Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 63,4463,08+0,36 +0,6% 63,7662,98407.54317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-12-2025)
Totaal volume 3.589 (1.798 Calls, 1.791 Puts)
Totaal open interest bij opening 40.409 (8.009 Calls, 32.400 Puts)
Call / Put ratio 1,00
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 20,0042,0243,77-- -- ----42,0241,58192 11-8
19-12-25 22,0040,0241,77-- -- ----40,1139,60115 11-8
19-12-25 24,0038,1839,78-- -- ----38,1838,0875 11-8
19-12-25 25,0034,0038,78-- -- ----34,0034,001 11-9
19-12-25 26,0036,1837,78-- -- ----36,1836,1840 11-8
19-12-25 28,0031,7035,78-- -- ----31,7031,701 7-10
19-12-25 30,0031,0033,78-- -- --35,0031,0031,003 21-11
19-12-25 35,0028,2528,78-0,53 -1,8% ----28,2528,103 10-12
19-12-25 36,00--27,78-- -- --------0 --
19-12-25 38,0017,5825,79-- -- ----17,5817,582.000 16-5
19-12-25 40,0020,3023,79-- -- ----20,3020,302 18-11
19-12-25 42,0020,0121,79-- -- ----20,0819,991.530 11-8
19-12-25 44,0018,0519,79-- -- ----18,1518,013.820 11-8
19-12-25 45,0017,1518,79-- -- ----17,1517,0520 4-12
19-12-25 46,0015,0517,79-- -- ----15,0515,054 16-10
19-12-25 48,0015,5015,79-- -- ----15,5015,501 9-12
19-12-25 50,0013,0013,79-- -- ----13,0013,003 2-12
19-12-25 52,0010,9511,79-0,84 -7,1% ----10,9510,955 10-12
19-12-25 53,00--10,80-- -- --------0 --
19-12-25 54,009,109,80-0,70 -7,1% ----9,159,103 10-12
19-12-25 55,008,158,80-- -- ----8,158,151 9-12
19-12-25 56,008,007,80-- -- ----8,008,001 9-12
19-12-25 57,004,096,81-- -- ----4,214,09100 24-11
19-12-25 58,005,455,83-0,38 -6,5% ----5,455,453 10-12
19-12-25 58,50--5,34-- -- --------0 --
19-12-25 59,004,724,86-- -- ----4,724,721 9-12
19-12-25 59,50--4,39-- -- --------0 --
19-12-252.22960,003,323,92-0,64 -16,3% ----3,323,321 10-12
19-12-25 61,00--2,98-- -- --------0 --
19-12-25 62,001,582,09-0,51 -24,4% ----1,751,5830 10-12
19-12-25 63,000,871,30-0,43 -33,1% ----0,950,833 10-12
19-12-25 64,000,460,67-0,21 -31,3% 0,220,580,530,4615 10-12
19-12-25 65,000,160,29-0,13 -44,8% --0,800,160,1663 10-12
19-12-25 66,000,180,12-- -- ----0,180,1810 2-12
19-12-25 67,000,040,05-- -- ----0,040,041 9-12
19-12-25 68,000,060,03-- -- --0,050,060,0610 21-11
19-12-251.62670,000,040,01-- -- ----0,040,043 20-11
19-12-2520072,000,090,02-- -- ----0,090,07200 14-10
19-12-25 76,00--0,02-- -- --------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--35,83-- -- --------0 --
16-01-26 30,0032,3033,84-- -- ----32,3032,3010 3-12
16-01-26 35,00--28,85-- -- --------0 --
16-01-26 40,0023,4023,86-0,46 -1,9% ----23,4023,40100 10-12
16-01-26 42,00--21,87-- -- --------0 --
16-01-26 44,00--19,89-- -- --------0 --
16-01-26 46,00--17,90-- -- --------0 --
16-01-26 48,00--15,93-- -- --------0 --
16-01-26 50,00--13,97-- -- --------0 --
16-01-26252,008,2512,00-0,66 -5,5% ----8,258,252 4-11
16-01-26 53,00--11,03-- -- --------0 --
16-01-26 54,00--10,03-- -- --------0 --
16-01-26 55,007,819,05-- -- ----7,817,812 28-11
16-01-26 56,005,508,10-- -- ----5,505,507 24-11
16-01-26 57,004,457,15-- -- ----4,454,455 24-11
16-01-26 58,00--6,18-- -- --------0 --
16-01-26 59,004,375,23-- -- ----4,374,372 5-12
16-01-26 60,004,484,35-- -- ----4,484,0038 9-12
16-01-26 62,002,172,71-- -- ----2,302,172 8-12
16-01-26 64,001,051,39-0,34 -24,5% ----1,081,057 10-12
16-01-2649066,000,400,58-0,17 -29,3% --0,800,450,40107 10-12
16-01-26 68,000,200,20-- -- ----0,200,202 2-12
16-01-26 70,00--0,07-- -- --------0 --
16-01-26 72,00--0,02-- -- --------0 --
16-01-26 76,00--0,02-- -- --------0 --
16-01-26 80,00--0,02-- -- --------0 --
20-02-26 28,00--35,90-- -- --------0 --
20-02-26 30,00--33,91-- -- --------0 --
20-02-26 35,00--28,94-- -- --------0 --
20-02-26 40,00--24,00-- -- --------0 --
20-02-26 42,00--22,03-- -- --------0 --
20-02-26 44,00--20,07-- -- --------0 --
20-02-26 46,00--18,12-- -- --------0 --
20-02-26 48,00--16,13-- -- --------0 --
20-02-26 50,00--14,23-- -- --------0 --
20-02-26 52,00--12,28-- -- --------0 --
20-02-26 54,00--10,35-- -- --------0 --
20-02-26 55,00--9,43-- -- --------0 --
20-02-26 56,00--8,50-- -- --------0 --
20-02-26 57,00--7,61-- -- --------0 --
20-02-26 58,00--6,71-- -- --------0 --
20-02-26 59,005,525,86-0,34 -5,8% ----5,525,521 10-12
20-02-26 60,004,485,04-- -- ----4,484,4848 8-12
20-02-26 62,003,093,55-0,46 -13,0% --5,003,093,093 10-12
20-02-26 64,002,352,31-- -- ----2,352,21136 9-12
20-02-26 66,001,351,38-- -- ----1,351,2839 9-12
20-02-26 68,000,800,77-- -- ----0,800,736 9-12
20-02-26 70,000,330,40-- -- ----0,330,331 8-12
20-02-26 72,000,150,22-- -- ----0,150,151 25-11
20-02-26 76,00--0,08-- -- --------0 --
20-02-26 80,00--0,04-- -- --------0 --
20-03-26 20,0039,3043,90-- -- ----39,3039,303 12-9
20-03-26 22,00--41,91-- -- --------0 --
20-03-26 24,00--39,92-- -- --------0 --
20-03-26 26,00--37,94-- -- --------0 --
20-03-26 28,00--35,95-- -- --------0 --
20-03-26 30,00--33,96-- -- --------0 --
20-03-26 35,0027,7629,00-- -- ----27,8427,76110 27-11
20-03-26 36,00--28,01-- -- --------0 --
20-03-26 38,00--26,04-- -- --------0 --
20-03-26 40,0022,1624,07-- -- ----22,1622,162 13-11
20-03-26 42,0020,0922,11-- -- ----20,0920,0940 11-8
20-03-26 44,0018,0920,16-- -- ----18,0918,0930 11-8
20-03-26 45,0017,0419,19-- -- ----17,0417,0440 11-8
20-03-26 46,0016,0618,23-- -- ----16,0615,6041 11-8
20-03-26 48,0013,1516,28-- -- ----13,1513,1080 7-10
20-03-26 50,0013,8014,35-0,55 -3,8% ----13,8013,801 10-12
20-03-26 52,0011,2712,45-- -- ----11,2711,271 3-12
20-03-26 54,0010,0010,58-0,58 -5,5% ----10,0010,001 10-12
20-03-26 55,007,759,65-- -- ----7,757,7580 26-11
20-03-26 56,007,888,76-- -- ----7,887,884 4-12
20-03-26 58,007,057,01-- -- ----7,057,052 9-12
20-03-26 60,005,105,39-0,29 -5,4% ----5,105,101 10-12
20-03-26 62,003,593,95-0,36 -9,1% ----3,593,596 10-12
20-03-267164,002,382,73-0,37 -13,6% ----2,482,364 8-12
20-03-26 65,002,272,22-- -- 1,502,502,302,164 9-12
20-03-26 66,001,851,77-- -- ----1,851,7437 9-12
20-03-26 68,001,121,09-- -- ----1,121,121 9-12
20-03-26 70,000,520,64-0,12 -18,8% ----0,520,525 10-12
20-03-26 72,000,170,36-- -- ----0,170,1715 21-10
20-03-26 76,00--0,11-- -- --------0 --
20-03-26 80,000,060,03-- -- ----0,070,061.531 12-11
20-03-26390,000,030,01-- -- ----0,030,033 12-9
20-03-26 100,00--0,01-- -- --------0 --
19-06-26 22,0040,8042,00-- -- ----40,8040,801 27-11
19-06-26 24,00--40,02-- -- --------0 --
19-06-26 26,00--38,05-- -- --------0 --
19-06-26 28,00--36,08-- -- --------0 --
19-06-26 30,0031,5034,12-- -- ----31,5031,508 25-11
19-06-26 35,0020,1029,22-0,66 -2,3% ----20,1020,101 14-5
19-06-26 40,0017,6024,33-0,67 -2,8% ----17,6017,602 22-7
19-06-26 44,00--20,43-- -- --------0 --
19-06-26 45,0015,6019,48-- -- ----15,6015,6010 29-9
19-06-26 46,00--18,50-- -- --------0 --
19-06-26 48,0014,1016,58-- -- ----14,1014,10920 12-8
19-06-26 50,0013,2014,70-- -- ----13,2013,201 26-11
19-06-26 52,009,8512,83-- -- ----9,859,853 18-11
19-06-26 54,008,8511,03-- -- ----8,858,8511 25-11
19-06-26 55,009,6010,13-0,53 -5,2% ----9,609,603 10-12
19-06-26 56,008,759,26-0,51 -5,5% ----8,758,756 10-12
19-06-26 58,007,107,63-0,53 -6,9% ----7,157,1010 10-12
19-06-26 60,005,656,09-0,44 -7,2% ----5,655,653 10-12
19-06-26 62,004,274,70-0,43 -9,1% ----4,304,275 10-12
19-06-2614364,003,183,51-0,37 -10,5% ----3,303,1826 10-12
19-06-26 65,002,702,99-0,29 -9,7% ----2,852,7083 10-12
19-06-26 66,002,252,53-0,28 -11,1% ----2,252,2528 10-12
19-06-26 68,001,641,76-- -- ----1,641,641 9-12
19-06-26 70,001,021,18-0,16 -13,6% ----1,021,02100 10-12
19-06-26 72,00--0,77-- -- --------0 --
19-06-26 76,00--0,33-- -- --------0 --
19-06-26 80,000,140,16-- -- ----0,140,1415 12-11
19-06-26 90,00--0,03-- -- --------0 --
19-06-26 100,00--0,02-- -- --------0 --
18-09-26 24,00--40,01-- -- --------0 --
18-09-26 26,00--38,04-- -- --------0 --
18-09-26 28,00--36,08-- -- --------0 --
18-09-26 30,00--34,12-- -- --------0 --
18-09-26 35,00--29,25-- -- --------0 --
18-09-26 40,00--24,35-- -- --------0 --
18-09-26 46,00--18,58-- -- --------0 --
18-09-26 48,0013,8016,65-- -- ----13,8013,8011 10-11
18-09-26 50,00--14,78-- -- --------0 --
18-09-26 52,00--12,95-- -- --------0 --
18-09-26 54,00--11,18-- -- --------0 --
18-09-26 56,008,309,46-- -- ----8,308,304 3-12
18-09-26 58,006,887,86-- -- ----6,886,881 3-12
18-09-26 60,005,856,39-- -- ----5,855,8515 8-12
18-09-2650065,003,253,44-0,32 -9,3% 3,08--3,253,2550 10-12
18-09-26 70,001,501,63-0,13 -8,0% ----1,501,50265 10-12
18-09-26 75,000,680,71-- -- ----0,680,68150 9-12
18-09-26 80,00--0,33-- -- --------0 --
18-09-26 90,00--0,09-- -- --------0 --
18-09-26 100,00--0,05-- -- --------0 --
18-12-26 20,0040,6044,02-- -- ----40,6040,603 18-11
18-12-26 25,0019,9539,10-- -- ----20,0119,9587 14-11
18-12-26 28,0031,3536,12-- -- ----31,3531,3520 6-10
18-12-26 30,0029,7034,15-- -- ----29,8529,7050 7-10
18-12-26 35,0026,7029,25-- -- ----26,7026,703 10-11
18-12-26 40,0023,8024,38-0,58 -2,4% ----23,8023,801 10-12
18-12-26 45,0018,8519,50-- -- ----18,8518,851 2-12
18-12-26 50,0014,2714,83-0,56 -3,8% ----14,2914,27110 10-12
18-12-26 55,009,9510,46-0,51 -4,9% ----10,009,95132 10-12
18-12-261.91360,006,316,72-0,48 -7,1% ----6,456,3181 10-12
18-12-26 70,001,952,10-0,15 -7,1% --2,251,951,9582 10-12
18-12-26 80,000,520,54-0,02 -3,7% ----0,520,522 10-12
18-12-26 90,000,180,17-- -- ----0,180,181 27-11
18-12-26 100,00--0,07-- -- --------0 --
18-12-26 120,00--0,03-- -- --------0 --
18-06-27 30,0030,0034,20-- -- ----30,0030,0010 30-10
18-06-27 35,0025,2029,25-- -- ----25,5025,2080 2-10
18-06-2729640,0019,3724,33-0,60 -2,5% ----19,3719,23296 9-9
18-06-27 45,0016,5519,58-- -- ----16,5516,551 8-8
18-06-27 50,0013,7515,06-- -- ----13,7513,751 3-12
18-06-27 55,0010,5010,96-0,46 -4,2% ----10,6510,49249 10-12
18-06-27 60,006,657,52-- -- ----6,656,651 28-11
18-06-27 70,003,003,05-0,05 -1,6% ----3,003,0050 10-12
18-06-27 80,001,151,14+0,01 +0,9% ----1,151,15147 10-12
18-06-27 90,00--0,45-- -- --------0 --
18-06-27 100,00--0,18-- -- --------0 --
18-06-27 120,00--0,02-- -- --------0 --
17-12-27 20,0039,8544,05-- -- 1,98--39,8539,852 7-10
17-12-27 25,0036,4039,10-- -- ----36,4036,4010 10-11
17-12-27 28,0021,0036,15-- -- ----21,0021,001 12-3
17-12-27 30,0030,8034,20-- -- ----30,8030,8010 24-11
17-12-27 35,0028,5029,25-- -- ----28,5028,501 8-12
17-12-27 40,0023,8024,33-0,53 -2,2% ----23,8023,752 10-12
17-12-27 45,0018,9519,58-- -- ----18,9518,951 2-12
17-12-27 50,0014,6615,11-0,45 -3,0% ----14,6614,661 10-12
17-12-27 55,0011,2011,24-- -- ----11,2010,803 9-12
17-12-2745660,007,107,94-0,42 -5,3% ----7,107,102 28-11
17-12-27 70,003,603,63-- -- ----3,603,455 9-12
17-12-27 80,001,061,57-- -- ----1,061,061 3-10
17-12-27 90,000,480,70-- -- ----0,480,482 3-10
17-12-27 100,000,210,34-- -- ----0,210,211 17-6
17-12-27 120,000,100,07-- -- ----0,100,101 15-8
15-12-28 25,0036,8039,12-- -- ----36,8036,805 11-8
15-12-28 30,0029,6534,20-- -- ----29,6529,654 24-9
15-12-28 35,0025,2529,30-- -- ----25,2525,2041 1-10
15-12-28 40,0023,0024,33-- -- ----23,0523,006 28-11
15-12-28 45,0015,9019,63-- -- ----15,9015,901 27-10
15-12-28 50,0015,0015,31-- -- ----15,0014,9025 9-12
15-12-28 55,008,2011,64-- -- --------1.500 29-10
15-12-28 60,008,108,72-- -- ----8,107,6024 4-12
15-12-28 70,004,244,66-- -- ----4,244,241 8-12
15-12-28 80,002,502,36-- -- ----2,502,505 9-12
15-12-28 90,00--1,31-- -- --------0 --
15-12-28 100,00--0,74-- -- --------0 --
15-12-285120,000,200,27-0,02 -7,4% --0,280,210,175 12-8
21-12-29 25,0030,3539,15-- -- ----30,3529,9525 15-5
21-12-29 30,0031,0134,22-- -- ----31,0131,011 13-10
21-12-29 40,0023,7524,33-- -- ----23,7523,751 9-12
21-12-29 45,0016,8519,70-- -- ----16,8516,851 25-11
21-12-29 50,0015,1015,53-0,43 -2,8% ----15,1015,101 10-12
21-12-29 55,0011,8512,14-- -- ----11,8511,853 9-12
21-12-29 60,009,359,47-0,12 -1,3% ----9,359,353 10-12
21-12-29 70,005,215,53-- -- ----5,215,162 2-12
21-12-29 80,003,153,22-- -- 2,50--3,153,158 2-12
21-12-29 90,001,801,91-- -- ----1,801,801 8-12
21-12-2975100,000,691,19-0,07 -5,9% ----0,690,6925 3-9
21-12-29 120,000,490,52-- -- ----0,490,491 5-12
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?