Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 73,0672,38+0,68 +0,9% 73,3672,90117.66412:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-6-2026)
Totaal volume 4.173 (2.408 Calls, 1.765 Puts)
Totaal open interest bij opening 38.604 (9.819 Calls, 28.785 Puts)
Call / Put ratio 1,36
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 22,0054,1049,87-- -- ----54,1654,104 22-5
19-06-26 24,0052,1247,87-- -- 48,2048,65----0 22-5
19-06-26 26,0050,1045,88-- -- 46,2046,65----0 22-5
19-06-26 28,0048,1543,88+0,52 +1,2% --------0 22-5
19-06-26 30,0046,1041,88-- -- ----46,1346,106 22-5
19-06-26 35,0020,1036,88-- -- 37,2537,7020,1020,101 14-5
19-06-26 40,0031,4831,88-- -- 32,2532,6531,4831,4825 8-6
19-06-26 44,00--27,89-- -- 28,2528,70----0 --
19-06-26 45,0031,1026,89-- -- ----31,1031,0025 22-5
19-06-26 46,0030,0025,89-- -- --------0 14-5
19-06-26 48,0028,0523,89-- -- 24,2524,70----0 22-5
19-06-26 50,0021,9821,89+0,09 +0,4% ----21,9821,981 11-6
19-06-26 52,0023,9819,89-- -- 20,2520,70----0 22-5
19-06-26 54,0019,0017,90-- -- --------0 22-5
19-06-26 55,0021,0016,90-- -- 17,2517,70----0 22-5
19-06-26 56,0020,0515,90-- -- --------0 22-5
19-06-26 57,00--14,90-- -- --------0 --
19-06-26 58,0018,3313,90-- -- 14,2514,70----0 18-5
19-06-26 59,0012,4712,90-- -- 13,2513,7012,4712,4725 8-6
19-06-26 60,0011,6311,90-- -- 12,2512,7011,7411,56105 8-6
19-06-2612062,0010,159,91-- -- 10,2510,7010,1510,151 9-6
19-06-26 64,0012,037,92-- -- --------0 22-5
19-06-26 65,009,656,93-- -- 7,307,70----0 25-5
19-06-26 66,0010,225,95+0,48 +8,1% --------0 22-5
19-06-26 67,00--4,99-- -- 5,205,80----0 --
19-06-26 68,003,304,02-- -- 4,384,75----0 4-6
19-06-26 69,00--3,09-- -- --------0 --
19-06-26 70,002,682,24+0,44 +19,6% 2,582,802,682,688 11-6
19-06-26 71,001,501,48-- -- ----1,501,304 10-6
19-06-26 72,001,160,86+0,30 +34,9% 1,051,171,161,161 13:58
19-06-26 73,000,550,45+0,10 +22,2% 0,520,650,650,552 14:28
19-06-26 74,000,310,18+0,13 +72,2% ----0,310,247 15:26
19-06-26 75,000,100,08+0,02 +25,0% 0,040,140,100,1010 11-6
19-06-26 76,000,040,040,00 0,0% ----0,040,0320 13:42
19-06-26 77,00------ -- ---------- --
19-06-2621078,000,010,01-- -- ----0,010,015 8-6
19-06-2680980,000,020,01-- -- --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 --
19-06-261.41790,000,020,01+0,01 +100,0% --0,06----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 40,0032,7531,96-- -- --------0 28-5
17-07-26 45,00--26,98-- -- 27,3527,80----0 --
17-07-26 50,0021,8322,01-- -- 22,3522,80----0 4-6
17-07-26 52,00--20,00-- -- --------0 --
17-07-26 54,00--18,05-- -- --------0 --
17-07-26 56,00--16,05-- -- --------0 --
17-07-26 58,00--14,10-- -- 14,4014,95----0 --
17-07-26 60,00--12,15-- -- 12,4012,95----0 --
17-07-26 62,00--10,15-- -- --------0 --
17-07-26 64,00--8,27-- -- --------0 --
17-07-26 66,008,076,37-- -- 6,757,05----0 21-4
17-07-26 68,004,714,63-- -- 5,005,254,714,182 8-6
17-07-2661270,003,353,06+0,38 +12,4% 3,383,593,353,3511 11-6
17-07-26 72,002,161,81+0,35 +19,3% ----2,252,1468 15:25
17-07-26 74,001,170,91+0,26 +28,6% 1,031,181,171,157 15:27
17-07-26 76,000,480,39+0,09 +23,1% 0,460,570,550,4828 17:00
17-07-26 78,000,120,13-- -- ----0,120,125 10-6
17-07-26 80,000,070,03-- -- ----0,080,07307 5-6
17-07-26 82,000,060,01-- -- --0,08----0 3-6
17-07-26 84,000,080,01-- -- --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--32,03-- -- --------0 --
21-08-26 45,00--27,05-- -- 27,3528,00----0 --
21-08-26 50,00--22,09-- -- 22,3023,10----0 --
21-08-26 52,00--20,12-- -- 20,3521,15----0 --
21-08-26 54,00--18,16-- -- --------0 --
21-08-26 56,00--16,23-- -- --------0 --
21-08-26 58,00--14,32-- -- 14,5015,25----0 --
21-08-26 60,00--12,37-- -- 12,6513,15----0 --
21-08-26 62,00--10,52-- -- --------0 --
21-08-26 64,00--8,72-- -- --------0 --
21-08-26 66,00--6,96-- -- --------0 --
21-08-26 68,008,205,33-- -- 5,605,95----0 26-5
21-08-26 70,003,603,88-- -- 4,144,423,603,5847 5-6
21-08-26 72,002,502,68-- -- ----2,542,502 10-6
21-08-26 74,001,961,73+0,23 +13,3% ----1,961,877 11-6
21-08-2626076,001,221,05+0,17 +16,2% 1,131,301,221,0523 17:23
21-08-26 78,000,710,59+0,12 +20,3% 0,560,770,740,7112 15:17
21-08-2637280,000,360,31+0,03 +9,7% ----0,400,3664 15:18
21-08-26 82,000,420,14-- -- --------0 27-5
21-08-26 84,000,100,07-- -- 0,010,170,100,103 8-6
21-08-26 88,000,040,01-- -- 0,010,060,040,0411 5-6
21-08-26 92,00--0,01-- -- --------0 --
18-09-26 24,00--47,97-- -- --------0 --
18-09-26 26,00--45,97-- -- 46,3546,75----0 --
18-09-26 28,00--43,98-- -- 44,3544,75----0 --
18-09-26 30,0040,9541,99-- -- ----40,9540,952 12-2
18-09-26 35,00--37,01-- -- --------0 --
18-09-26 40,0032,7532,04-- -- 32,4032,8032,7532,7510 15-4
18-09-26 46,00--26,06-- -- 26,4526,85----0 --
18-09-26 48,0018,6524,07+0,52 +2,2% ----18,6518,6515 26-3
18-09-26 50,0016,6522,08-- -- ----16,6516,6520 16-3
18-09-26 52,0023,4920,10-- -- 20,5021,0023,4923,492 18-5
18-09-26 54,0013,0018,12-- -- 18,5519,0513,0013,0010 26-3
18-09-26 56,0018,8016,16-- -- ----18,8018,55735 25-5
18-09-26 58,0018,0014,24-- -- ----18,1518,0010 22-5
18-09-26 60,0015,8012,38-- -- 12,7513,2015,8015,20123 22-5
18-09-26 65,007,307,94-- -- 8,308,607,307,302 4-6
18-09-26 70,003,844,11-- -- ----3,843,8030 8-6
18-09-26 75,001,771,61+0,16 +9,9% 1,00--1,851,77338 14:44
18-09-26 80,000,540,48+0,06 +12,5% ----0,540,5450 14:08
18-09-26 85,000,110,11-- -- 0,050,180,110,111 4-6
18-09-26290,000,080,030,00 0,0% 0,010,090,080,081 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 20,0055,9551,95-- -- 52,3552,7555,9555,9510 22-5
18-12-26 24,00--47,97-- -- --------0 --
18-12-26 25,0047,2046,97-- -- --------0 14-4
18-12-26 26,0043,6745,98-- -- 46,3546,8043,6743,55244 11-2
18-12-26 28,0047,9043,99-- -- ----47,9047,9012 22-5
18-12-26 30,0045,1742,00-- -- --------0 26-5
18-12-26 35,0039,5537,02-- -- 37,4037,80----0 25-5
18-12-26440,0035,9032,04+0,51 +1,6% 32,4532,85----0 22-5
18-12-26 45,0031,2027,07-- -- --------0 22-5
18-12-26 50,0022,2622,14+0,12 +0,5% ----22,2622,261 11-6
18-12-26 52,0024,1520,20-- -- 20,6021,1024,1523,908 22-5
18-12-26 54,0020,9318,30-- -- ----20,9320,9310 25-5
18-12-26 55,0019,6517,36-- -- 17,7518,2519,6519,653 25-5
18-12-26 56,0017,9816,43-- -- ----17,9817,981 28-4
18-12-26 58,0013,5014,61-- -- 14,9015,4513,5013,501 9-4
18-12-26 60,0012,5512,82-- -- ----12,5512,553 4-6
18-12-26 65,008,408,64-- -- 9,009,258,408,401 2-6
18-12-26 70,005,505,15+0,35 +6,8% ----5,605,35416 16:37
18-12-26 75,002,952,66+0,29 +10,9% 2,00--2,952,8013 13:52
18-12-26 80,001,371,21+0,16 +13,2% --2,501,401,331.098 15:59
18-12-26 85,000,490,48+0,01 +2,1% ----0,490,491 11-6
18-12-26 90,000,190,15-- -- 0,130,270,200,1727 29-5
18-12-26 100,00--0,03-- -- --------0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--42,00-- -- 42,3542,85----0 --
19-03-27 35,0037,1037,03-- -- ----37,1037,101 8-6
19-03-27 40,00--32,08-- -- --------0 --
19-03-27 45,00--27,20-- -- 27,5028,05----0 --
19-03-27 50,00--22,47-- -- 22,7523,30----0 --
19-03-27 52,00--20,57-- -- --------0 --
19-03-27 54,00--18,77-- -- --------0 --
19-03-27 56,0016,7216,97-- -- 17,3017,7516,7216,724 15-4
19-03-27 58,0014,5015,24-- -- 15,6016,0514,5514,508 4-6
19-03-27 60,0013,9013,54+0,36 +2,7% ----13,9013,905 11-6
19-03-27 65,009,509,68-- -- ----9,509,50206 29-5
19-03-27 70,006,356,37-- -- 6,656,956,356,356 10-6
19-03-27 75,004,253,87+0,38 +9,8% 4,084,324,254,251 15:26
19-03-27 80,001,942,17-- -- 2,282,461,941,941 4-6
19-03-27 85,001,281,13+0,15 +13,3% 1,161,311,281,283 11-6
19-03-27 90,000,600,57-- -- ----0,600,601 29-5
19-03-27 100,00--0,14-- -- 0,050,24----0 --
19-03-27 110,00--0,03-- -- --0,14----0 --
19-03-27219120,000,020,01-- -- --0,090,020,0219 26-5
18-06-27 30,0044,7541,99-- -- --------0 19-5
18-06-27 35,0040,0037,03+0,57 +1,5% --------0 19-5
18-06-27 40,0033,0932,15-- -- --------0 28-5
18-06-27 45,0022,3027,35-- -- 27,6528,25----0 12-3
18-06-27 50,0025,2022,75-- -- --------0 25-5
18-06-27 55,0017,8018,32-- -- 18,6019,1017,8017,8020 5-6
18-06-27 60,0013,9014,11-- -- 14,4014,8014,0013,8295 8-6
18-06-27 70,007,217,15-- -- 7,357,757,217,211 9-6
18-06-27 80,003,022,82+0,20 +7,1% ----3,033,0090 14:38
18-06-27 90,000,970,91-- -- ----0,970,973 9-6
18-06-27 100,000,460,27-- -- --------0 25-5
18-06-27 110,00--0,08-- -- --------0 --
18-06-27 120,000,050,02-- -- --0,14----0 28-5
18-06-27 150,00--0,01-- -- --------0 --
17-12-27 20,0056,0051,95-- -- 52,3052,8056,0056,002 22-5
17-12-27 25,0051,0046,97-- -- --------0 22-5
17-12-27 28,0021,0043,98-- -- ----21,0021,001 12-3
17-12-27 30,0045,1641,99-- -- 42,4042,85----0 26-5
17-12-27 35,0036,7537,01-- -- 37,2537,7536,7536,754 10-6
17-12-27 40,0031,7732,08-- -- ----31,7731,7725 8-6
17-12-27 45,0031,1027,40-- -- 27,6528,3031,2431,1080 22-5
17-12-27 50,0022,6022,87-- -- ----22,6522,6024 8-6
17-12-27 55,0017,8018,62-- -- --------0 4-6
17-12-27 60,0014,4014,61-- -- ----14,4014,402 3-6
17-12-27 70,008,398,02+0,37 +4,6% 8,108,608,398,2525 11-6
17-12-2728980,004,043,84+0,20 +5,2% 3,904,154,044,041 11-6
17-12-27 90,001,631,71-- -- 1,651,941,631,632 5-6
17-12-27 100,000,720,64+0,08 +12,5% 0,600,860,720,7263 13:47
17-12-27 110,000,300,29-- -- ----0,300,301 4-6
17-12-27 120,000,150,12-- -- ----0,150,151 11-2
17-12-27 150,00--0,01-- -- --------0 --
15-12-28 25,0051,0046,97-- -- 47,3047,85----0 22-5
15-12-28 30,0046,1542,00-- -- --------0 22-5
15-12-28 35,0036,9037,02-- -- --------0 29-5
15-12-28 40,0032,5532,07-- -- 32,4032,9532,5532,551 9-6
15-12-28 45,0029,5027,45-- -- 27,5528,4029,5029,501 27-5
15-12-28 50,0026,0023,10-- -- 23,2024,05----0 22-5
15-12-28 55,0021,2018,99-- -- 19,0519,90----0 22-5
15-12-28 60,0017,1515,26-- -- ----17,1517,153 22-5
15-12-28 70,009,259,32-- -- ----9,258,9019 8-6
15-12-28 80,004,955,36-- -- 5,355,85----0 4-6
15-12-28 90,003,032,98-- -- ----3,033,0117 8-6
15-12-2830100,001,341,62+0,04 +2,5% --------0 8-4
15-12-28 110,00--0,87-- -- 0,701,11----0 25-5
15-12-28 120,000,480,46-- -- 0,290,69----0 4-6
15-12-28 150,00--0,08-- -- --------0 --
21-12-29 25,0051,2346,95-- -- 47,2047,9051,2351,2340 22-5
21-12-29 30,0046,2241,97-- -- ----46,2246,1060 22-5
21-12-29 40,0032,3532,01-- -- ----32,3531,5578 10-6
21-12-294945,0027,4527,21+0,66 +2,4% ----27,4527,456 8-6
21-12-29 50,0023,5023,07-- -- 23,0524,1523,5023,501 9-6
21-12-29 55,0022,0419,24-- -- --------0 26-5
21-12-29 60,0015,1015,78-- -- 15,7516,7515,2015,1042 4-6
21-12-2959370,0012,3710,32+0,28 +2,7% 10,2011,10----0 26-5
21-12-2931880,006,256,61-- -- 6,357,20----0 4-6
21-12-29 90,003,944,13-- -- 3,894,65----0 2-6
21-12-29 100,003,102,59-- -- 2,323,04----0 19-5
21-12-29 110,00--1,63-- -- 1,371,99----0 --
21-12-29 120,000,991,04-- -- --------0 1-6
21-12-29 150,000,300,28-- -- 0,010,56----0 13-1
20-12-30 30,0036,4041,96-- -- 42,1543,05----0 2-1
20-12-30 40,0026,8032,15-- -- 32,3533,2026,8026,801 5-1
20-12-30 45,0029,7027,40-- -- 27,3528,55----0 27-5
20-12-30 50,0023,7023,27+0,43 +1,8% ----24,0023,7020 16:48
20-12-301.42455,0019,8519,46+0,43 +2,2% ----19,8519,854 11-6
20-12-30 60,0015,6716,21-- -- 15,9517,3516,5015,672 4-6
20-12-30 65,0013,5913,45-- -- 13,1514,5513,5913,591 9-6
20-12-302.04370,0011,0011,12+0,28 +2,5% 10,7512,1511,0011,0010 16:37
20-12-30 80,007,107,51-- -- 6,00--7,107,104 5-6
20-12-30 90,005,255,08-- -- ----5,255,2550 5-6
20-12-301.005100,003,333,45+0,07 +2,0% ----3,363,3086 2-6
20-12-30 110,00--2,36-- -- 1,912,96----0 --
20-12-30 120,001,852,02-- -- 1,85--1,851,8515 10-6
20-12-30 150,001,000,61-- -- --------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?