Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 71,1471,50-0,36 -0,5% 71,8270,80111.40712:26

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-6-2026)
Totaal volume 4.083 (1.258 Calls, 2.825 Puts)
Totaal open interest bij opening 30.705 (6.032 Calls, 24.673 Puts)
Call / Put ratio 0,45
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 22,0054,1049,80-- -- ----54,1654,104 22-5
19-06-26 24,0052,1247,81-- -- ----52,1252,122 22-5
19-06-26 26,0050,1045,81-- -- ----50,2050,104 22-5
19-06-26 28,0048,1543,81-- -- ----48,1548,151 22-5
19-06-26 30,0046,1041,81-- -- ----46,1346,106 22-5
19-06-26 35,0020,1036,82-- -- ----20,1020,101 14-5
19-06-26 40,0017,6031,82-14,22 -44,7% ----17,6017,602 22-7
19-06-26 44,00--27,83-- -- --------0 --
19-06-26 45,0031,1026,83-- -- ----31,1031,0025 22-5
19-06-26 46,0030,0025,83-- -- ----30,0030,005 14-5
19-06-26 48,0028,0523,83-- -- ----28,0527,902.236 22-5
19-06-26 50,0021,9221,84-- -- ----21,9221,921 29-5
19-06-26 52,0023,9819,84-- -- ----23,9823,9850 22-5
19-06-26 54,0019,0017,84-- -- --------1.000 22-5
19-06-26 55,0021,0016,84-- -- ----21,2021,0015 22-5
19-06-26 56,0020,0515,84-- -- ----20,0520,053 22-5
19-06-26 57,00--14,84-- -- 14,2514,80----0 --
19-06-26 58,0018,3313,85-- -- ----18,3317,4223 18-5
19-06-26 59,0017,2312,85-- -- 12,2512,8017,2317,235.000 22-5
19-06-26 60,0016,2211,85-- -- ----16,2216,155.030 22-5
19-06-26 62,009,759,86-- -- --12,509,759,7535 1-6
19-06-26 64,0012,037,90-- -- ----12,0312,031 22-5
19-06-26 65,009,656,95-- -- ----9,659,654 25-5
19-06-26 66,0010,226,00-- -- 5,405,8510,229,55242 22-5
19-06-26 68,004,004,16-- -- 3,733,984,004,001 1-6
19-06-26 70,002,452,46-0,01 -0,4% ----2,452,0512 3-6
19-06-26 72,001,001,17-0,17 -14,5% ----1,200,9545 17:22
19-06-26 74,000,280,39-0,11 -28,2% --0,420,390,288 15:14
19-06-26 76,000,090,090,00 0,0% --0,700,090,0952 17:07
19-06-26 78,000,040,01-- -- 0,020,090,040,0465 1-6
19-06-26 80,000,020,01+0,01 +100,0% ----0,020,022 2-6
19-06-26282,000,110,01-- -- ----0,110,111 25-5
19-06-264185,000,070,01-- -- --0,070,070,0741 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 --
17-07-26 40,0032,7531,91-- -- 31,3531,8032,7532,751 28-5
17-07-26 45,00--26,93-- -- 26,4026,85----0 --
17-07-26 50,00--21,97-- -- --------0 --
17-07-26 52,00--20,00-- -- 19,4019,95----0 --
17-07-26 54,00--18,02-- -- --------0 --
17-07-26 56,00--16,05-- -- 15,4516,00----0 --
17-07-26 58,00--14,07-- -- 13,5014,05----0 --
17-07-26 60,00--12,12-- -- --------0 --
17-07-26 62,00--10,17-- -- --------0 --
17-07-26 64,00--8,30-- -- 7,858,15----0 --
17-07-26 66,008,076,45-- -- 6,056,308,078,072 21-4
17-07-26 68,004,404,73-0,33 -7,0% ----4,404,401 3-6
17-07-26 70,002,853,18-0,33 -10,4% ----2,852,851 15:14
17-07-26 72,002,001,95+0,05 +2,6% 1,691,872,002,006 3-6
17-07-261.42374,001,071,02-0,03 -2,9% 0,851,011,071,065 3-6
17-07-26 76,000,500,46+0,04 +8,7% ----0,500,5019 3-6
17-07-2664778,000,190,18+0,01 +5,6% 0,110,250,190,192 3-6
17-07-26 80,000,100,07-- -- 0,010,13----6 2-6
17-07-26 82,000,060,02+0,04 +200,0% --0,090,060,06200 3-6
17-07-26 84,000,080,01-- -- --0,090,080,085 21-5
17-07-26 88,00--0,01-- -- --------0 --
17-07-26 92,00--0,01-- -- --------0 --
21-08-26 40,00--31,97-- -- 31,3031,95----0 --
21-08-26 45,00--27,00-- -- 26,3527,00----0 --
21-08-26 50,00--22,03-- -- --------0 --
21-08-26 52,00--20,05-- -- 19,4020,15----0 --
21-08-26 54,00--18,09-- -- --------0 --
21-08-26 56,00--16,15-- -- 15,5016,25----0 --
21-08-26 58,00--14,25-- -- 13,6014,20----0 --
21-08-26 60,00--12,32-- -- --------0 --
21-08-26 62,00--10,52-- -- 10,0010,45----0 --
21-08-26 64,00--8,72-- -- --------0 --
21-08-26 66,00--7,00-- -- 6,556,95----0 --
21-08-26 68,008,205,32-- -- 4,975,308,208,2043 26-5
21-08-26 70,003,643,90-- -- ----3,963,6455 1-6
21-08-26 72,002,582,71-- -- ----2,582,5810 2-6
21-08-26 74,001,751,77-0,02 -1,1% 1,601,791,761,748 3-6
21-08-2624276,000,981,06-0,08 -7,5% 0,951,131,151,049 16:38
21-08-26 78,001,620,59-- -- ----1,801,6230 26-5
21-08-26 80,000,410,31-- -- ----0,410,4130 29-5
21-08-26 82,000,420,16-- -- 0,070,270,420,421 27-5
21-08-26 84,000,240,08-- -- 0,010,220,240,241 21-5
21-08-26 88,000,050,02+0,03 +150,0% ----0,050,055 16:32
21-08-26 92,00--0,01-- -- --------0 --
18-09-26 24,00--47,90-- -- 47,3547,75----0 --
18-09-26 26,00--45,91-- -- 45,3545,75----0 --
18-09-26 28,00--43,92-- -- --------0 --
18-09-26 30,0040,9541,93-- -- ----40,9540,952 12-2
18-09-26 35,00--36,95-- -- 36,4036,80----0 --
18-09-26 40,0032,7531,97-- -- 31,4531,8532,7532,7510 15-4
18-09-26 46,00--26,00-- -- --------0 --
18-09-26 48,0018,6524,01-- -- ----18,6518,6515 26-3
18-09-26 50,0016,6522,03-- -- 21,5022,0016,6516,6520 16-3
18-09-26 52,0023,4920,04-- -- 19,5520,0523,4923,492 18-5
18-09-26 54,0013,0018,07-0,28 -1,5% ----13,0013,0010 26-3
18-09-26 56,0018,8016,12-- -- ----18,8018,55735 25-5
18-09-26 58,0018,0014,20-0,27 -1,9% 13,7514,2518,1518,0010 22-5
18-09-26 60,0015,8012,35-0,26 -2,1% 11,8512,3515,8015,20123 22-5
18-09-26 65,007,907,92-- -- ----7,907,902 2-6
18-09-26 70,004,104,12-- -- ----4,104,1051 1-6
18-09-26 75,001,651,63+0,02 +1,2% 1,00--1,651,594 3-6
18-09-2661480,000,430,49-- -- 0,440,540,450,4311 2-6
18-09-26 85,000,140,13+0,01 +7,7% 0,060,190,140,141 3-6
18-09-26 90,000,080,03-- -- 0,010,100,080,081 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 20,0055,9551,88-- -- ----55,9555,9510 22-5
18-12-26 24,00--47,90-- -- 47,3547,80----0 --
18-12-26 25,0047,2046,90-- -- ----47,2047,201 14-4
18-12-26 26,0043,6745,91-- -- 45,3545,8043,6743,55244 11-2
18-12-26 28,0047,9043,92-- -- ----47,9047,9012 22-5
18-12-26 30,0045,1741,93-- -- ----45,1745,13100 26-5
18-12-26 35,0039,5536,96-- -- ----39,5539,551 25-5
18-12-26 40,0035,9031,99-- -- ----35,9035,902 22-5
18-12-26 45,0031,2027,06-- -- ----31,2030,8516 22-5
18-12-26 50,0022,0022,18-0,18 -0,8% ----22,0022,002 13:45
18-12-26 52,0024,1520,25-- -- ----24,1523,908 22-5
18-12-26 54,0020,9318,34-- -- ----20,9320,9310 25-5
18-12-26 55,0019,6517,39-- -- ----19,6519,653 25-5
18-12-26 56,0017,9816,44-- -- 15,8516,4017,9817,981 28-4
18-12-26 58,0013,5014,60-- -- 14,1014,5013,5013,501 9-4
18-12-26 60,0016,1012,77-- -- ----16,2515,89351 22-5
18-12-26 65,008,408,57-- -- ----8,408,401 2-6
18-12-26 70,004,965,10-0,14 -2,7% ----4,964,964 3-6
18-12-26 75,002,452,62-0,17 -6,5% 2,462,602,532,45302 15:32
18-12-26 80,001,201,15+0,05 +4,3% --1,351,221,2023 3-6
18-12-26 85,000,560,44-- -- --1,050,560,562 29-5
18-12-26 90,000,190,15-- -- ----0,200,1727 29-5
18-12-26 100,00--0,02-- -- --------0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--41,95-- -- --------0 --
19-03-27 35,00--36,97-- -- --------0 --
19-03-27 40,00--32,05-- -- 31,4531,95----0 --
19-03-27 45,00--27,17-- -- 26,5527,10----0 --
19-03-27 50,00--22,40-- -- --------0 --
19-03-27 52,00--20,52-- -- --------0 --
19-03-27 54,00--18,67-- -- 18,2018,70----0 --
19-03-27 56,0016,7216,92-- -- 16,4516,9016,7216,724 15-4
19-03-27 58,0014,9515,17-- -- ----14,9514,958 1-6
19-03-27 60,0015,2313,47-- -- ----15,3415,2340 21-5
19-03-27 65,009,509,60-- -- 9,309,659,509,50206 29-5
19-03-27 70,006,206,32-0,12 -1,9% 6,106,406,206,202 14:22
19-03-27 75,003,563,83-- -- ----3,563,561 2-6
19-03-27 80,002,082,13-- -- ----2,082,081 1-6
19-03-27 85,001,511,08-- -- 1,021,171,511,511 28-5
19-03-27 90,000,600,52-- -- 0,440,610,600,601 29-5
19-03-27 100,00--0,11-- -- 0,030,23----0 --
19-03-27 110,00--0,02-- -- --------0 --
19-03-27219120,000,020,01-- -- ----0,020,0219 26-5
18-06-27 30,0044,7541,93-- -- ----44,7544,7510 19-5
18-06-27 35,0040,0036,78-- -- ----40,0039,7550 19-5
18-06-27340,0033,0932,07-0,24 -0,7% ----33,0932,882 28-5
18-06-27 45,0022,3027,32-- -- ----22,3022,1051 12-3
18-06-27 50,0025,2022,65-- -- ----25,2025,1911 25-5
18-06-27 55,0021,3318,20-- -- ----21,3321,3310 26-5
18-06-27 60,0013,6014,07-- -- ----13,6013,605 2-6
18-06-27 70,009,427,05-- -- ----9,429,4220 26-5
18-06-27 80,002,592,77-- -- ----2,722,594 2-6
18-06-27 90,001,500,83-- -- --------10 28-5
18-06-27 100,000,460,25-- -- ----0,460,461 25-5
18-06-27 110,00--0,07-- -- --------0 --
18-06-27 120,000,050,02-- -- ----0,050,052 28-5
18-06-27 150,00--0,01-- -- --------0 --
17-12-27 20,0056,0051,88-- -- 1,98--56,0056,002 22-5
17-12-27 25,0051,0046,90-- -- ----51,0051,007 22-5
17-12-27 28,0021,0043,92-- -- ----21,0021,001 12-3
17-12-27 30,0045,1641,93-- -- ----45,1645,06320 26-5
17-12-27 35,0039,1036,95-- -- ----39,1039,104 27-5
17-12-27 40,0034,8032,01-- -- ----34,8034,802 27-5
17-12-27 45,0031,1027,35-- -- ----31,2431,1080 22-5
17-12-27 50,0024,9922,87-- -- ----24,9924,991 25-5
17-12-27 55,0018,0018,55-0,55 -3,0% ----18,0018,0011 16:41
17-12-271.00360,0014,4014,47-0,09 -0,6% ----14,4014,402 13:44
17-12-27 70,007,907,92-0,02 -0,3% ----7,907,90425 3-6
17-12-27 80,003,673,77-- -- --4,223,673,678 2-6
17-12-27 90,001,501,65-- -- ----1,521,5024 2-6
17-12-2742100,001,000,68+0,02 +2,9% ----1,001,0010 26-5
17-12-27 110,000,270,27-- -- 0,150,410,270,273 13-4
17-12-27 120,000,150,14-- -- ----0,150,151 11-2
17-12-27 150,00--0,01-- -- --------0 --
15-12-28 25,0051,0046,89-- -- ----51,0051,002 22-5
15-12-28 30,0046,1541,91-- -- ----46,1546,1525 22-5
15-12-281335,0036,9036,93-0,27 -0,7% ----36,9036,902 29-5
15-12-28 40,0035,5032,02-- -- ----35,5035,501 26-5
15-12-28 45,0029,5027,40-- -- ----29,5029,501 27-5
15-12-284750,0026,0023,00-0,23 -1,0% ----26,0025,90147 22-5
15-12-28 55,0021,2018,87-- -- ----21,2021,201 22-5
15-12-28 60,0017,1515,15-- -- ----17,1517,153 22-5
15-12-28 70,009,209,200,00 0,0% ----9,209,201 3-6
15-12-28 80,005,205,25-- -- ----5,205,2015 2-6
15-12-28 90,002,902,91-0,01 -0,3% 2,683,112,902,907 3-6
15-12-28 100,001,341,57-- -- ----1,341,341 8-4
15-12-28 110,00--0,84-- -- 0,651,05----1 25-5
15-12-28 120,000,580,45-- -- ----0,580,581 14-5
15-12-28 150,00--0,10-- -- --------0 --
21-12-29 25,0051,2346,90-- -- ----51,2351,2340 22-5
21-12-29 30,0046,2241,93-- -- ----46,2246,1060 22-5
21-12-29 40,0036,1032,05-- -- ----36,2035,90260 22-5
21-12-29 45,0030,0527,38-- -- ----30,0530,052 25-5
21-12-29 50,0023,8523,12-- -- ----23,8523,8512 29-5
21-12-29 55,0022,0419,10-- -- ----22,5022,045 26-5
21-12-29 60,0018,4015,70-- -- ----18,5018,28276 26-5
21-12-29 70,0012,3710,22-- -- ----12,8012,3727 26-5
21-12-2931880,006,206,52-0,04 -0,6% 6,20--6,586,2065 1-6
21-12-29 90,003,944,07-- -- 3,624,413,953,9347 2-6
21-12-29 100,003,102,54-- -- ----3,103,1010 19-5
21-12-29 110,00--1,59-- -- 1,261,90----0 --
21-12-29 120,000,991,02-- -- ----1,030,9934 1-6
21-12-291150,000,300,43-0,16 -37,2% ----0,300,301 13-1
20-12-30 30,0036,4041,92-- -- 41,1542,0036,4036,401 2-1
20-12-30 40,0026,8032,06-- -- ----26,8026,801 5-1
20-12-30 45,0029,7027,39-- -- ----29,7029,701 27-5
20-12-30 50,0023,5023,20-- -- ----23,7023,5010 29-5
20-12-30 55,0019,1019,36-- -- 18,4019,7519,1019,102 1-6
20-12-30 60,0015,5516,12-- -- 15,1516,5515,6015,552 2-6
20-12-30 65,0014,4213,32-- -- ----14,4214,421 19-5
20-12-30 70,0010,7010,96-- -- ----10,7010,70100 2-6
20-12-30 80,007,757,36-- -- 7,10--7,757,754 28-5
20-12-30 90,005,205,27-0,07 -1,3% 5,106,755,205,20101 14:04
20-12-30 100,003,333,39-- -- 2,753,933,363,3086 2-6
20-12-30 110,00--2,32-- -- --------0 --
20-12-30 120,002,201,62-- -- 1,072,112,352,20200 27-5
20-12-30 150,001,000,60-- -- ----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?