Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 75,5275,52-- -- 75,8274,90758.87317:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-5-2026)
Totaal volume 8.453 (7.260 Calls, 1.193 Puts)
Totaal open interest bij opening 40.068 (11.428 Calls, 28.640 Puts)
Call / Put ratio 6,09
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 22,0044,8353,06-- -- 53,2553,7044,8344,831 16-1
19-06-26 24,00--51,06-- -- 51,2551,70----0 --
19-06-26426,0040,6549,06+0,47 +1,0% 49,2549,7040,6540,655 16-3
19-06-26 28,00--47,06-- -- --------0 --
19-06-26 30,0031,5045,06-13,56 -30,1% 45,2545,7031,5031,508 25-11
19-06-26 35,0020,1040,07-- -- 40,2540,7020,1020,101 14-5
19-06-26 40,0017,6035,07-17,47 -49,8% 35,2535,7017,6017,602 22-7
19-06-26 44,00--31,07-- -- 31,2531,70----0 --
19-06-26 45,0029,0030,07-- -- ----29,0029,001 20-5
19-06-26 46,0030,0029,07-- -- 29,2529,7030,0030,005 14-5
19-06-26 48,0027,3827,07-- -- 27,2527,7027,3827,3814 18-5
19-06-26 50,0024,7925,07-- -- 25,2525,7024,7924,7910 19-5
19-06-26 52,0022,0523,07-- -- 23,2523,7022,0522,059 20-5
19-06-26 54,0019,0021,07-- -- ----19,0019,005 24-4
19-06-26 55,0020,8020,07+0,73 +3,6% 20,2520,7020,8020,602.715 17:17
19-06-26 56,0018,9119,08-- -- 19,2519,7018,9118,912 19-5
19-06-26 57,00--18,08-- -- 18,2518,70----0 --
19-06-26 58,0018,3317,08-- -- 17,2517,7018,3317,4223 18-5
19-06-26 59,0015,2216,08-- -- 16,2516,7015,2215,2210 28-4
19-06-26 60,0015,3515,08+0,27 +1,8% 15,2515,7015,3515,351 14:35
19-06-26 62,0013,1013,08-- -- 13,2513,7013,1013,1010 20-5
19-06-26 64,0011,9011,08-- -- ----11,9011,903 19-5
19-06-26 65,0010,6710,08+0,59 +5,9% 10,2510,7010,6710,372.700 16:50
19-06-26 66,008,159,08-- -- 9,259,708,158,155 20-5
19-06-26 68,005,947,08-- -- 7,257,705,945,9410 20-5
19-06-26 70,005,805,09+0,71 +13,9% 5,255,705,805,801 15:57
19-06-26 72,003,533,12+0,41 +13,1% 3,283,673,533,1413 15:43
19-06-26 74,001,751,44+0,31 +21,5% 0,70--1,861,71296 16:46
19-06-261.21476,000,590,52+0,09 +17,3% ----0,660,53100 17:29
19-06-26 78,000,240,17+0,07 +41,2% 0,160,280,240,1917 15:51
19-06-26 80,000,090,05+0,04 +80,0% ----0,090,0910 15:42
19-06-26 82,000,060,01-- -- --0,090,060,061 13-5
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 40,00--35,07-- -- 35,2535,70----0 --
17-07-26 45,00--30,07-- -- 30,2530,70----0 --
17-07-26 50,00--25,07-- -- 25,2525,70----0 --
17-07-26 52,00--23,06-- -- 23,2523,70----0 --
17-07-26 54,00--21,06-- -- --------0 --
17-07-26 56,00--19,06-- -- 19,2519,70----0 --
17-07-26 58,00--17,06+0,46 +2,7% 17,2517,70----0 --
17-07-26 60,00--15,17-- -- 15,2515,70----0 --
17-07-26 62,00--13,06-- -- --------0 --
17-07-26 64,00--11,23-- -- 11,2511,70----0 --
17-07-26 66,008,079,13-- -- 9,259,708,078,072 21-4
17-07-26 68,006,797,09-- -- 7,257,706,796,791 19-5
17-07-26 70,004,095,09-- -- ----4,094,0910 20-5
17-07-26 72,003,513,22+0,29 +9,0% 3,463,713,543,5125 11:21
17-07-26 74,002,161,91+0,25 +13,1% 1,952,182,101,9251 17:00
17-07-26 76,001,201,07+0,13 +12,1% 1,081,271,221,205 14:06
17-07-2612478,000,470,58+0,07 +12,1% ----0,470,471 20-5
17-07-26 80,000,290,25+0,04 +16,0% 0,250,380,290,289 13:34
17-07-26 82,000,200,12-- -- 0,080,220,200,202 14-5
17-07-26 84,000,080,05+0,03 +60,0% 0,010,150,080,085 12:29
17-07-26 88,00--0,01-- -- --------0 --
17-07-26 92,00--0,01-- -- --------0 --
21-08-26 40,00--35,07-- -- 35,0535,90----0 --
21-08-26 45,00--30,07-- -- 30,0530,90----0 --
21-08-26 50,00--25,07-- -- 25,0525,90----0 --
21-08-26 54,00--20,50-- -- --------0 --
21-08-26 56,00--19,07-- -- 19,0519,90----0 --
21-08-26 58,00--17,09-- -- 17,0517,90----0 --
21-08-26 60,00--15,09-- -- 15,0515,90----0 --
21-08-26 62,00--13,08+0,45 +3,4% --------0 --
21-08-26 64,00--11,08-- -- --------0 --
21-08-26 66,00--9,09-- -- 9,059,90----0 --
21-08-26 68,00--7,13-- -- 7,057,85----0 --
21-08-26 70,005,255,28-- -- 5,355,755,405,255 19-5
21-08-26 72,003,903,65+0,25 +6,8% ----3,903,908 09:11
21-08-26 74,002,822,55+0,27 +10,6% 2,562,862,822,655 16:07
21-08-26 76,001,861,78+0,08 +4,5% 1,681,971,861,8521 13:32
21-08-26 78,001,241,08+0,16 +14,8% 1,101,301,241,22225 16:59
21-08-26 80,000,780,65+0,13 +20,0% ----0,780,7825 12:17
21-08-26 82,000,400,33+0,07 +21,2% ----0,400,401 10:56
21-08-26 84,000,240,18+0,06 +33,3% 0,150,310,240,241 09:09
21-08-26 88,000,140,03+0,11 +366,7% --0,240,140,144 15:26
21-08-26 92,00--0,01-- -- --------0 --
18-09-26 24,00--51,07-- -- 51,3051,70----0 --
18-09-26 26,00--49,07-- -- 49,3049,70----0 --
18-09-26 28,00--47,07-- -- 47,3047,70----0 --
18-09-26 30,0040,9545,07-- -- ----40,9540,952 12-2
18-09-26 35,00--40,07+0,46 +1,1% 40,3040,70----0 --
18-09-26 40,0032,7535,07-- -- 35,3035,7032,7532,7510 15-4
18-09-26 46,00--29,07-- -- 29,3029,70----0 --
18-09-26 48,0018,6527,07-- -- ----18,6518,6515 26-3
18-09-26 50,0016,6525,07-- -- 25,3025,7016,6516,6520 16-3
18-09-26 52,0023,4923,07-- -- 23,3023,7023,4923,492 18-5
18-09-26 54,0013,0021,07-- -- 21,3021,7013,0013,0010 26-3
18-09-26 56,0019,8519,07-- -- ----19,8519,8525 15-5
18-09-26 58,0017,5417,07-- -- 17,3017,7017,5417,545 18-5
18-09-26 60,0015,1515,07+0,08 +0,5% 15,3015,7015,1515,152 10:46
18-09-26 65,0010,3510,08+0,27 +2,7% 10,3010,7010,3510,351 12:28
18-09-26 70,005,805,27+0,53 +10,1% ----5,805,4511 15:52
18-09-26 75,002,612,36+0,25 +10,6% --4,002,612,4522 15:52
18-09-26 80,000,960,82+0,14 +17,1% 0,851,031,000,89148 16:30
18-09-26 85,000,300,25+0,05 +20,0% 0,220,360,300,302 12:20
18-09-26 90,000,080,07-- -- 0,020,140,080,081 14-5
18-09-26 100,00--0,01-- -- --------0 --
18-09-26 110,00--0,02-- -- --------0 --
18-09-26 120,00------ -- ---------- --
18-12-26 20,0054,8055,06-- -- 55,2555,7054,8054,8017 19-5
18-12-26 24,00--51,06-- -- 51,2551,70----0 --
18-12-26 25,0047,2050,06-- -- ----47,2047,201 14-4
18-12-26 26,0043,6749,07-- -- 49,2549,7043,6743,55244 11-2
18-12-26 28,0045,1547,07-- -- ----45,1545,1525 20-4
18-12-26 30,0029,7045,07-15,37 -34,1% 45,2545,7029,8529,7050 7-10
18-12-26 35,0032,0040,07-- -- 40,2540,7032,0032,006 10-3
18-12-26 40,0034,8035,07-- -- 35,2535,7034,8034,7514 19-5
18-12-26 45,0030,2230,07-- -- --33,5030,2229,70141 19-5
18-12-262.23950,0023,9625,07+0,46 +1,8% ----24,2123,967 20-5
18-12-26 52,0020,5223,07-- -- 23,2523,7020,5220,524 15-4
18-12-26 54,0021,4421,07-- -- ----21,4421,4432 18-5
18-12-26 55,0020,4020,07+0,33 +1,6% ----20,4020,358 10:03
18-12-26 56,0017,9819,07-- -- 19,2519,7017,9817,981 28-4
18-12-26 58,0013,5017,07-- -- 17,2517,7013,5013,501 9-4
18-12-261.78760,0015,4515,07+0,46 +3,1% ----15,5015,456 17:29
18-12-26 65,0010,3510,20+0,15 +1,5% 10,2510,7010,3510,357 17:18
18-12-26 70,006,596,10+0,49 +8,0% ----6,596,19118 16:58
18-12-26 75,003,793,47+0,32 +9,2% ----3,793,4524 15:53
18-12-26 80,001,761,72+0,04 +2,3% 1,721,851,801,71131 14:25
18-12-26 85,000,610,76-- -- ----0,610,611 20-5
18-12-26 90,000,360,29-- -- 0,250,400,360,3628 18-5
18-12-26 100,00--0,04-- -- --0,12----0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--45,09-- -- 45,2545,75----0 --
19-03-27 35,00--40,09-- -- --------0 --
19-03-27 40,00--35,08-- -- 35,2535,75----0 --
19-03-27 45,00--30,08-- -- 30,2530,75----0 --
19-03-27 50,00--25,08-- -- 25,2525,75----0 --
19-03-27 52,00--23,08-- -- --------0 --
19-03-27 54,00--21,08-- -- 21,2521,75----0 --
19-03-27 56,0016,7219,09-- -- 19,2519,7016,7216,724 15-4
19-03-27 58,0016,6017,08-- -- 17,2517,7016,6016,605 28-4
19-03-27 60,0015,2315,08+0,15 +1,0% ----15,3415,2340 10:35
19-03-2744765,0010,9010,73+0,38 +3,5% 10,8511,2510,909,6092 20-5
19-03-27 70,007,697,37+0,32 +4,3% 7,407,757,707,6915 16:58
19-03-27 75,004,994,71+0,28 +5,9% 4,745,055,004,9949 15:56
19-03-27 80,002,902,79+0,11 +3,9% --3,602,902,901 10:12
19-03-27 85,001,591,55+0,04 +2,6% 1,521,721,591,5927 10:55
19-03-275490,000,850,79+0,06 +7,6% 0,760,920,850,8514 14:14
19-03-27 100,00--0,21-- -- 0,120,30----0 --
19-03-27 110,00--0,05-- -- --0,15----0 --
19-03-27 120,000,050,01-- -- --0,110,050,05200 20-4
18-06-27 30,0044,7545,06-- -- ----44,7544,7510 19-5
18-06-27 35,0040,0040,06-- -- 40,2540,7040,0039,7550 19-5
18-06-2729640,0019,3735,06+0,47 +1,3% 35,2535,7019,3719,23296 9-9
18-06-27 45,0022,3030,06-- -- 30,2530,7022,3022,1051 12-3
18-06-27 50,0024,8125,06-- -- 25,2525,7024,8124,811 19-5
18-06-27 55,0020,5920,07+0,52 +2,6% 20,2520,7020,5920,2030 12:18
18-06-2787060,0015,3215,21+0,38 +2,5% 15,2515,8015,3215,3225 10:37
18-06-27 70,008,108,01+0,09 +1,1% 8,108,458,308,103 12:54
18-06-27 80,003,203,38-- -- ----3,203,1028 20-5
18-06-27 90,001,261,22+0,04 +3,3% ----1,291,2060 17:27
18-06-27 100,000,240,36-- -- 0,270,500,240,241 2-3
18-06-27 110,00--0,15-- -- --------0 --
18-06-27 120,00--0,04-- -- --0,50----0 --
18-06-27 150,00--0,01-- -- --------0 --
17-12-27220,0039,8555,06-15,21 -27,6% 55,2555,7539,8539,852 7-10
17-12-27 25,0043,5950,06-- -- 50,2550,7543,5943,5910 4-2
17-12-27 28,0021,0047,06-- -- 47,2547,7521,0021,001 12-3
17-12-27 30,0045,6545,06+0,59 +1,3% 45,2545,7545,7045,3011 16:26
17-12-27 35,0040,2040,06+0,14 +0,3% 40,2540,7540,2540,2015 11:05
17-12-27 40,0035,5535,06+0,49 +1,4% ----35,5535,3015 15:51
17-12-2727145,0030,3430,06+0,46 +1,5% 30,2530,7530,3430,341 18-5
17-12-27 50,0025,4225,06+0,36 +1,4% 25,2525,7525,4225,375 12:15
17-12-27 55,0020,4220,06+0,36 +1,8% 20,2520,8020,4220,422 12:13
17-12-27 60,0015,8015,49+0,31 +2,0% 15,6516,2015,8015,7028 12:02
17-12-27 70,009,108,81+0,29 +3,3% 8,809,209,109,0510 12:22
17-12-2727780,004,594,34+0,25 +5,8% 4,374,744,594,595 15:53
17-12-27 90,001,922,00-0,08 -4,0% 1,942,241,921,9210 10:18
17-12-27 100,000,850,85-- -- 0,751,021,010,8515 19-5
17-12-27 110,000,270,44-- -- 0,230,490,270,273 13-4
17-12-27 120,000,150,19-- -- 0,030,280,150,151 11-2
17-12-27 150,00--0,01-- -- --------0 --
15-12-28 25,0040,1050,06-- -- 50,2050,8040,1040,101 9-3
15-12-28 30,0043,1545,06-- -- ----43,1543,151 23-4
15-12-28 35,0039,9040,06-- -- 40,2040,8039,9039,9010 19-5
15-12-28 40,0035,7035,06+0,64 +1,8% 35,2035,8035,7035,705 15:57
15-12-28 45,0030,1030,06-- -- 30,2030,8030,1030,102 20-5
15-12-28 50,0025,6725,06-- -- 25,2025,8025,6725,671 18-5
15-12-28 55,0019,2020,06-- -- ----19,2019,209 20-5
15-12-28 60,0016,4816,25+0,23 +1,4% 16,2016,9516,4816,481 13:53
15-12-288870,0010,1510,21+0,26 +2,5% 10,0510,6510,1510,1510 19-5
15-12-28 80,005,705,97-- -- 5,806,355,705,701 20-5
15-12-288590,003,253,40+0,11 +3,2% 3,243,693,403,2555 19-5
15-12-28 100,001,341,88-- -- 1,722,121,341,341 8-4
15-12-28 110,00--1,02-- -- 0,851,25----0 --
15-12-28 120,000,580,57-- -- 0,370,770,580,581 14-5
15-12-28 150,00--0,17-- -- --------0 --
21-12-29 25,0030,3550,06-- -- 50,1550,8030,3529,9525 15-5
21-12-29 30,0040,5045,06-- -- ----40,5040,5010 23-2
21-12-29 40,0035,7035,06+0,64 +1,8% 35,2035,5535,7035,705 16:28
21-12-29 45,0030,0530,06-- -- ----30,0529,9025 20-5
21-12-29 50,0024,5525,06-- -- 25,2025,8024,5523,7328 20-5
21-12-29 55,0021,1920,65-- -- ----21,1921,193 18-5
21-12-291.76160,0017,2016,73+0,38 +2,3% 16,5017,5017,2017,1018 19-5
21-12-29 70,0011,8011,11-- -- 10,8511,7011,8011,805 14-5
21-12-2931880,007,257,15+0,20 +2,8% 6,957,657,307,2525 19-5
21-12-29 90,004,594,57+0,02 +0,4% 4,304,984,594,5920 10:34
21-12-2957100,003,102,90+0,08 +2,8% 2,593,243,103,1010 19-5
21-12-29 110,00--1,83-- -- 1,552,12----0 --
21-12-29 120,000,491,16-0,67 -57,8% ----0,490,491 5-12
21-12-29 150,000,300,32-- -- 0,070,560,300,301 13-1
20-12-30 30,0036,4045,06-- -- 45,0545,9536,4036,401 2-1
20-12-30 40,0026,8035,06-- -- 35,0535,9526,8026,801 5-1
20-12-30 45,0027,9130,06-- -- 30,0530,9527,9127,9175 27-4
20-12-307650,0025,0525,06+0,57 +2,3% ----25,0523,5012 20-5
20-12-30 55,0020,8920,92-0,03 -0,1% 20,0521,8020,8920,7211 12:18
20-12-30 60,0017,2417,02+0,22 +1,3% 16,6518,0517,3217,206 13:53
20-12-30 65,0014,4214,20-- -- 13,8015,1514,4214,421 19-5
20-12-30 70,0012,4511,78-- -- 11,3012,5012,4512,251.200 15-5
20-12-30 80,008,207,99+0,21 +2,6% ----8,208,004 09:11
20-12-30 90,005,495,44-- -- ----5,495,491 19-5
20-12-30 100,003,753,84-- -- 3,194,253,753,65100 20-5
20-12-30 110,00--2,52-- -- 2,003,19----0 --
20-12-30 120,002,102,08+0,02 +1,0% 2,102,342,152,05125 15:37
20-12-30 150,001,000,75-- -- ----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?