-- -- ----4,744,741 9-3
19-06-26 64,004,855,09-- -- ----4,854,8510 12-3
19-06-26 65,004,074,42-0,35 -7,9% ----4,074,0216 13-3
19-06-26 66,003,473,82-- -- ----3,473,4722 12-3
19-06-26 68,002,482,76-- -- ----2,482,486 12-3
19-06-26 70,001,841,91-- -- ----1,841,8410 12-3
19-06-26 72,001,131,25-0,12 -9,6% ----1,131,131 13-3
19-06-26 76,000,400,45-- -- --1,100,400,401 6-3
19-06-26 80,000,120,14-- -- ----0,160,12437 10-3
19-06-264185,000,070,020,00 0,0% ----0,070,0741 6-3
19-06-261.30090,000,050,01-- -- ----0,050,05200 2-3
19-06-26 100,00--0,02-- -- --------0 --
19-06-26 110,00--0,02-- -- --------0 --
18-09-26 24,00--42,92-- -- --------0 --
18-09-26 26,00--40,94-- -- --------0 --
18-09-26 28,00--38,96-- -- --------0 --
18-09-26 30,0040,9536,98-- -- ----40,9540,952 12-2
18-09-26 35,00--32,03-- -- --------0 --
18-09-26 40,00--27,09-- -- --------0 --
18-09-26 46,00--21,19-- -- --------0 --
18-09-26 48,0021,1019,29-- -- ----21,4021,10110 27-2
18-09-26 50,0016,5717,38-- -- ----16,5716,5710 6-3
18-09-26 52,0015,3015,48-- -- ----15,3015,302 10-3
18-09-26 54,0015,6513,63-- -- ----15,6515,6540 17-2
18-09-26 56,0013,8011,85-- -- 9,00--13,8013,8030 17-2
18-09-26 58,0010,0510,08-- -- ----10,0510,0511 11-3
18-09-26 60,007,688,45-- -- ----7,687,6810 6-3
18-09-26 65,004,504,90-0,40 -8,2% ----4,504,502 13-3
18-09-26 70,002,382,49-0,11 -4,4% ----2,382,38100 13-3
18-09-26 75,001,061,08-- -- ----1,061,0650 12-3
18-09-26 80,000,800,43-- -- ----0,800,801 23-2
18-09-26 85,000,320,17-- -- ----0,320,323 20-2
18-09-26 90,00--0,08-- -- --------0 --
18-09-26 100,00--0,01-- -- --------0 --
18-09-26 110,00--0,03-- -- --------0 --
18-12-26 20,0044,8246,86-2,04 -4,4% ----44,8244,8230 17-12
18-12-26 24,00--42,88-- -- --------0 --
18-12-26 25,0019,9541,88-21,93 -52,4% ----20,0119,9587 14-11
18-12-26 26,0043,6740,89-- -- ----43,6743,55244 11-2
18-12-26 28,0043,5938,90-- -- ----43,6643,2023 12-2
18-12-26 30,0029,7036,91-7,21 -19,5% ----29,8529,7050 7-10
18-12-26 35,0032,0031,93-- -- ----32,0032,006 10-3
18-12-26 40,0030,5026,96-- -- ----30,5030,501 23-2
18-12-26 45,0022,2122,05-- -- ----22,2122,211 10-3
18-12-26 50,0016,5317,43-0,90 -5,2% ----16,5416,534 13-3
18-12-26 52,0013,7215,58-- -- ----13,9213,7239 9-3
18-12-26 54,0013,0513,77-- -- ----13,0513,051 6-3
18-12-26 55,0013,5112,87-- -- ----13,5113,5110 5-3
18-12-26 56,0011,8112,02-- -- ----11,8111,8110 12-3
18-12-26 58,009,0010,35-- -- ----9,009,0023 26-1
18-12-26 60,008,708,75-- -- ----8,708,602 12-3
18-12-26 65,004,965,46-0,50 -9,2% --5,754,964,9620 13-3
18-12-26 70,002,913,11-0,20 -6,4% ----2,922,8517 13-3
18-12-26 75,001,551,63-0,08 -4,9% ----1,551,552 13-3
18-12-26 80,000,770,78-- -- ----0,770,771 10-3
18-12-26 85,000,650,36-- -- ----0,650,652 26-2
18-12-26 90,000,300,15-- -- ----0,310,3019 27-2
18-12-26 100,00--0,03-- -- --------0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
18-06-27 30,0036,8536,97-- -- ----36,8536,855 5-1
18-06-27 35,0025,2032,05-6,85 -21,4% ----25,5025,2080 2-10
18-06-27 40,0019,3727,17-7,80 -28,7% ----19,3719,23296 9-9
18-06-27 45,0022,3022,34-- -- ----22,3022,1051 12-3
18-06-27 50,0016,6017,70-- -- ----16,6016,5523 6-3
18-06-27 55,0013,4013,34-- -- ----13,4013,4020 4-3
18-06-27 60,009,159,54-0,39 -4,1% ----9,159,1015 13-3
18-06-27 70,003,554,32-- -- ----3,553,552 9-3
18-06-27 80,001,591,61-- -- ----1,591,5930 12-3
18-06-27 90,000,610,55+0,06 +10,9% ----0,610,6110 13-3
18-06-27 100,000,240,18-- -- ----0,240,241 2-3
18-06-27 110,00--0,07-- -- --------0 --
18-06-27 120,00--0,02-- -- --------0 --
17-12-27 20,0039,8546,86-7,01 -15,0% 1,98--39,8539,852 7-10
17-12-27 25,0043,5941,89-- -- ----43,5943,5910 4-2
17-12-27 28,0021,0038,90-- -- ----21,0021,001 12-3
17-12-27 30,0036,1536,91-0,76 -2,1% ----36,1536,151 30-12
17-12-27 35,0033,8031,94-- -- ----33,8033,8075 9-2
17-12-27 40,0025,4026,97-- -- ----25,4025,401 9-3
17-12-27 45,0021,8022,08-- -- ----21,8021,802 10-3
17-12-27 50,0017,5517,62-- -- ----17,5517,5068 12-3
17-12-27 55,0012,8013,40-- -- ----12,8012,8019 3-3
17-12-27 60,009,509,71-- -- --10,059,509,501 12-3
17-12-27 70,004,924,99-- -- ----4,924,922 10-3
17-12-27 80,001,862,28-- -- ----1,861,861 9-3
17-12-27 90,000,961,06-- -- ----0,960,961 6-3
17-12-27 100,000,350,51-- -- --0,600,350,352 9-3
17-12-27 110,00--0,17-- -- --------0 --
17-12-27 120,000,150,07-- -- ----0,150,151 11-2
15-12-28 25,0040,1041,87-- -- ----40,1040,101 9-3
15-12-28 30,0036,9036,89-- -- ----36,9036,901 12-3
15-12-28 35,0036,0031,92-- -- ----36,0036,001 23-2
15-12-28 40,0026,3626,94-- -- ----26,3626,3640 27-1
15-12-28 45,0022,0521,98+0,07 +0,3% ----22,0522,051 13-3
15-12-28 50,0017,6517,43-- -- ----17,6517,5544 12-3
15-12-28 55,0013,2013,73-- -- ----13,2013,201 3-3
15-12-2819660,0012,2010,63-0,68 -6,4% ----12,2012,2010 19-2
15-12-28 70,005,906,09-- -- ----5,905,901 12-3
15-12-28 80,003,303,43-0,13 -3,8% ----3,303,3010 13-3
15-12-28 90,002,251,93-- -- ----2,252,2510 23-2
15-12-28 100,000,831,13-- -- ----0,830,8315 26-1
15-12-28 110,00--0,68-- -- --------0 --
15-12-287120,000,330,42-0,03 -7,1% ----0,330,331 9-3
21-12-29 25,0030,3541,88-11,53 -27,5% ----30,3529,9525 15-5
21-12-29 30,0040,5036,91-- -- ----40,5040,5010 23-2
21-12-29 40,0030,5026,96-- -- ----30,5030,502 12-2
21-12-29 45,0022,0122,00-- -- ----22,0322,016 10-3
21-12-29 50,0017,5017,51-- -- ----17,5017,501 11-3
21-12-29 55,0015,9914,04-- -- ----15,9915,991 25-2
21-12-29 60,0010,1411,18-- -- ----10,1610,14100 9-3
21-12-2955270,006,206,89-0,35 -5,1% ----6,206,201 9-3
21-12-29 80,004,454,19-- -- ----4,454,452 11-3
21-12-298590,003,112,67-0,16 -6,0% ----3,113,114 13-3
21-12-29 100,001,651,74-- -- ----1,801,653 10-3
21-12-29 120,000,490,78-0,29 -37,2% ----0,490,491 5-12
21-12-29 150,000,300,23-- -- ----0,300,301 13-1
20-12-30 30,0036,4036,90-- -- ----36,4036,401 2-1
20-12-30 40,0026,8026,97-- -- ----26,8026,801 5-1
20-12-30 45,0024,4522,18-- -- ----24,4524,4510 10-2
20-12-30 50,0018,0017,97-- -- ----18,0018,001 4-3
20-12-30 55,0013,6814,27-0,59 -4,1% ----13,6813,644 13-3
20-12-30 60,0011,2011,61-0,41 -3,5% ----11,2011,201 13-3
20-12-3021665,009,109,38-0,10 -1,1% ----9,109,101 9-3
20-12-30 70,007,007,56-- -- ----7,007,001 9-3
20-12-30 80,004,744,94-- -- ----4,764,74100 9-3
20-12-3050390,003,753,31+0,26 +7,9% ----3,753,75102 11-3
20-12-30 100,002,052,33-- -- ----2,052,051 20-1
20-12-30 120,00--1,38-- -- --------0 --
20-12-30 150,000,750,49-- -- ----0,750,75100 12-3
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?