Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 71,6071,32+0,28 +0,4% 71,8471,3882.58711:04

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-6-2026)
Totaal volume 2.212 (1.420 Calls, 792 Puts)
Totaal open interest bij opening 33.172 (15.554 Calls, 17.618 Puts)
Call / Put ratio 1,79
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 22,0054,10---- -- --------0 22-5
19-06-26 24,0052,12---- -- 47,2047,65----0 22-5
19-06-26 26,0050,10---- -- --------0 22-5
19-06-26 28,0048,15---- -- 43,2043,65----0 22-5
19-06-26 30,0046,10---- -- --------0 22-5
19-06-26 35,0020,10---- -- 36,2036,65----0 14-5
19-06-26 40,0017,60---- -- --------0 22-7
19-06-26 44,00------ -- --------0 --
19-06-26 45,0031,10---- -- 26,2026,65----0 22-5
19-06-26 46,0030,00---- -- --------0 14-5
19-06-26 48,0028,05---- -- 23,2023,65----0 22-5
19-06-26 50,0021,72---- -- --------0 4-6
19-06-26 52,0023,98---- -- --------0 22-5
19-06-26 54,0019,00---- -- 17,2017,65----0 22-5
19-06-26 55,0021,00---- -- --------0 22-5
19-06-26 56,0020,05---- -- --------0 22-5
19-06-26 57,00------ -- --------0 --
19-06-26 58,0018,33---- -- 13,2013,75----0 18-5
19-06-26 59,0017,23---- -- 12,2012,75----0 22-5
19-06-26 60,0016,22---- -- 11,2511,70----0 22-5
19-06-2612062,009,75---- -- --------0 1-6
19-06-26 64,0012,03---- -- 7,257,80----0 22-5
19-06-26 65,009,65---- -- 6,306,75----0 25-5
19-06-26 66,0010,22---- -- --------0 22-5
19-06-26 67,00------ -- --------0 --
19-06-26 68,003,30---- -- 3,593,79----0 4-6
19-06-26 69,00------ -- 2,732,96----0 --
19-06-26 70,002,06---- -- 1,952,112,062,061 5-6
19-06-26 71,001,29---- -- ----1,291,29230 5-6
19-06-26 72,000,80---- -- ----0,950,8015 5-6
19-06-26 73,00------ -- 0,380,48----0 --
19-06-26 74,000,19---- -- 0,15------0 4-6
19-06-26 75,00------ -- --------0 --
19-06-26 76,000,05---- -- 0,01--0,100,0526 5-6
19-06-2621578,000,020,01+0,01 +100,0% ----0,020,022 5-6
19-06-2680980,000,02---- -- --0,07----0 2-6
19-06-26282,000,010,010,00 0,0% ----0,010,011 5-6
19-06-264185,000,07---- -- --------0 6-3
19-06-26 88,00--0,01-- -- --------0 --
19-06-261.41790,000,02---- -- --0,07----0 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 40,0032,75---- -- --------0 28-5
17-07-26 45,00------ -- 26,3026,75----0 --
17-07-26150,0021,83---- -- --------0 4-6
17-07-26 52,00------ -- --------0 --
17-07-26 54,00------ -- 17,3517,90----0 --
17-07-26 56,00------ -- --------0 --
17-07-26 58,00------ -- 13,4013,95----0 --
17-07-26 60,00------ -- --------0 --
17-07-26 62,00------ -- 9,5010,00----0 --
17-07-26 64,00------ -- --------0 --
17-07-26 66,008,07---- -- 5,906,15----0 21-4
17-07-26 68,003,90---- -- --------0 4-6
17-07-26 70,002,86---- -- 2,762,922,902,862 5-6
17-07-26 72,002,00---- -- --------0 3-6
17-07-261.42474,000,83---- -- 0,780,91----0 5-6
17-07-26 76,000,40---- -- ----0,400,363 5-6
17-07-26 78,000,13---- -- ----0,150,1319 5-6
17-07-26 80,000,07---- -- ----0,080,07307 5-6
17-07-26 82,000,06---- -- --0,09----0 3-6
17-07-26 84,000,08---- -- --0,08----0 21-5
17-07-26 88,00--0,01-- -- --------0 --
17-07-26 92,00--0,01-- -- --------0 --
21-08-26 40,00------ -- --------0 --
21-08-26 45,00------ -- 26,3026,95----0 --
21-08-26 50,00------ -- --------0 --
21-08-26 52,00------ -- 19,3020,10----0 --
21-08-26 54,00------ -- 17,3518,15----0 --
21-08-26 56,00------ -- --------0 --
21-08-26 58,00------ -- 13,5514,15----0 --
21-08-26 60,00------ -- --------0 --
21-08-26 62,00------ -- --------0 --
21-08-26 64,00------ -- 8,208,50----0 --
21-08-26 66,00------ -- --------0 --
21-08-26 68,008,20---- -- 4,925,15----0 26-5
21-08-26 70,003,60---- -- ----3,603,5847 5-6
21-08-261.49372,002,58---- -- --2,62----0 2-6
21-08-26 74,001,55---- -- ----1,551,551 5-6
21-08-2624276,000,98---- -- 0,901,08----0 3-6
21-08-26 78,001,62---- -- --------0 26-5
21-08-26 80,000,32---- -- 0,230,37----0 4-6
21-08-26 82,000,42---- -- --------0 27-5
21-08-26 84,000,24---- -- 0,010,14----0 21-5
21-08-266388,000,04---- -- ----0,040,0411 5-6
21-08-26 92,00--0,01-- -- --------0 --
18-09-26 24,00------ -- --------0 --
18-09-26 26,00------ -- 45,3045,70----0 --
18-09-26 28,00------ -- --------0 --
18-09-26 30,0040,95---- -- 41,3541,75----0 12-2
18-09-26 35,00------ -- --------0 --
18-09-26 40,0032,75---- -- 31,4031,80----0 15-4
18-09-26 46,00------ -- --------0 --
18-09-26 48,0018,65---- -- 23,4023,90----0 26-3
18-09-26 50,0016,65---- -- --------0 16-3
18-09-26 52,0023,49---- -- 19,4519,95----0 18-5
18-09-26 54,0013,00---- -- --------0 26-3
18-09-26 56,0018,80---- -- 15,6016,05----0 25-5
18-09-26 58,0018,00---- -- --------0 22-5
18-09-26 60,0015,80---- -- 11,8012,25----0 22-5
18-09-26 65,007,30---- -- --------0 4-6
18-09-26 70,004,10---- -- 3,773,95----0 1-6
18-09-261.19475,001,37---- -- 1,421,57----0 4-6
18-09-26 80,000,44---- -- ----0,440,4475 5-6
18-09-26 85,000,11---- -- 0,040,17----0 4-6
18-09-26 90,000,08---- -- 0,010,09----0 14-5
18-09-26 100,00--0,02-- -- --0,07----0 --
18-09-26 110,00--0,02-- -- --------0 --
18-09-26 120,00------ -- ---------- --
18-12-26 20,0055,95---- -- 51,2551,70----0 22-5
18-12-26 24,00------ -- --------0 --
18-12-26 25,0047,20---- -- 46,3046,70----0 14-4
18-12-26 26,0043,67---- -- 45,3045,75----0 11-2
18-12-26 28,0047,90---- -- 43,3043,75----0 22-5
18-12-26 30,0045,17---- -- --------0 26-5
18-12-26 35,0039,55---- -- 36,3536,75----0 25-5
18-12-26 40,0035,90---- -- --------0 22-5
18-12-26 45,0031,20---- -- 26,4026,90----0 22-5
18-12-26 50,0022,00---- -- 21,5022,00----0 3-6
18-12-26 52,0024,15---- -- --------0 22-5
18-12-26 54,0020,93---- -- 17,7018,20----0 25-5
18-12-26 55,0019,65---- -- 16,7517,25----0 25-5
18-12-26 56,0017,98---- -- --------0 28-4
18-12-26 58,0013,50---- -- 13,9514,50----0 9-4
18-12-262260,0012,55---- -- 12,2512,60----0 4-6
18-12-26 65,008,40---- -- --------0 2-6
18-12-26 70,004,97---- -- 4,754,964,974,7339 5-6
18-12-26 75,002,45---- -- 2,412,612,502,45266 5-6
18-12-26 80,001,05---- -- --2,501,051,051 5-6
18-12-26 85,000,56---- -- 0,34------0 29-5
18-12-26 90,000,19---- -- --------0 29-5
18-12-26 100,00------ -- --------0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00------ -- --------0 --
19-03-27 35,0036,20---- -- 36,3036,80----0 4-6
19-03-27 40,00------ -- --------0 --
19-03-27 45,00------ -- 26,5027,05----0 --
19-03-27 50,00------ -- --------0 --
19-03-27 52,00------ -- 19,9020,45----0 --
19-03-27 54,00------ -- --------0 --
19-03-27 56,0016,72---- -- 16,4016,80----0 15-4
19-03-27 58,0014,50---- -- --------0 4-6
19-03-27 60,0015,23---- -- 13,0013,40----0 21-5
19-03-27 65,009,50---- -- --------0 29-5
19-03-27 70,006,55---- -- 6,006,30----0 4-6
19-03-27 75,003,70---- -- ----3,703,701 5-6
19-03-27 80,001,94---- -- 1,982,19----0 4-6
19-03-27 85,001,51---- -- 0,981,17----0 28-5
19-03-27 90,000,60---- -- --------0 29-5
19-03-27 100,00------ -- 0,030,22----0 --
19-03-27 110,00------ -- --------0 --
19-03-27219120,000,02---- -- --0,10----0 26-5
18-06-27 30,0044,75---- -- 41,3041,80----0 19-5
18-06-27 35,0040,00---- -- --------0 19-5
18-06-27 40,0033,09---- -- 31,4031,95----0 28-5
18-06-27 45,0022,30---- -- 26,6527,25----0 12-3
18-06-27 50,0025,20---- -- --------0 25-5
18-06-27 55,0017,80---- -- 17,7018,2017,8017,8020 5-6
18-06-27 60,0013,70---- -- ----13,7013,705 5-6
18-06-27 70,007,00---- -- ----7,007,001 5-6
18-06-274.85780,002,75---- -- 2,612,832,752,754 5-6
18-06-27 90,001,50---- -- 0,740,96----0 28-5
18-06-27 100,000,46---- -- --------0 25-5
18-06-27 110,00------ -- --0,20----0 --
18-06-27 120,000,05---- -- --------0 28-5
18-06-27 150,00--0,01-- -- --------0 --
17-12-27 20,0056,00---- -- 1,98------0 22-5
17-12-27 25,0051,00---- -- --------0 22-5
17-12-27 28,0021,00---- -- --------0 12-3
17-12-27 30,0045,16---- -- 41,3041,80----0 26-5
17-12-27 35,0036,60---- -- ----36,6036,604 5-6
17-12-27 40,0034,80---- -- 31,4031,90----0 27-5
17-12-27 45,0031,10---- -- 26,6527,35----0 22-5
17-12-27 50,0022,13---- -- --------0 4-6
17-12-27 55,0017,80---- -- --------0 4-6
17-12-27 60,0014,40---- -- --------0 3-6
17-12-27 70,007,80---- -- 7,558,007,807,807 5-6
17-12-2728880,003,69---- -- 3,563,863,693,6821 5-6
17-12-27 90,001,63---- -- 1,491,771,631,632 5-6
17-12-27 100,000,62---- -- --------0 4-6
17-12-27 110,000,30---- -- --------0 4-6
17-12-27 120,000,15---- -- --0,25----0 11-2
17-12-27 150,00------ -- --------0 --
15-12-28 25,0051,00---- -- --------0 22-5
15-12-28 30,0046,15---- -- 41,2541,80----0 22-5
15-12-28 35,0036,90---- -- --------0 29-5
15-12-28 40,0035,50---- -- 31,3531,90----0 26-5
15-12-28 45,0029,50---- -- --------0 27-5
15-12-28 50,0026,00---- -- --------0 22-5
15-12-28 55,0021,20---- -- --------0 22-5
15-12-28 60,0017,15---- -- --------0 22-5
15-12-28 70,009,27---- -- 8,759,359,319,21215 5-6
15-12-28 80,004,95---- -- 4,925,40----0 4-6
15-12-28 90,002,80---- -- --------0 4-6
15-12-28 100,001,34---- -- --------0 8-4
15-12-28 110,00------ -- 0,641,03----0 25-5
15-12-289120,000,48---- -- --------0 4-6
15-12-28 150,00------ -- --------0 --
21-12-29 25,0051,23---- -- --------0 22-5
21-12-29 30,0046,22---- -- 41,2041,90----0 22-5
21-12-29 40,0036,10---- -- --------0 22-5
21-12-29 45,0030,05---- -- 26,5027,60----0 25-5
21-12-29 50,0022,48---- -- 22,1523,25----0 4-6
21-12-29 55,0022,04---- -- 18,2519,40----0 26-5
21-12-29 60,0015,10---- -- --------0 4-6
21-12-29 70,0012,37---- -- 9,5510,50----0 26-5
21-12-29 80,006,25---- -- --------0 4-6
21-12-292490,003,94---- -- 3,604,38----0 2-6
21-12-2957100,003,10---- -- --------0 19-5
21-12-29 110,00------ -- 1,251,89----0 --
21-12-29 120,000,99---- -- 0,701,29----0 1-6
21-12-29 150,000,30---- -- --------0 13-1
20-12-30 30,0036,40---- -- 41,1041,95----0 2-1
20-12-30 40,0026,80---- -- --------0 5-1
20-12-30 45,0029,70---- -- --------0 27-5
20-12-30 50,0022,75---- -- ----22,8522,7537 5-6
20-12-30 55,0019,00---- -- ----19,0019,002 5-6
20-12-30 60,0015,67---- -- 15,1516,55----0 4-6
20-12-30 65,0014,42---- -- --------0 19-5
20-12-302.04370,0010,9510,69+0,08 +0,7% ----10,9510,951 5-6
20-12-301.01480,007,10---- -- 6,607,957,107,104 5-6
20-12-30 90,005,25---- -- 4,32--5,255,2550 5-6
20-12-30 100,003,33---- -- --------0 2-6
20-12-30 110,00------ -- 1,762,79----0 --
20-12-30 120,002,20---- -- 1,85------0 27-5
20-12-30 150,001,00---- -- 0,151,02----0 18-5
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?