Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 73,3873,56-0,18 -0,2% 73,3872,48608.61217:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-4-2026)
Totaal volume 9.626 (3.149 Calls, 6.477 Puts)
Totaal open interest bij opening 31.638 (26.502 Calls, 5.136 Puts)
Call / Put ratio 0,49
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 28,00--44,98-- -- 45,3045,75----0 --
17-04-26 30,00------ -- --------0 --
17-04-26 35,00------ -- --------0 --
17-04-26 40,00------ -- --------0 --
17-04-26 44,00--28,98-- -- 29,3029,75----0 --
17-04-26 46,00------ -- --------0 --
17-04-26 48,00------ -- --------0 --
17-04-26 50,00------ -- --------0 --
17-04-26 52,00------ -- --------0 --
17-04-26 54,00------ -- --------0 --
17-04-26 56,00------ -- --------0 --
17-04-26 57,00------ -- --------0 --
17-04-26 58,00------ -- --------0 --
17-04-26 59,00------ -- --------0 --
17-04-26 60,00------ -- --------0 --
17-04-26 62,00------ -- --------0 --
17-04-26 63,00--9,99-- -- 10,3010,75----0 --
17-04-26 64,00------ -- --------0 --
17-04-26265,008,007,99-- -- 8,308,758,008,002 15-4
17-04-26 66,00------ -- --------0 --
17-04-261067,003,695,99-- -- 6,356,703,693,6910 7-4
17-04-26 68,00------ -- --------0 --
17-04-262269,003,443,99-- -- 4,414,673,443,4422 15-4
17-04-26 70,00------ -- --------0 --
17-04-2629471,002,562,00+0,56 +28,0% 2,442,642,561,809 17-4
17-04-26 72,00------ -- --------0 --
17-04-2621573,000,540,32+0,24 +75,0% 0,450,640,680,2414 17-4
17-04-267474,000,070,03-- -- --0,020,070,076 16-4
17-04-26 75,00--0,02-- -- --------0 --
17-04-26 76,00------ -- --------0 --
17-04-26 77,00--0,01-- -- --------0 --
17-04-26578,000,010,01-- -- ----0,010,011 14-4
17-04-26 80,00------ -- --------0 --
17-04-26 84,00------ -- --------0 --
17-04-26 88,00--0,01-- -- --------0 --
15-05-26 35,00--38,63-- -- 38,1038,50----0 --
15-05-26 40,00--33,64-- -- 33,1033,50----0 --
15-05-26 45,00--28,65-- -- 28,1028,50----0 --
15-05-26 48,00--25,68-- -- 25,1525,55----0 --
15-05-26 50,00--23,68-- -- 23,1523,55----0 --
15-05-26 52,00--21,68-- -- 21,1021,60----0 --
15-05-26 54,00--19,70-- -- 19,1019,60----0 --
15-05-26 56,00--17,70-- -- 17,1517,60----0 --
15-05-26 57,009,5516,70-- -- 16,1516,559,559,551 30-3
15-05-26 58,008,8015,70-- -- 15,1515,658,808,808 27-3
15-05-26 59,007,6014,73-- -- 14,2014,557,657,605 30-3
15-05-26 60,0012,9513,73-- -- 13,2013,5512,9512,951 17-4
15-05-26 62,0011,2711,75-0,48 -4,1% 11,2511,6011,4411,273 13:50
15-05-26 64,009,379,78-- -- 9,309,659,379,373 15-4
15-05-26 66,007,617,88-0,27 -3,4% 7,407,707,617,448 11:04
15-05-26 68,005,806,00-- -- 5,605,855,805,7012 17-4
15-05-26 70,003,784,20-0,42 -10,0% 3,904,083,963,783 13:52
15-05-2631872,002,382,60-0,07 -2,7% 2,382,512,382,259 17:13
15-05-26 74,001,221,33-0,11 -8,3% 1,211,331,221,0873 16:37
15-05-26 76,000,550,550,00 0,0% 0,470,610,550,443 17:09
15-05-26 78,000,180,16+0,02 +12,5% 0,120,230,180,181 15:41
15-05-26 80,000,050,04-- -- --0,110,050,051 17-4
15-05-26 84,00--0,01-- -- --0,07----0 --
15-05-26 88,00--0,01-- -- --------0 --
15-05-26 92,00------ -- ---------- --
19-06-26 22,0044,8351,61-- -- ----44,8344,831 16-1
19-06-26 24,00--49,62-- -- 49,1049,50----0 --
19-06-26 26,0040,6547,62-- -- 47,1047,5040,6540,655 16-3
19-06-26 28,00--45,63-- -- 45,1045,50----0 --
19-06-26 30,0031,5043,63-12,13 -27,8% ----31,5031,508 25-11
19-06-26 35,0020,1038,65-0,19 -0,5% 38,1038,5020,1020,101 14-5
19-06-26 40,0017,6033,66-16,06 -47,7% 33,1033,5017,6017,602 22-7
19-06-26 44,00--29,67-- -- 29,1029,50----0 --
19-06-26 45,0026,6328,67-- -- 28,1028,5026,6326,6312 10-4
19-06-26 46,00--27,67-- -- --------0 --
19-06-26 48,0025,1525,68-- -- 25,1525,5025,1525,1510 16-4
19-06-26 50,0021,3323,68-- -- ----21,3321,331 13-4
19-06-26 52,0014,8521,69-- -- 21,1521,5014,8514,6560 26-3
19-06-26 54,0013,5019,71-- -- 19,2019,5013,5013,504 10-3
19-06-26 55,0018,8018,72-- -- 18,2018,5018,8018,801 17-4
19-06-26 56,0016,3217,74-- -- ----16,3216,3213 14-4
19-06-26 57,00--16,75-- -- 16,1516,65----0 --
19-06-261.34958,0015,5015,78-0,14 -0,9% 15,2515,6015,5015,5010 16-4
19-06-26 59,008,0514,78-- -- 14,2514,608,058,0525 27-3
19-06-26 60,0012,5013,80-- -- 13,3013,6512,5012,502 14-4
19-06-26 62,0010,7511,83-- -- 11,3511,6010,7510,7510 14-4
19-06-2650964,009,909,90-0,12 -1,2% 9,459,759,909,707 17-4
19-06-265.33465,008,358,95-0,13 -1,5% 8,508,808,358,3060 15:10
19-06-26 66,007,707,98-0,28 -3,5% ----7,707,7010 16:22
19-06-26 68,005,856,15-0,30 -4,9% 5,856,005,855,5542 17:11
19-06-26 70,004,184,39-0,21 -4,8% 4,164,294,223,851.055 16:43
19-06-26 72,002,732,84-0,11 -3,9% 2,672,802,772,5913 17:10
19-06-2638974,001,581,61-0,03 -1,9% 1,541,651,581,3527 16:51
19-06-2643276,000,860,80+0,06 +7,5% 0,770,890,880,70127 17:09
19-06-262178,000,410,33+0,08 +24,2% 0,330,440,410,4111 16:52
19-06-26 80,000,160,13+0,03 +23,1% 0,100,200,160,1611 17:22
19-06-26 85,000,070,01-- -- --0,080,070,0741 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------ -- 33,0033,60----0 --
17-07-26 45,00------ -- 28,0528,65----0 --
17-07-26 50,00------ -- 23,1023,65----0 --
17-07-26 54,00------ -- 19,1019,70----0 --
17-07-26 56,00------ -- 17,1517,70----0 --
17-07-26 58,00------ -- 15,1515,75----0 --
17-07-26 60,00------ -- 13,2013,75----0 --
17-07-26 62,00------ -- 11,3011,85----0 --
17-07-26 64,00------ -- 9,359,85----0 --
17-07-26 66,00------ -- 7,557,95----0 --
17-07-26 68,00------ -- 5,856,20----0 --
17-07-26 70,00------ -- 4,284,50----0 --
17-07-26 72,002,96---- -- 2,923,062,962,964 16:03
17-07-26 74,001,65---- -- 1,812,011,651,652 10:31
17-07-26 76,00------ -- 1,011,21----0 --
17-07-26 78,000,49---- -- 0,500,700,490,491 10:38
17-07-26 80,00------ -- 0,200,40----0 --
17-07-26 84,00------ -- --0,20----0 --
17-07-26 88,00------ -- --------0 --
17-07-26 92,00------ -- --------0 --
18-09-26 24,00--49,62-- -- --------0 --
18-09-26 26,00--47,63-- -- 47,1047,50----0 --
18-09-26 28,00--45,63-- -- 45,1045,50----0 --
18-09-26 30,0040,9543,64-- -- 43,1043,5040,9540,952 12-2
18-09-26 35,00--38,66-- -- --------0 --
18-09-26 40,0032,7533,68-- -- 33,1033,5032,7532,7510 15-4
18-09-26 46,00--27,68-- -- 27,1027,50----0 --
18-09-26 48,0018,6525,71-- -- 25,1525,5018,6518,6515 26-3
18-09-26 50,0016,6523,70-- -- 23,1523,5516,6516,6520 16-3
18-09-26 52,0015,3021,56-- -- 21,1521,5515,3015,302 10-3
18-09-26 54,0013,0019,70-- -- 19,2019,5013,0013,0010 26-3
18-09-2650156,0011,9317,73-0,14 -0,8% 17,2017,5511,9311,93330 19-3
18-09-26 58,008,9015,78-- -- 15,2515,609,108,903 30-3
18-09-2699460,0011,6813,85-0,14 -1,0% 13,3013,7011,6811,6810 13-4
18-09-26 65,008,909,12-0,22 -2,4% 8,759,008,908,902 12:56
18-09-26 70,004,954,92-- -- 4,754,894,954,9516 17-4
18-09-2666075,002,122,05-- -- 2,022,172,122,0835 17-4
18-09-26 80,000,760,69+0,07 +10,1% 0,700,820,760,6474 16:51
18-09-26 85,000,160,20-- -- 0,170,290,170,162 15-4
18-09-26 90,00--0,06-- -- 0,010,14----0 --
18-09-26 100,00--0,01-- -- --0,07----0 --
18-09-26 110,00--0,02-- -- --------0 --
18-09-26 120,00------ -- ---------- --
18-12-26 20,0044,8253,61-8,79 -16,4% 53,0553,5044,8244,8230 17-12
18-12-26 24,00--49,62-- -- 49,0549,50----0 --
18-12-26 25,0047,2048,63-- -- 48,0548,5047,2047,201 14-4
18-12-26 26,0043,6747,63-- -- 47,0547,5043,6743,55244 11-2
18-12-26 28,0045,1545,63-0,48 -1,1% 45,0545,5045,1545,1525 10:53
18-12-26 30,0029,7043,64-13,94 -31,9% ----29,8529,7050 7-10
18-12-26 35,0032,0038,65-- -- 38,0538,5532,0032,006 10-3
18-12-26 40,0027,3033,67-- -- 33,1033,5027,3027,3011 17-3
18-12-26 45,0028,1528,68-0,53 -1,8% 28,1528,5028,1528,1550 15:18
18-12-262.31050,0023,0423,70-0,66 -2,8% 23,2023,5523,3823,044 14:45
18-12-26 52,0020,5221,71-- -- 21,2021,5520,5220,524 15-4
18-12-26 54,0010,9019,75-- -- 19,2019,5510,9010,905 23-3
18-12-26 55,0018,5518,75-0,20 -1,1% 18,2018,6018,5518,551 11:30
18-12-26 56,0011,8117,75-- -- 17,2517,6511,8111,8110 12-3
18-12-26 58,0013,5015,83-- -- 15,3515,7013,5013,501 9-4
18-12-26 60,0013,6513,90-0,25 -1,8% 13,3513,8513,6513,6510 09:06
18-12-26 65,009,209,32-- -- 9,009,359,209,209 17-4
18-12-2610.08970,005,455,52-0,07 -1,3% 5,355,605,455,27560 17:24
18-12-26 75,002,852,93-0,08 -2,7% 2,863,062,872,75114 16:46
18-12-26 80,001,341,39-0,05 -3,6% --1,501,341,3390 13:48
18-12-26 85,000,550,57-- -- 0,540,670,550,553 17-4
18-12-26 90,000,220,18-- -- 0,140,300,220,221 16-4
18-12-26 100,00--0,02-- -- --------0 --
18-12-26 110,00--0,01-- -- --0,10----0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--43,63-- -- 43,0043,55----0 --
19-03-27 35,00--38,65-- -- 38,0038,55----0 --
19-03-27 40,00--33,68-- -- 33,0533,60----0 --
19-03-27 45,00--28,68-- -- 28,0528,60----0 --
19-03-27 50,00--23,73-- -- 23,1523,65----0 --
19-03-27 52,00--21,75-- -- 21,2021,65----0 --
19-03-27 54,00--19,83-- -- 19,3019,75----0 --
19-03-27 56,0016,7217,88-- -- 17,4017,8016,7216,724 15-4
19-03-27 58,00--15,98-- -- 15,5515,90----0 --
19-03-27 60,00--14,13-- -- 13,7014,10----0 --
19-03-27 65,009,559,85-0,30 -3,0% 9,609,959,559,5515 13:24
19-03-27 70,006,356,49-0,14 -2,2% 6,306,606,456,3541 16:13
19-03-27 75,003,914,01-- -- 3,914,093,913,914 16-4
19-03-27 80,002,242,32-- -- 2,232,422,242,241 17-4
19-03-27 85,001,251,23+0,02 +1,6% 1,141,321,251,254 15:40
19-03-27 90,00--0,59-- -- 0,530,68----0 --
19-03-27 100,00--0,15-- -- 0,050,22----0 --
19-03-27 110,00--0,03-- -- --0,14----0 --
19-03-27 120,000,050,01+0,04 +400,0% --0,090,050,05200 09:42
18-06-271430,0036,5543,63-0,18 -0,4% 43,0543,6036,5536,551 26-3
18-06-27 35,0025,2038,65-13,45 -34,8% ----25,5025,2080 2-10
18-06-27 40,0019,3733,68-14,31 -42,5% 33,1033,6019,3719,23296 9-9
18-06-27 45,0022,3028,70-- -- 28,1028,6522,3022,1051 12-3
18-06-27 50,0017,5623,78-- -- 23,1523,7017,5617,565 20-3
18-06-2743255,0017,1018,90-- -- 18,4018,8517,1017,1050 10-4
18-06-27 60,0013,1714,32-- -- 13,9014,3513,8513,1718 14-4
18-06-27 70,007,007,14-0,14 -2,0% 7,007,257,007,001 16:17
18-06-27 80,002,802,94-0,14 -4,8% 2,843,012,802,8066 15:08
18-06-27 90,001,000,96-- -- 0,891,041,001,0010 16-4
18-06-27 100,000,240,27-- -- ----0,240,241 2-3
18-06-27 110,00--0,07-- -- 0,010,24----0 --
18-06-27 120,00--0,02-- -- --0,16----0 --
17-12-27220,0039,8553,61-13,76 -25,7% 52,9553,6039,8539,852 7-10
17-12-27 25,0043,5948,62-- -- ----43,5943,5910 4-2
17-12-27 28,0021,0045,62-- -- ----21,0021,001 12-3
17-12-27 30,0036,1543,63-7,48 -17,1% 42,9543,6536,1536,151 30-12
17-12-27 35,0033,8038,64-- -- 37,9538,6533,8033,8075 9-2
17-12-27 40,0031,1033,65-- -- 33,0033,6031,1031,1020 9-4
17-12-2727045,0026,4028,66-0,13 -0,5% 28,0028,6526,4026,401 8-4
17-12-27 50,0023,5023,73-0,23 -1,0% ----23,5023,502 16:17
17-12-27 55,0018,4019,00-- -- ----18,4018,401 17-4
17-12-27 60,0014,4014,72-0,32 -2,2% ----14,4014,4010 09:06
17-12-27 70,007,808,04-0,24 -3,0% 7,658,157,807,802 11:37
17-12-27 80,003,713,78-0,07 -1,9% 3,533,923,713,7121 15:58
17-12-27 90,001,161,61-- -- 1,441,771,161,1660 1-4
17-12-27 100,000,350,67-- -- 0,510,830,350,352 9-3
17-12-273110,000,270,28+0,02 +7,1% 0,130,450,270,273 13-4
17-12-27 120,000,150,11-- -- 0,010,290,150,151 11-2
15-12-28125,0040,1048,65-0,18 -0,4% 47,9048,6540,1040,101 9-3
15-12-28 30,0036,9043,65-- -- 42,9543,6536,9036,901 12-3
15-12-28 35,0036,0038,68-- -- ----36,0036,001 23-2
15-12-28 40,0031,3733,68-- -- 32,9533,6531,3731,379 8-4
15-12-28 45,0020,9428,74-- -- 27,9528,7020,9420,941 24-3
15-12-28 50,0023,3023,73-0,43 -1,8% 23,2523,7523,3023,3010 16:51
15-12-28 55,0017,7519,20-- -- 18,3519,4017,7517,7520 13-4
15-12-28 60,0014,9015,25-0,35 -2,3% ----14,9014,904 09:41
15-12-28 70,009,119,27-- -- 8,759,559,119,115 16-4
15-12-28 80,005,135,29-0,16 -3,0% 4,905,555,195,1335 17:26
15-12-28 90,002,252,91-- -- ----2,252,2510 23-2
15-12-28 100,001,341,57-- -- ----1,341,341 8-4
15-12-28 110,00--0,85-- -- 0,601,13----0 --
15-12-28 120,000,330,48-- -- 0,230,740,330,331 20-3
21-12-29 25,0030,3548,62-18,27 -37,6% 47,8548,7030,3529,9525 15-5
21-12-29 30,0040,5043,64-- -- 42,9043,7040,5040,5010 23-2
21-12-29 40,0030,5033,66-- -- ----30,5030,502 12-2
21-12-29 45,0027,6528,67-- -- 27,9528,7527,6527,652 14-4
21-12-29 50,0022,9023,78-0,88 -3,7% 23,0023,8023,2622,9017 14:39
21-12-29 55,0019,5019,47-- -- 18,4519,7019,5019,504 15-4
21-12-29 60,0015,7015,67-- -- 14,9016,1015,7015,206 17-4
21-12-2964070,0010,0610,19-- -- 9,5510,6510,6010,06172 17-4
21-12-29 80,006,306,39-- -- 5,906,856,306,3010 17-4
21-12-29 90,004,074,00-- -- 3,564,514,074,072 17-4
21-12-29 100,001,652,48-- -- 2,092,971,801,653 10-3
21-12-29 120,000,491,01-0,52 -51,5% 0,681,380,490,491 5-12
21-12-29 150,000,300,32-- -- --0,620,300,301 13-1
20-12-30 30,0036,4043,68-- -- 42,8043,8036,4036,401 2-1
20-12-30 40,0026,8033,84-- -- 32,8033,8026,8026,801 5-1
20-12-30 45,0024,4528,56-- -- 27,8528,8524,4524,4510 10-2
20-12-30 50,0023,5023,78-- -- 22,9523,9523,6023,503 17-4
20-12-30 55,0018,9419,62-0,68 -3,5% 18,6020,1019,2518,8521 14:45
20-12-3011260,0016,1016,00+0,12 +0,8% 15,1016,6516,1016,105 17-4
20-12-30 65,0013,2313,24-0,01 -0,1% 12,3513,9513,2313,2321 15:58
20-12-30 70,0010,8311,37-0,54 -4,7% 10,0011,6510,8910,6936 17:26
20-12-30 80,007,307,14+0,16 +2,2% 6,458,107,307,30100 15:56
20-12-30 90,004,804,69+0,11 +2,3% 4,255,704,804,80100 15:56
20-12-30 100,002,813,18-- -- 2,664,062,812,815 18-3
20-12-30 120,00--1,56-- -- 1,012,26----0 --
20-12-30 150,000,850,59+0,26 +44,1% 0,750,980,850,8550 12:44
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?