Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 73,3873,86-0,48 -0,6% 73,5073,1817.37609:13

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-5-2026)
Totaal volume 5.039 (2.657 Calls, 2.382 Puts)
Totaal open interest bij opening 18.772 (7.072 Calls, 11.700 Puts)
Call / Put ratio 1,12
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 22,0054,1052,80-- -- ----54,1654,104 22-5
19-06-26 24,0052,1250,80-- -- ----52,1252,122 22-5
19-06-26 26,0050,1048,80-- -- ----50,2050,104 22-5
19-06-26 28,0048,1546,80-- -- ----48,1548,151 22-5
19-06-26 30,0046,1044,81-- -- ----46,1346,106 22-5
19-06-26 35,0020,1039,82-- -- ----20,1020,101 14-5
19-06-26 40,0017,6034,82-17,22 -49,5% ----17,6017,602 22-7
19-06-26 44,00--30,83-- -- --------0 --
19-06-26 45,0031,1029,83-- -- ----31,1031,0025 22-5
19-06-26 46,0030,0028,83-- -- ----30,0030,005 14-5
19-06-26 48,0028,0526,84-- -- ----28,0527,902.236 22-5
19-06-26 50,0024,2924,84-- -- ----24,2924,291 25-5
19-06-26 52,0023,9822,84-- -- ----23,9823,9850 22-5
19-06-26 54,0019,0020,85-- -- --------1.000 22-5
19-06-26 55,0021,0019,85-- -- 18,7019,1521,2021,0015 22-5
19-06-26 56,0020,0518,85-- -- ----20,0520,053 22-5
19-06-26 57,00--17,85-- -- --------0 --
19-06-26 58,0018,3316,85-- -- ----18,3317,4223 18-5
19-06-26 59,0017,2315,85-- -- ----17,2317,235.000 22-5
19-06-26 60,0016,2214,86-- -- ----16,2216,155.030 22-5
19-06-2613562,0013,8512,87-0,91 -7,1% --14,7513,8513,706 22-5
19-06-26 64,0012,0310,89-- -- ----12,0312,031 22-5
19-06-26 65,009,659,91-- -- ----9,659,654 25-5
19-06-26 66,0010,228,94-- -- ----10,229,55242 22-5
19-06-26 68,007,357,04-- -- ----7,357,351 26-5
19-06-26 70,004,645,16-- -- 4,114,344,644,602 25-5
19-06-26 72,002,583,37-0,79 -23,4% 2,502,692,582,5814 11:35
19-06-2618074,001,421,93-0,59 -30,6% ----1,501,31178 16:10
19-06-26 76,000,500,86-0,36 -41,9% --0,700,860,5034 17:24
19-06-26 78,000,160,32-0,16 -50,0% ----0,170,1616 11:50
19-06-26 80,000,050,09-0,04 -44,4% ----0,050,0510 17:22
19-06-26 82,000,110,02-- -- ----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% --0,060,020,0289 8-5
19-06-26 92,00------ -- ---------- --
19-06-26 100,00--0,01-- -- --------0 --
19-06-26 110,00--0,01-- -- --------0 --
17-07-26 40,0034,8034,90-0,10 -0,3% ----34,8034,801 27-5
17-07-26 45,00--29,93-- -- --------0 --
17-07-26 50,00--24,97-- -- --------0 --
17-07-26 52,00--23,00-- -- --------0 --
17-07-26 54,00--21,02-- -- --------0 --
17-07-26 56,00--19,07-- -- --------0 --
17-07-26 58,00--17,07-- -- --------0 --
17-07-26 60,00--15,13-- -- --------0 --
17-07-26 62,00--13,18-- -- --------0 --
17-07-26 64,00--11,18-- -- --------0 --
17-07-26 66,008,079,28-- -- ----8,078,072 21-4
17-07-26 68,007,717,40-- -- ----7,717,7140 26-5
17-07-26 70,005,005,63-0,63 -11,2% 4,704,885,134,86538 16:25
17-07-26 72,003,314,04-0,73 -18,1% ----4,023,3114 10:58
17-07-26 74,002,072,66-0,59 -22,2% ----2,311,97135 11:46
17-07-26 76,001,251,58-0,33 -20,9% 1,051,201,471,2552 15:16
17-07-2664578,000,620,85-0,26 -30,6% --0,950,620,552 12:33
17-07-26 80,000,450,42-- -- ----0,450,4530 26-5
17-07-26 82,000,210,19-- -- ----0,210,216 26-5
17-07-26 84,000,080,08-- -- ----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--34,97-- -- --------0 --
21-08-26 45,00--30,01-- -- --------0 --
21-08-26 50,00--25,05-- -- --------0 --
21-08-26 54,00--21,10-- -- --------0 --
21-08-26 56,00--19,14-- -- --------0 --
21-08-26 58,00--17,19-- -- --------0 --
21-08-26 60,00--15,32-- -- --------0 --
21-08-26 62,00--13,34-- -- --------0 --
21-08-26 64,00--11,48-- -- --------0 --
21-08-26 66,00--9,63-- -- --------0 --
21-08-26 68,008,207,90-- -- ----8,208,2043 26-5
21-08-26 70,005,656,32-0,67 -10,6% 5,305,655,785,54538 16:25
21-08-26 72,004,094,80-0,71 -14,8% ----4,234,0912 10:58
21-08-26 74,003,053,48-0,43 -12,4% ----3,052,9811 15:55
21-08-2622076,001,942,37-0,43 -18,1% ----1,941,941 12:36
21-08-26 78,001,621,53-- -- ----1,801,6230 26-5
21-08-26 80,001,000,95-- -- ----1,001,00314 26-5
21-08-26882,000,420,56-0,16 -28,6% ----0,420,421 13:03
21-08-26 84,000,240,31-- -- ----0,240,241 21-5
21-08-26 88,000,080,10-0,02 -20,0% ----0,080,0712 14:51
21-08-26 92,00--0,03-- -- --------0 --
18-09-26 24,00--50,89-- -- --------0 --
18-09-26 26,00--48,90-- -- --------0 --
18-09-26 28,00--46,91-- -- --------0 --
18-09-26 30,0040,9544,92-- -- ----40,9540,952 12-2
18-09-26 35,00--39,95-- -- --------0 --
18-09-26 40,0032,7534,97-- -- ----32,7532,7510 15-4
18-09-26 46,00--29,00-- -- --------0 --
18-09-26 48,0018,6527,02-- -- ----18,6518,6515 26-3
18-09-26 50,0016,6525,03-- -- ----16,6516,6520 16-3
18-09-26 52,0023,4923,05-- -- ----23,4923,492 18-5
18-09-26 54,0013,0021,08-- -- ----13,0013,0010 26-3
18-09-26 56,0018,8019,12-- -- ----18,8018,55735 25-5
18-09-26 58,0018,0017,20-- -- ----18,1518,0010 22-5
18-09-26 60,0015,8015,31-- -- ----15,8015,20123 22-5
18-09-26 65,0010,8510,69-- -- 9,659,9510,8510,851 26-5
18-09-26 70,005,656,45-0,80 -12,4% ----5,955,65185 17:12
18-09-26 75,002,703,12-0,42 -13,5% --4,002,942,6548 16:09
18-09-26 80,000,921,19-0,27 -22,7% 0,781,350,920,9210 10:45
18-09-26 85,000,240,33-0,09 -27,3% ----0,320,242 17:29
18-09-26 90,000,080,09-- -- ----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 20,0055,9554,87-- -- ----55,9555,9510 22-5
18-12-26 24,00--50,89-- -- --------0 --
18-12-26 25,0047,2049,90-- -- ----47,2047,201 14-4
18-12-26 26,0043,6748,90-- -- ----43,6743,55244 11-2
18-12-26 28,0047,9046,91-- -- ----47,9047,9012 22-5
18-12-26 30,0045,1744,92-- -- ----45,1745,13100 26-5
18-12-26 35,0039,5539,95-- -- ----39,5539,551 25-5
18-12-26 40,0035,9034,98-- -- ----35,9035,902 22-5
18-12-26845,0031,2030,01-0,91 -3,0% ----31,2030,8516 22-5
18-12-26 50,0025,4025,05-- -- ----25,4025,38100 26-5
18-12-26 52,0024,1523,08-- -- 22,0022,5024,1523,908 22-5
18-12-26 54,0020,9321,14-- -- ----20,9320,9310 25-5
18-12-26 55,0019,6520,19-- -- ----19,6519,653 25-5
18-12-26 56,0017,9819,24-- -- ----17,9817,981 28-4
18-12-26 58,0013,5017,39-- -- ----13,5013,501 9-4
18-12-26 60,0016,1015,59-- -- ----16,2515,89351 22-5
18-12-26 65,0011,5011,22-- -- 10,1510,5011,5011,4012 26-5
18-12-26 70,006,717,31-0,60 -8,2% ----6,716,706 16:37
18-12-26 75,003,744,22-0,48 -11,4% --4,503,893,609 16:14
18-12-26 80,001,742,14-0,40 -18,7% --2,502,101,7414 17:23
18-12-26 85,000,610,95-- -- --1,050,610,611 20-5
18-12-26 90,000,390,38-- -- ----0,390,3913 26-5
18-12-26 100,00--0,05-- -- --------0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--44,93-- -- --------0 --
19-03-27 35,00--39,98-- -- --------0 --
19-03-27 40,00--35,03-- -- --------0 --
19-03-27 45,00--30,16-- -- --------0 --
19-03-27 50,00--25,31-- -- --------0 --
19-03-27 52,00--23,45-- -- --------0 --
19-03-27 54,00--21,57-- -- --------0 --
19-03-27 56,0016,7219,72-- -- ----16,7216,724 15-4
19-03-27 58,0016,6017,99-- -- ----16,6016,605 28-4
19-03-27 60,0015,2316,19-- -- ----15,3415,2340 21-5
19-03-27 65,0012,3012,10-- -- ----12,3512,3070 26-5
19-03-27 70,008,008,47-0,47 -5,5% ----8,008,002 15:42
19-03-27 75,004,885,49-0,61 -11,1% 4,775,055,004,884 17:28
19-03-27 80,003,443,29-- -- 2,81--3,603,4414 26-5
19-03-27 85,001,951,85-- -- ----1,951,952 26-5
19-03-27 90,000,950,95-- -- ----0,950,9522 25-5
19-03-27 100,00--0,25-- -- --------0 --
19-03-27 110,00--0,06-- -- --------0 --
19-03-27 120,000,020,01-- -- ----0,020,0219 26-5
18-06-27 30,0044,7544,93-- -- ----44,7544,7510 19-5
18-06-27 35,0040,0039,98-- -- ----40,0039,7550 19-5
18-06-27 40,0035,2635,08-- -- ----35,2635,261 26-5
18-06-27 45,0022,3030,24-- -- ----22,3022,1051 12-3
18-06-27 50,0025,2025,54-- -- ----25,2025,1911 25-5
18-06-27 55,0021,3321,03-- -- ----21,3321,3310 26-5
18-06-27 60,0015,9516,72-0,77 -4,6% ----15,9515,9010 14:33
18-06-27 70,009,429,19-- -- ----9,429,4220 26-5
18-06-273.82380,003,654,01-0,37 -9,2% ----3,813,60306 16:27
18-06-27 90,001,501,46-- -- ----1,501,502 26-5
18-06-27 100,000,460,45-- -- ----0,460,461 25-5
18-06-27 110,00--0,14-- -- --------0 --
18-06-27 120,00--0,04-- -- --------1 26-5
18-06-27 150,00--0,01-- -- --------0 --
17-12-27 20,0056,0054,87-- -- 1,98--56,0056,002 22-5
17-12-27 25,0051,0049,90-- -- ----51,0051,007 22-5
17-12-27 28,0021,0046,91-- -- ----21,0021,001 12-3
17-12-27 30,0045,1644,92-- -- ----45,1645,06320 26-5
17-12-2752035,0039,1039,95-0,90 -2,3% ----39,1039,104 12:16
17-12-27 40,0034,8034,99-0,19 -0,5% ----34,8034,802 27-5
17-12-27 45,0031,1030,17-- -- ----31,2431,1080 22-5
17-12-27 50,0024,9925,68-- -- ----24,9924,991 25-5
17-12-273255,0021,6021,31-0,85 -4,0% ----21,6021,601 26-5
17-12-27 60,0017,4017,13-- -- ----17,4017,401 26-5
17-12-27 70,009,659,98-0,33 -3,3% ----9,859,25236 15:07
17-12-27 80,004,595,05-0,46 -9,1% ----4,594,591 11:51
17-12-27 90,002,152,32-0,17 -7,3% ----2,152,0521 13:58
17-12-27 100,001,000,98-- -- ----1,001,0010 26-5
17-12-27 110,000,270,35-- -- ----0,270,273 13-4
17-12-27 120,000,150,16-- -- ----0,150,151 11-2
17-12-27 150,00--0,01-- -- --------0 --
15-12-28 25,0051,0049,93-- -- 48,6549,2551,0051,002 22-5
15-12-28 30,0046,1544,96-- -- ----46,1546,1525 22-5
15-12-28 35,0041,0739,98-- -- ----41,1540,88890 22-5
15-12-28 40,0035,5035,03-- -- ----35,5035,501 26-5
15-12-28 45,0029,5030,21-0,71 -2,4% 28,8529,7529,5029,501 14:03
15-12-28 50,0026,0025,83-- -- ----26,0025,90147 22-5
15-12-28 55,0021,2021,65-- -- ----21,2021,201 22-5
15-12-28 60,0017,1517,73-- -- ----17,1517,153 22-5
15-12-28 70,0010,9011,20-- -- ----10,9010,853 25-5
15-12-28 80,006,206,65-0,45 -6,8% ----6,206,201 15:05
15-12-28 90,003,253,78-- -- ----3,403,2555 19-5
15-12-28 100,001,342,10-- -- ----1,341,341 8-4
15-12-28 110,00--1,13-- -- --------1 25-5
15-12-28 120,000,580,62-- -- 0,370,700,580,581 14-5
15-12-28 150,00--0,13-- -- --------0 --
21-12-29 25,0051,2349,88-- -- 48,6549,2551,2351,2340 22-5
21-12-29 30,0046,2244,91-- -- ----46,2246,1060 22-5
21-12-29 40,0036,1034,96-- -- ----36,2035,90260 22-5
21-12-294345,0030,0530,05-0,81 -2,7% ----30,0530,052 25-5
21-12-29 50,0026,2825,65-- -- ----26,3226,05337 26-5
21-12-29 55,0022,0421,85-- -- ----22,5022,045 26-5
21-12-29 60,0018,4018,19-- -- ----18,5018,28276 26-5
21-12-29 70,0012,3712,15-- -- ----12,8012,3727 26-5
21-12-29 80,007,257,95-- -- 7,107,857,307,2525 19-5
21-12-29 90,004,595,09-- -- ----4,594,5920 21-5
21-12-29 100,003,103,21-- -- 2,683,333,103,1010 19-5
21-12-29 110,00--2,03-- -- --------0 --
21-12-29 120,000,491,30-0,81 -62,3% ----0,490,491 5-12
21-12-29 150,000,300,35-- -- ----0,300,301 13-1
20-12-30 30,0036,4044,93-- -- ----36,4036,401 2-1
20-12-30 40,0026,8035,03-- -- ----26,8026,801 5-1
20-12-30 45,0029,7030,24-0,54 -1,8% ----29,7029,701 13:21
20-12-30 50,0025,3025,98-0,68 -2,6% ----25,3025,0020 10:46
20-12-30 55,0021,5022,00-- -- ----21,5021,504 25-5
20-12-30 60,0018,9018,49-- -- ----18,9018,901 26-5
20-12-30 65,0014,4215,51-- -- ----14,4214,421 19-5
20-12-30 70,0013,0512,92-- -- ----13,0512,4011 26-5
20-12-30 80,008,608,87-0,27 -3,0% ----8,808,605 15:32
20-12-30 90,006,006,12-- -- --6,756,006,002 26-5
20-12-30 100,004,254,16-- -- ----4,254,251 25-5
20-12-30 110,00--2,86-- -- --------0 --
20-12-30 120,002,202,42-0,22 -9,1% ----2,352,20200 11:59
20-12-30 150,001,000,73-- -- ----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?