Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 71,6872,38-0,70 -1,0% 72,7471,321.523.39317:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-5-2026)
Totaal volume 3.020 (2.255 Calls, 765 Puts)
Totaal open interest bij opening 171.757 (69.437 Calls, 102.320 Puts)
Call / Put ratio 2,95
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 22,0054,1050,41-0,70 -1,4% 49,5050,3554,1654,104 22-5
19-06-26 24,0052,1248,42-0,71 -1,5% 47,5548,4052,1252,122 22-5
19-06-26 26,0050,1046,42-0,70 -1,5% ----50,2050,104 22-5
19-06-26 28,0048,1544,42-0,70 -1,6% ----48,1548,151 22-5
19-06-26 30,0046,1042,42-0,70 -1,7% 41,5542,4046,1346,106 22-5
19-06-26 35,0020,1037,43-0,70 -1,9% 36,5537,4020,1020,101 14-5
19-06-26 40,0017,6032,44-0,70 -2,2% 31,5532,4017,6017,602 22-7
19-06-26 44,00--28,44-0,70 -2,5% 27,6028,40----0 --
19-06-26 45,0031,1027,45-0,71 -2,6% 26,5527,4031,1031,0025 22-5
19-06-26 46,0030,0026,45-0,71 -2,7% 25,6026,4030,0030,005 14-5
19-06-26 48,0028,0524,45-0,70 -2,9% 23,6024,4028,0527,902.236 22-5
19-06-2687150,0021,9222,45-0,70 -3,1% ----21,9221,921 29-5
19-06-26 52,0023,9820,46-0,71 -3,5% 19,5520,4023,9823,9850 22-5
19-06-26 54,0019,0018,46-0,71 -3,8% 17,6018,40----1.000 22-5
19-06-26 55,0021,0017,46-0,70 -4,0% 16,6017,4021,2021,0015 22-5
19-06-26 56,0020,0516,46-0,70 -4,3% 15,6016,4020,0520,053 22-5
19-06-26 57,00--15,46-0,70 -4,5% --------0 --
19-06-26 58,0018,3314,47-0,71 -4,9% ----18,3317,4223 18-5
19-06-26 59,0017,2313,47-0,70 -5,2% ----17,2317,235.000 22-5
19-06-26260,0016,2212,47-0,70 -5,6% ----16,2216,155.030 22-5
19-06-2613562,0013,8510,50-0,70 -6,7% --14,7513,8513,706 22-5
19-06-26 64,0012,038,55-0,68 -8,0% 7,858,4012,0312,031 22-5
19-06-2697765,009,657,60-0,66 -8,7% ----9,659,654 25-5
19-06-26 66,0010,226,67-0,65 -9,7% ----10,229,55242 22-5
19-06-263968,005,154,83-0,63 -13,0% ----5,155,154 28-5
19-06-26370,002,813,12-0,58 -18,6% ----2,812,357 29-5
19-06-2616072,001,221,72-0,44 -25,6% ----1,501,2233 29-5
19-06-2619274,000,590,75-0,28 -37,3% ----0,700,4669 29-5
19-06-261.05276,000,150,25-0,12 -48,0% --0,700,210,1347 29-5
19-06-2618378,000,060,05-0,02 -40,0% ----0,060,061 29-5
19-06-2681180,000,050,010,00 0,0% ----0,050,0510 27-5
19-06-26282,000,110,01-- -- ----0,110,111 25-5
19-06-264185,000,070,01-- -- --0,060,070,0741 6-3
19-06-26 88,00--0,01-- -- --------0 --
19-06-261.41790,000,020,01+0,01 +100,0% --0,070,020,0289 8-5
19-06-26 92,00------ -- ---------- --
19-06-26 100,00--0,01-- -- --------0 --
19-06-26 110,00--0,01-- -- --------0 --
17-07-26740,0032,7532,52-0,70 -2,2% ----32,7532,751 28-5
17-07-26 45,00--27,56-0,70 -2,5% 26,7027,55----0 --
17-07-26 50,00--22,63-0,69 -3,0% 21,7522,55----0 --
17-07-26 52,00--20,67-0,67 -3,2% 19,7520,55----0 --
17-07-26 54,00--18,70-0,70 -3,7% 17,7518,55----0 --
17-07-26 56,00--18,17-2,12 -11,7% 15,8016,60----0 --
17-07-26 58,00--14,78-0,73 -4,9% 13,8514,65----0 --
17-07-26 60,00--12,83-0,73 -5,7% 11,8512,70----0 --
17-07-26 62,00--10,86-0,65 -6,0% 10,1010,65----0 --
17-07-26 64,00--8,97-0,69 -7,7% 8,208,75----0 --
17-07-26 66,008,077,10-0,61 -8,6% 6,356,908,078,072 21-4
17-07-264068,007,715,37-0,61 -11,4% ----7,717,7140 26-5
17-07-2658570,003,513,77-0,52 -13,8% ----3,513,044 29-5
17-07-261.05572,002,002,44-0,43 -17,6% ----2,092,0093 29-5
17-07-261.42874,001,181,43-0,30 -21,0% ----1,351,1213 29-5
17-07-2674376,000,540,75-0,22 -29,3% ----0,540,548 29-5
17-07-2665078,000,250,35-0,11 -31,4% --0,950,290,2522 29-5
17-07-267980,000,150,15-0,02 -13,3% ----0,150,1515 29-5
17-07-26882,000,210,07-0,03 -42,9% ----0,210,216 26-5
17-07-26584,000,080,03-0,01 -33,3% ----0,080,085 21-5
17-07-26 88,00--0,01-- -- --------0 --
17-07-26 92,00--0,01-- -- --------0 --
21-08-26 40,00--32,58-0,70 -2,1% 31,7532,55----0 --
21-08-26 45,00--27,61-0,70 -2,5% 26,8027,65----0 --
21-08-26 50,00--22,65-0,71 -3,1% 21,8022,70----0 --
21-08-26 52,00--20,68-0,72 -3,5% 19,9020,75----0 --
21-08-26 54,00--18,72-0,72 -3,8% 17,9018,75----0 --
21-08-26 56,00--16,78-0,72 -4,3% 15,9516,80----0 --
21-08-26 58,00--14,88-0,72 -4,8% 14,1514,80----0 --
21-08-26 60,00--12,98-0,67 -5,2% 12,1012,95----0 --
21-08-26 62,00--11,12-0,66 -5,9% 10,3510,95----0 --
21-08-26 64,00--9,33-0,67 -7,2% 8,459,25----0 --
21-08-26 66,00--7,59-0,64 -8,4% 6,857,40----0 --
21-08-264468,008,205,98-0,60 -10,0% ----8,208,2043 26-5
21-08-2660070,005,654,49-0,52 -11,6% ----5,785,54538 27-5
21-08-261.48372,002,763,20-0,42 -13,1% ----2,762,762 29-5
21-08-2639674,001,702,17-0,34 -15,7% ----1,701,703 29-5
21-08-2622476,001,151,37-0,22 -16,1% ----1,451,157 29-5
21-08-2636478,001,620,81-0,12 -14,8% ----1,801,6230 26-5
21-08-2635180,000,410,45-0,05 -11,1% ----0,410,4130 29-5
21-08-26882,000,420,230,00 0,0% ----0,420,421 27-5
21-08-26184,000,240,12+0,01 +8,3% 0,01--0,240,241 21-5
21-08-262488,000,060,03+0,01 +33,3% 0,01--0,060,062 29-5
21-08-26 92,00--0,010,00 0,0% --------0 --
18-09-26 24,00--48,50-0,70 -1,4% 47,6048,45----0 --
18-09-26 26,00--46,51-0,70 -1,5% 45,6046,45----0 --
18-09-26 28,00--44,52-0,70 -1,6% --------0 --
18-09-26 30,0040,9542,53-0,70 -1,6% ----40,9540,952 12-2
18-09-26 35,00--37,56-0,70 -1,9% 36,6537,50----0 --
18-09-26 40,0032,7532,59-0,71 -2,2% 31,7532,6032,7532,7510 15-4
18-09-26 46,00--26,62-0,71 -2,7% 25,7526,60----0 --
18-09-26 48,0018,6524,63-0,70 -2,8% 24,0024,5018,6518,6515 26-3
18-09-26 50,0016,6522,64-0,70 -3,1% ----16,6516,6520 16-3
18-09-26 52,0023,4920,66-0,70 -3,4% ----23,4923,492 18-5
18-09-26 54,0013,0018,69-0,70 -3,7% 18,1018,6013,0013,0010 26-3
18-09-2673556,0018,8016,75-0,70 -4,2% ----18,8018,55735 25-5
18-09-26 58,0018,0014,84-0,69 -4,6% ----18,1518,0010 22-5
18-09-26 60,0015,8012,99-0,68 -5,2% ----15,8015,20123 22-5
18-09-264965,007,908,55-0,61 -7,1% ----7,907,901 29-5
18-09-2679270,004,204,67-0,49 -10,5% ----4,254,2011 29-5
18-09-261.19775,001,761,98-0,30 -15,2% --4,001,951,6515 29-5
18-09-2659380,000,480,66-0,12 -18,2% --1,350,630,4863 29-5
18-09-2624685,000,240,17-0,04 -23,5% ----0,320,242 27-5
18-09-26290,000,080,040,00 0,0% 0,01--0,080,081 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 20,0055,9552,49-0,71 -1,4% 51,6552,5055,9555,9510 22-5
18-12-26 24,00--48,51-0,71 -1,5% 47,6048,45----0 --
18-12-26 25,0047,2047,51-0,70 -1,5% ----47,2047,201 14-4
18-12-26 26,0043,6746,52-0,70 -1,5% 45,6046,4543,6743,55244 11-2
18-12-26 28,0047,9044,53-0,70 -1,6% ----47,9047,9012 22-5
18-12-2610030,0045,1742,54-0,70 -1,6% ----45,1745,13100 26-5
18-12-26535,0039,5537,57-0,71 -1,9% ----39,5539,551 25-5
18-12-26440,0035,9032,59-0,70 -2,1% ----35,9035,902 22-5
18-12-26 45,0031,2027,62-0,69 -2,5% 26,9527,5531,2030,8516 22-5
18-12-2616250,0025,4022,70-0,64 -2,8% ----25,4025,38100 26-5
18-12-26 52,0024,1520,77-0,62 -3,0% 20,1520,7024,1523,908 22-5
18-12-261054,0020,9318,88-0,61 -3,2% ----20,9320,9310 25-5
18-12-261655,0019,6517,94-0,61 -3,4% ----19,6519,653 25-5
18-12-26 56,0017,9817,02-0,62 -3,6% ----17,9817,981 28-4
18-12-26 58,0013,5015,20-0,61 -4,0% ----13,5013,501 9-4
18-12-262260,0016,1013,42-0,63 -4,7% ----16,2515,89351 22-5
18-12-265965,0011,509,20-0,60 -6,5% ----11,5011,4012 26-5
18-12-2611.22270,005,105,61-0,49 -8,7% ----5,404,8738 29-5
18-12-265.61675,002,613,00-0,34 -11,3% --4,502,832,60538 29-5
18-12-261.91780,001,171,40-0,20 -14,3% --1,351,401,1735 29-5
18-12-2638585,000,560,58-0,11 -19,0% --1,050,560,562 29-5
18-12-265890,000,190,21-0,04 -19,0% ----0,200,1727 29-5
18-12-26 100,00--0,03-0,01 -33,3% --------0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--42,57-0,70 -1,6% 41,6542,50----0 --
19-03-27 35,00--37,62-0,70 -1,9% 36,7037,55----0 --
19-03-27 40,00--32,67-0,70 -2,1% 31,7532,60----0 --
19-03-27 45,00--27,83-0,73 -2,6% --------0 --
19-03-27 50,00--24,45-2,10 -8,6% 22,3022,85----0 --
19-03-27 52,00--21,19-0,69 -3,3% 20,4521,00----0 --
19-03-27 54,00--19,34-0,63 -3,3% --------0 --
19-03-27456,0016,7217,52-0,61 -3,5% ----16,7216,724 15-4
19-03-27 58,0016,6015,77-0,60 -3,8% 15,1015,5516,6016,605 28-4
19-03-27 60,0015,2314,08-0,59 -4,2% 13,4513,9015,3415,2340 21-5
19-03-2750665,009,5010,15-0,52 -5,1% ----9,509,50206 29-5
19-03-2776170,006,256,81-0,49 -7,2% ----6,256,2510 29-5
19-03-271.40275,003,974,20-0,34 -8,1% ----3,973,853 29-5
19-03-2748780,002,192,41-0,25 -10,4% ----2,192,191 29-5
19-03-2746685,001,511,28-0,17 -13,3% ----1,511,511 28-5
19-03-277590,000,600,62-0,06 -9,7% ----0,600,601 29-5
19-03-27 100,00--0,15-0,02 -13,3% --------0 --
19-03-27 110,00--0,030,00 0,0% --------0 --
19-03-27219120,000,020,01-- -- ----0,020,0219 26-5
18-06-27 30,0044,7542,55-0,71 -1,7% ----44,7544,7510 19-5
18-06-27 35,0040,0037,62-0,70 -1,9% 36,4037,9040,0039,7550 19-5
18-06-27340,0033,0932,72-0,72 -2,2% 31,9032,5533,0932,882 28-5
18-06-27 45,0022,3027,96-0,71 -2,5% ----22,3022,1051 12-3
18-06-271250,0025,2023,29-0,68 -2,9% ----25,2025,1911 25-5
18-06-27755,0021,3318,79-0,58 -3,1% ----21,3321,3310 26-5
18-06-274460,0013,9514,62-0,57 -3,9% 13,9514,5014,0713,9511 29-5
18-06-271.09070,009,428,54-1,47 -17,2% 7,007,409,429,4220 26-5
18-06-274.08380,002,803,04-0,27 -8,9% 2,732,983,052,80828 29-5
18-06-2764890,001,500,99-0,11 -11,1% 0,801,03----10 28-5
18-06-2741100,000,460,26-0,02 -7,7% ----0,460,461 25-5
18-06-27 110,00--0,070,00 0,0% --0,21----0 --
18-06-273120,000,050,020,00 0,0% --0,140,050,052 28-5
18-06-27 150,00--0,01-- -- --------0 --
17-12-27 20,0056,0052,49-0,70 -1,3% 1,98--56,0056,002 22-5
17-12-27225,0051,0047,52-0,71 -1,5% ----51,0051,007 22-5
17-12-27 28,0021,0044,53-0,70 -1,6% ----21,0021,001 12-3
17-12-2733430,0045,1642,54-0,70 -1,6% ----45,1645,06320 26-5
17-12-2752035,0039,1037,57-0,70 -1,9% ----39,1039,104 27-5
17-12-275240,0034,8032,63-0,69 -2,1% ----34,8034,802 27-5
17-12-27145,0031,1027,96-0,66 -2,4% ----31,2431,1080 22-5
17-12-2718050,0024,9923,46-0,68 -2,9% ----24,9924,991 25-5
17-12-273255,0021,6019,15-0,66 -3,4% ----21,6021,601 26-5
17-12-271.00060,0015,5015,09-0,62 -4,1% ----15,8515,502 28-5
17-12-271.84670,007,858,30-0,43 -5,2% ----8,507,8536 29-5
17-12-2726980,003,754,08-0,31 -7,6% --4,224,053,7522 29-5
17-12-2734490,001,601,80-0,17 -9,4% ----1,601,605 29-5
17-12-2742100,001,000,74-0,07 -9,5% ----1,001,0010 26-5
17-12-273110,000,270,30-0,03 -10,0% ----0,270,273 13-4
17-12-271120,000,150,120,00 0,0% ----0,150,151 11-2
17-12-27 150,00--0,010,00 0,0% --------0 --
15-12-28 25,0051,0047,51-0,70 -1,5% ----51,0051,002 22-5
15-12-281030,0046,1542,54-0,70 -1,6% ----46,1546,1525 22-5
15-12-281135,0036,9037,57-0,71 -1,9% ----36,9036,902 29-5
15-12-286240,0035,5032,63-0,71 -2,2% ----35,5035,501 26-5
15-12-2811045,0029,5027,98-0,68 -2,4% ----29,5029,501 27-5
15-12-284750,0026,0023,64-0,68 -2,9% ----26,0025,90147 22-5
15-12-281.51255,0021,2019,48-0,61 -3,1% ----21,2021,201 22-5
15-12-2819160,0017,1515,72-0,59 -3,8% ----17,1517,153 22-5
15-12-289070,0010,909,63-0,40 -4,2% 9,059,6510,9010,853 25-5
15-12-282.30880,005,455,55-0,31 -5,6% ----5,455,451 29-5
15-12-288590,003,103,11-0,19 -6,1% ----3,103,105 29-5
15-12-2830100,001,341,68-0,10 -6,0% ----1,341,341 8-4
15-12-281110,00--0,90-0,05 -5,6% --------1 25-5
15-12-289120,000,580,49-0,03 -6,1% ----0,580,581 14-5
15-12-28 150,00--0,12-0,05 -41,7% --------0 --
21-12-29 25,0051,2347,50-0,70 -1,5% ----51,2351,2340 22-5
21-12-29 30,0046,2242,53-0,71 -1,7% ----46,2246,1060 22-5
21-12-29440,0036,1032,67-0,77 -2,4% ----36,2035,90260 22-5
21-12-294345,0030,0528,03-0,85 -3,0% ----30,0530,052 25-5
21-12-2997550,0023,8523,72-0,79 -3,3% ----23,8523,8512 29-5
21-12-291.24555,0022,0419,76-0,72 -3,6% ----22,5022,045 26-5
21-12-291.58660,0018,4016,25-0,57 -3,5% ----18,5018,28276 26-5
21-12-2959370,0012,3710,62-0,42 -4,0% ----12,8012,3727 26-5
21-12-2931880,006,406,77-0,31 -4,6% 6,35--6,506,4015 29-5
21-12-297190,004,484,27-0,19 -4,4% ----4,484,483 28-5
21-12-2957100,003,102,69-0,14 -5,2% ----3,103,1010 19-5
21-12-29 110,00--1,69-0,09 -5,3% --------0 --
21-12-29 120,000,491,07-0,05 -4,7% ----0,490,491 5-12
21-12-291150,000,300,28-0,01 -3,6% ----0,300,301 13-1
20-12-30130,0036,4042,52-0,70 -1,6% ----36,4036,401 2-1
20-12-30140,0026,8032,70-0,70 -2,1% ----26,8026,801 5-1
20-12-30345,0029,7027,96-0,71 -2,5% ----29,7029,701 27-5
20-12-308550,0023,5023,80-0,71 -3,0% ----23,7023,5010 29-5
20-12-301.41655,0021,5019,91-0,64 -3,2% ----21,5021,504 25-5
20-12-3016560,0018,9016,57-0,56 -3,4% ----18,9018,901 26-5
20-12-3031465,0014,4213,77-0,51 -3,7% ----14,4214,421 19-5
20-12-302.04370,0011,4411,37-0,42 -3,7% ----11,4411,4410 28-5
20-12-301.00980,007,757,72-0,36 -4,7% 7,10--7,757,754 28-5
20-12-3038690,005,255,22-0,26 -5,0% --6,755,305,2030 28-5
20-12-301.005100,003,613,54-0,17 -4,8% ----3,703,5352 28-5
20-12-30 110,00--2,41-0,10 -4,1% --------0 --
20-12-301.003120,002,201,68-0,07 -4,2% ----2,352,20200 27-5
20-12-301.000150,001,000,61-0,02 -3,3% ----1,000,95225 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?