Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 65,8466,02-0,18 -0,3% 66,5465,40501.70117:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-3-2026)
Totaal volume 1.226 (717 Calls, 509 Puts)
Totaal open interest bij opening 20.987 (15.664 Calls, 5.323 Puts)
Call / Put ratio 1,41
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 28,00--38,72-- -- --------0 --
17-04-26 30,00--36,73-- -- 35,8036,25----0 --
17-04-26 35,00--31,74-- -- 30,8531,30----0 --
17-04-26 40,00--26,76-- -- 25,8526,30----0 --
17-04-26 44,00--22,78-- -- 21,8522,40----0 --
17-04-26 46,00--20,80-- -- --------0 --
17-04-26 48,00--18,82-- -- 17,9018,45----0 --
17-04-26 50,0016,3016,87-0,57 -3,4% ----16,3016,3065 26-3
17-04-26 52,00--14,87-- -- 13,9514,50----0 --
17-04-26 54,0012,3212,92-- -- ----12,3212,325 16-3
17-04-26 56,0011,6110,96-- -- ----11,7111,0149 17-3
17-04-26 57,00--10,04-- -- 9,159,65----0 --
17-04-26 58,0011,369,06-- -- 8,308,6011,3611,364 17-2
17-04-26 59,00--8,16-- -- 7,357,65----0 --
17-04-26 60,007,387,23-- -- ----7,387,381 25-3
17-04-262262,005,105,47-0,56 -10,2% 4,825,055,105,101 23-3
17-04-26 64,003,983,82-- -- ----4,013,9655 25-3
17-04-2646266,002,002,42-0,33 -13,6% ----2,001,77122 24-3
17-04-2671968,001,151,32-0,19 -14,4% 1,061,191,281,075 26-3
17-04-26 70,000,560,64-0,08 -12,5% ----0,610,5144 26-3
17-04-2686372,000,240,28-0,05 -17,9% 0,150,280,270,2413 26-3
17-04-26 74,000,120,11-- -- 0,010,120,120,124 25-3
17-04-26 76,000,140,04-- -- ----0,140,1433 19-3
17-04-26 78,000,100,01-- -- --0,090,100,102 3-3
17-04-26 80,00--0,01-- -- --------0 --
17-04-26 84,00--0,01-- -- --0,08----0 --
17-04-26 88,00--0,01-- -- --------0 --
15-05-26 35,00--31,82-- -- 30,9031,45----0 --
15-05-26 40,00--26,87-- -- 26,0026,50----0 --
15-05-26 45,00--21,95-- -- 21,0521,60----0 --
15-05-26 48,00--18,99-- -- --------0 --
15-05-26 50,00--17,04-- -- --------0 --
15-05-26 52,00--15,09-- -- 14,2514,75----0 --
15-05-26 54,00--13,19-- -- 12,3512,85----0 --
15-05-26 56,00--11,31-- -- 10,6010,85----0 --
15-05-26 57,009,5510,41-- -- 9,659,959,559,352 24-3
15-05-26 58,009,209,48-0,28 -3,0% 8,809,059,259,203 26-3
15-05-26 59,008,358,58-- -- ----8,358,153 16-3
15-05-26 60,007,357,72-0,37 -4,8% ----7,357,308 26-3
15-05-26 62,005,706,06-0,36 -5,9% 5,505,755,705,7050 26-3
15-05-26 64,004,694,55-- -- 4,074,274,714,6755 25-3
15-05-26 66,002,973,20-0,23 -7,2% 2,863,032,972,9711 26-3
15-05-2624768,002,242,14-0,24 -11,2% 1,872,022,242,2411 25-3
15-05-26 70,001,251,32-0,07 -5,3% 1,121,281,251,252 26-3
15-05-26 72,000,760,76-- -- 0,600,770,760,761 25-3
15-05-262374,000,400,40-0,02 -5,0% ----0,400,402 26-3
15-05-26 76,000,160,20-- -- 0,130,280,160,152 24-3
15-05-26 80,000,150,04-- -- --0,150,150,151 18-3
15-05-26 84,00--0,01-- -- --0,10----0 --
15-05-26 88,00--0,02-- -- --------0 --
19-06-26 22,0044,8344,77-- -- ----44,8344,831 16-1
19-06-26 24,00--42,78-- -- 41,8542,30----0 --
19-06-26 26,0040,6540,79-- -- 39,9040,3540,6540,655 16-3
19-06-26 28,00--38,79-- -- 37,9038,35----0 --
19-06-26 30,0031,5036,80-5,30 -14,4% ----31,5031,508 25-11
19-06-26 35,0020,1031,82-11,72 -36,8% ----20,1020,101 14-5
19-06-26 40,0017,6026,84-9,24 -34,4% ----17,6017,602 22-7
19-06-26 44,00--22,87-- -- 22,0022,55----0 --
19-06-26 45,0021,7221,88-- -- ----21,7221,723 11-3
19-06-26 46,00--20,89-- -- 20,0520,60----0 --
19-06-26 48,0018,9018,92-- -- 18,1518,6018,9018,90150 5-3
19-06-261.99250,0017,3616,99-0,63 -3,7% 16,2016,6517,3617,365 20-3
19-06-26 52,0014,8515,09-0,24 -1,6% 14,3014,7514,8514,6560 26-3
19-06-26 54,0013,5013,26-- -- ----13,5013,504 10-3
19-06-26 55,0011,9012,34-0,44 -3,6% ----11,9011,902 26-3
19-06-26 56,0010,8511,41-0,56 -4,9% 10,6510,9510,8510,853 26-3
19-06-26 57,00--10,51-- -- --------0 --
19-06-26 58,009,109,58-0,48 -5,0% 8,909,209,109,101 26-3
19-06-26 59,008,408,72-- -- 8,008,358,406,5075 23-3
19-06-26 60,007,557,87-0,32 -4,1% 7,207,507,557,552 26-3
19-06-26 62,005,836,24-- -- 5,655,905,835,835 24-3
19-06-26 64,006,004,73-- -- 4,274,476,006,001 18-3
19-06-26 65,004,144,06-- -- 3,653,824,204,146 25-3
19-06-26 66,003,553,43-- -- 3,083,233,553,5511 20-3
19-06-26 68,002,512,36-- -- 2,102,252,512,511 25-3
19-06-26 70,001,401,54-0,14 -9,1% 1,341,511,401,401 26-3
19-06-26 72,000,970,95+0,02 +2,1% ----0,970,975 26-3
19-06-26 76,000,330,31+0,02 +6,5% 0,220,370,330,335 26-3
19-06-26 80,000,180,09-- -- ----0,180,181 18-3
19-06-26 85,000,070,02-- -- --0,120,070,0741 6-3
19-06-261.30090,000,050,01-- -- --0,090,050,05200 2-3
19-06-26 100,00--0,01-- -- --------0 --
19-06-26 110,00--0,01-- -- --------0 --
18-09-26 24,00--42,78-- -- 41,8542,30----0 --
18-09-26 26,00--40,79-- -- 39,9040,35----0 --
18-09-26 28,00--38,80-- -- 37,9038,35----0 --
18-09-26 30,0040,9536,81-- -- 35,9036,3540,9540,952 12-2
18-09-26 35,00--31,84-- -- 30,9531,40----0 --
18-09-26 40,00--26,92-- -- 26,0026,45----0 --
18-09-26 46,00--21,07-- -- 20,1020,60----0 --
18-09-26 48,0018,6519,12-0,47 -2,5% ----18,6518,6515 26-3
18-09-26 50,0016,6517,19-- -- 16,2516,7516,6516,6520 16-3
18-09-26 52,0015,3015,31-0,69 -4,5% 14,4014,8515,3015,302 10-3
18-09-26 54,0013,0013,44-0,44 -3,3% 12,5513,0013,0013,0010 26-3
18-09-26 56,0011,9311,60-- -- 10,7511,1511,9311,93330 19-3
18-09-26 58,0010,059,85-- -- 9,059,4510,0510,0511 11-3
18-09-26 60,007,808,16-0,36 -4,4% ----7,807,801 26-3
18-09-26 65,004,694,55-- -- ----4,764,692 25-3
18-09-26 70,002,052,16-- -- 1,962,112,322,0518 25-3
18-09-26 75,000,830,85-0,02 -2,4% 0,740,890,830,831 26-3
18-09-26 80,000,290,290,00 0,0% 0,210,360,290,291 26-3
18-09-26 85,000,120,11-- -- 0,030,180,120,121 23-3
18-09-26 90,00--0,03-- -- --0,13----0 --
18-09-26 100,00--0,02-- -- --------0 --
18-09-26 110,00--0,02-- -- --------0 --
18-12-26 20,0044,8246,77-1,95 -4,2% 45,8046,3544,8244,8230 17-12
18-12-26 24,00--42,78-- -- 41,8042,35----0 --
18-12-26 25,0019,9541,79-21,84 -52,3% 40,8041,3520,0119,9587 14-11
18-12-2624426,0043,6740,79-0,66 -1,6% 39,8540,4043,6743,55244 11-2
18-12-26 28,0043,5938,80-- -- 37,8538,4043,6643,2023 12-2
18-12-26 30,0029,7036,81-7,11 -19,3% 35,8536,4029,8529,7050 7-10
18-12-26 35,0032,0031,83-- -- 30,9031,4532,0032,006 10-3
18-12-26 40,0027,3026,85-- -- 26,0026,5027,3027,3011 17-3
18-12-26 45,0022,7521,91-- -- 21,1521,5522,7522,754 17-3
18-12-26 50,0017,3817,21-- -- ----17,3817,381 25-3
18-12-26 52,0012,6015,30-- -- ----12,6012,605 23-3
18-12-26 54,0010,9013,47-- -- 12,7013,1510,9010,905 23-3
18-12-26 55,0012,9512,55-- -- ----12,9512,952 25-3
18-12-26 56,0011,8111,65-- -- ----11,8111,8110 12-3
18-12-26 58,0010,009,98-- -- 9,309,7010,0010,001 20-3
18-12-26 60,006,558,35-- -- ----6,656,5512 23-3
18-12-26 65,005,005,05-- -- 4,714,915,305,008 25-3
18-12-269.59370,002,712,75-0,16 -5,8% ----2,712,6251 26-3
18-12-26 75,001,401,35-- -- ----1,401,401 25-3
18-12-26 80,000,590,59-- -- 0,490,680,590,591 25-3
18-12-26 85,000,270,22-- -- ----0,270,25147 23-3
18-12-26 90,000,300,10-- -- 0,020,200,310,3019 27-2
18-12-26 100,00--0,01-- -- --0,11----0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--36,81-- -- 35,8536,45----0 --
19-03-27 35,00--31,87-- -- 30,9031,50----0 --
19-03-27 40,00--26,97-- -- 26,0526,65----0 --
19-03-27 45,00--22,12-- -- 21,2021,80----0 --
19-03-27 50,00--17,34-- -- --------0 --
19-03-27 52,00--15,51-- -- 14,7015,30----0 --
19-03-27 54,00--13,72-- -- 12,9513,55----0 --
19-03-27 56,00--12,00-- -- --------0 --
19-03-27 58,00--10,38-- -- 9,7510,30----0 --
19-03-27 60,00--8,91-- -- --------0 --
19-03-27 65,00--5,83-- -- 5,455,75----0 --
19-03-27 70,003,523,58-- -- ----3,523,5210 25-3
19-03-27 75,002,032,05-0,02 -1,0% 1,892,092,031,953 26-3
19-03-27 80,00--1,09-- -- 0,951,15----0 --
19-03-27 90,00--0,26-- -- 0,160,36----0 --
19-03-27 100,00--0,06-- -- --0,20----0 --
19-03-27 110,00--0,01-- -- --------0 --
18-06-27 30,0036,5536,82-0,27 -0,7% 35,8536,4536,5536,551 26-3
18-06-27 35,0025,2031,87-6,67 -20,9% 30,9031,5025,5025,2080 2-10
18-06-27 40,0019,3726,97-7,60 -28,2% 26,0526,5519,3719,23296 9-9
18-06-27 45,0022,3022,09-- -- 21,2521,6522,3022,1051 12-3
18-06-27 50,0017,5617,39-- -- 16,6516,9517,5617,565 20-3
18-06-27 55,0013,4013,00-- -- 12,3512,6513,4013,4020 4-3
18-06-27 60,009,009,23-0,23 -2,5% ----9,009,005 26-3
18-06-27 70,003,744,06-- -- 3,794,003,743,741 20-3
18-06-27 80,001,481,43+0,05 +3,5% 1,291,521,481,4640 26-3
18-06-27 90,000,460,44-- -- 0,340,560,460,4610 23-3
18-06-27 100,000,240,17-- -- ----0,240,241 2-3
18-06-27 110,00--0,05-- -- --0,20----0 --
18-06-27 120,00--0,02-- -- --------0 --
17-12-27220,0039,8546,78-6,93 -14,8% 45,7046,4539,8539,852 7-10
17-12-27 25,0043,5941,83-- -- 40,7541,4543,5943,5910 4-2
17-12-27 28,0021,0038,85-- -- 37,7538,5021,0021,001 12-3
17-12-27 30,0036,1536,86-0,71 -1,9% ----36,1536,151 30-12
17-12-27 35,0033,8031,90-- -- 30,8531,5033,8033,8075 9-2
17-12-27 40,0026,2226,95-- -- ----26,2226,221 24-3
17-12-27 45,0021,3922,19-- -- 21,0021,6521,3921,391 24-3
17-12-27 50,0018,9817,31-- -- 16,4517,0018,9818,9810 18-3
17-12-27 55,0013,1313,21-- -- 12,3513,2513,1313,135 23-3
17-12-27 60,009,359,70-0,35 -3,6% 9,059,509,509,356 26-3
17-12-27 70,004,404,81-0,41 -8,5% 4,334,874,404,401 26-3
17-12-27 80,002,182,14-- -- 1,842,302,182,181 25-3
17-12-27 90,000,960,94-- -- 0,711,110,960,961 6-3
17-12-27 100,000,350,41-- -- 0,210,610,350,352 9-3
17-12-27 110,00--0,20-- -- --0,40----0 --
17-12-27 120,000,150,09-- -- --0,300,150,151 11-2
15-12-28125,0040,1041,82-0,68 -1,6% ----40,1040,101 9-3
15-12-28 30,0036,9036,87-- -- ----36,9036,901 12-3
15-12-28 35,0036,0031,94-- -- 30,7531,5536,0036,001 23-2
15-12-28 40,0025,7027,09-- -- 25,7526,5525,7025,701 23-3
15-12-28 45,0020,9422,24-- -- ----20,9420,941 24-3
15-12-28 50,0014,8017,65-- -- ----14,8014,80100 23-3
15-12-28 55,0014,8513,76-- -- 12,8513,5514,8514,8522 18-3
15-12-2819660,0010,0010,55-0,40 -3,8% 9,8510,4510,0010,0022 24-3
15-12-28 70,006,106,12-- -- 5,506,306,106,105 25-3
15-12-28 80,003,303,35-- -- ----3,303,206 20-3
15-12-28 90,002,251,83-- -- ----2,252,2510 23-2
15-12-28 100,000,831,01-- -- 0,721,310,830,8315 26-1
15-12-28 110,00--0,57-- -- --------0 --
15-12-28 120,000,330,32-- -- ----0,330,331 20-3
21-12-29 25,0030,3540,80-10,45 -25,6% ----30,3529,9525 15-5
21-12-29 30,0040,5036,82-- -- 35,8036,5040,5040,5010 23-2
21-12-29 40,0030,5026,95-- -- 25,9026,6030,5030,502 12-2
21-12-29 45,0022,5322,09-- -- 21,1021,8022,5322,1418 25-3
21-12-29 50,0019,0017,78-- -- 16,8517,5519,2518,905 18-3
21-12-29 55,0015,2014,21-- -- ----15,2015,201 18-3
21-12-29 60,0011,2411,240,00 0,0% 10,4511,1511,2411,24100 26-3
21-12-29 70,006,606,92-- -- 6,207,306,606,6010 25-3
21-12-29 80,004,454,12-- -- ----4,454,452 11-3
21-12-29 90,003,112,65-- -- 2,113,063,113,114 13-3
21-12-29 100,001,651,67-- -- ----1,801,653 10-3
21-12-29 120,000,490,71-0,22 -31,0% ----0,490,491 5-12
21-12-29 150,000,300,21-- -- --0,530,300,301 13-1
20-12-30 30,0036,4036,78-- -- 35,5536,7036,4036,401 2-1
20-12-30 40,0026,8026,94-- -- 25,6026,7526,8026,801 5-1
20-12-30 45,0024,4522,17-- -- ----24,4524,4510 10-2
20-12-30 50,0016,9117,95-- -- 16,4018,0517,4216,912 24-3
20-12-30 55,0014,6314,38-- -- 12,9014,6514,6314,3418 25-3
20-12-30 60,0011,5411,59-- -- 10,3012,1011,5411,545 23-3
20-12-30 65,009,109,26-- -- 8,1010,009,109,101 9-3
20-12-30 70,007,607,44-- -- ----7,607,601 25-3
20-12-30 80,005,244,79+0,45 +9,4% 4,055,705,245,24100 26-3
20-12-30 90,003,553,12+0,43 +13,8% ----3,553,55100 26-3
20-12-30 100,002,812,07-- -- 1,482,932,812,815 18-3
20-12-30 120,00--0,96-- -- 0,371,81----0 --
20-12-30 150,000,600,31-- -- --1,040,600,6050 18-3
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?