Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 71,3071,20+0,10 +0,1% 71,6071,02158.60315:07

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-6-2026)
Totaal volume 1.496 (1.032 Calls, 464 Puts)
Totaal open interest bij opening 30.435 (5.839 Calls, 24.596 Puts)
Call / Put ratio 2,22
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 22,0054,1049,52-- -- ----54,1654,104 22-5
19-06-26 24,0052,1247,53-- -- ----52,1252,122 22-5
19-06-26 26,0050,1045,53-- -- ----50,2050,104 22-5
19-06-26 28,0048,1543,53-- -- ----48,1548,151 22-5
19-06-26 30,0046,1041,53-- -- ----46,1346,106 22-5
19-06-26 35,0020,1036,54-- -- ----20,1020,101 14-5
19-06-26 40,0017,6031,54-13,94 -44,2% ----17,6017,602 22-7
19-06-26 44,00--27,55-- -- --------0 --
19-06-26 45,0031,1026,55-- -- ----31,1031,0025 22-5
19-06-26 46,0030,0025,55-- -- ----30,0030,005 14-5
19-06-26 48,0028,0523,55-- -- ----28,0527,902.236 22-5
19-06-26 50,0021,7221,55+0,17 +0,8% ----21,7221,721 4-6
19-06-26 52,0023,9819,56-- -- ----23,9823,9850 22-5
19-06-26 54,0019,0017,56-- -- --------1.000 22-5
19-06-26 55,0021,0016,56-- -- ----21,2021,0015 22-5
19-06-26 56,0020,0515,56-- -- ----20,0520,053 22-5
19-06-26 57,00--14,56-- -- --------0 --
19-06-26 58,0018,3313,56-- -- ----18,3317,4223 18-5
19-06-26 59,0017,2312,56-- -- ----17,2317,235.000 22-5
19-06-26 60,0016,2211,57-- -- ----16,2216,155.030 22-5
19-06-26 62,009,759,58-- -- --12,509,759,7535 1-6
19-06-26 64,0012,037,61-- -- ----12,0312,031 22-5
19-06-26 65,009,656,66-- -- ----9,659,654 25-5
19-06-26 66,0010,225,72-- -- ----10,229,55242 22-5
19-06-26 67,00------ -- ---------- --
19-06-26 68,003,303,91-0,61 -15,6% ----3,303,302 4-6
19-06-26 69,00------ -- ---------- --
19-06-26 70,001,812,28-0,47 -20,6% ----1,811,812 4-6
19-06-26 71,00------ -- ---------- --
19-06-26 72,000,701,04-0,34 -32,7% ----0,950,6686 17:15
19-06-26 73,00------ -- ---------- --
19-06-26 74,000,190,36-0,17 -47,2% --0,420,320,1942 16:48
19-06-26 75,00------ -- ---------- --
19-06-26 76,000,020,10-0,08 -80,0% --0,700,080,026 4-6
19-06-26 78,000,020,03-0,01 -33,3% ----0,040,027 4-6
19-06-2680980,000,020,01-- -- ----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 40,0032,7531,62-- -- ----32,7532,751 28-5
17-07-26 45,00--26,65-- -- --------0 --
17-07-26 50,0021,8321,71+0,12 +0,6% ----21,8321,831 4-6
17-07-26 52,00--19,75-- -- --------0 --
17-07-26 54,00--17,78-- -- --------0 --
17-07-26 56,00--15,82-- -- --------0 --
17-07-26 58,00--13,82-- -- --------0 --
17-07-26 60,00--11,85-- -- --------0 --
17-07-26 62,00--9,92-- -- --------0 --
17-07-26 64,00--8,04-- -- --------0 --
17-07-26 66,008,076,21-- -- ----8,078,072 21-4
17-07-26 68,003,904,52-0,62 -13,7% ----4,753,902 16:44
17-07-26 70,002,503,04-0,54 -17,8% ----3,212,503 16:44
17-07-26 72,002,001,85-- -- ----2,002,006 3-6
17-07-261.42474,000,830,99-0,13 -13,1% ----0,900,832 4-6
17-07-26 76,000,360,48-0,12 -25,0% ----0,360,362 4-6
17-07-26 78,000,130,21-0,08 -38,1% 0,110,950,150,1335 4-6
17-07-26 80,000,050,09-0,04 -44,4% ----0,050,057 4-6
17-07-26 82,000,060,03-- -- ----0,060,06200 3-6
17-07-26 84,000,080,01-- -- ----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--31,69-- -- --------0 --
21-08-26 45,00--26,72-- -- --------0 --
21-08-26 50,00--21,77-- -- --------0 --
21-08-26 52,00--19,80-- -- --------0 --
21-08-26 54,00--17,85-- -- --------0 --
21-08-26 56,00--15,90-- -- --------0 --
21-08-26 58,00--14,00-- -- --------0 --
21-08-26 60,00--12,10-- -- --------0 --
21-08-26 62,00--10,27-- -- --------0 --
21-08-26 64,00--8,46-- -- --------0 --
21-08-26 66,00--6,78-- -- --------0 --
21-08-26 68,008,205,24-- -- ----8,208,2043 26-5
21-08-26 70,003,543,81-0,27 -7,1% ----3,543,541 4-6
21-08-26 72,002,582,64-- -- ----2,582,5810 2-6
21-08-26 74,001,751,73-- -- ----1,761,748 3-6
21-08-26 76,000,981,06-- -- 0,70--1,151,049 3-6
21-08-26 78,001,620,63-- -- ----1,801,6230 26-5
21-08-26 80,000,320,33-0,01 -3,0% ----0,320,322 4-6
21-08-26 82,000,420,17-- -- ----0,420,421 27-5
21-08-26 84,000,240,14-- -- ----0,240,241 21-5
21-08-26 88,000,040,040,00 0,0% ----0,040,0410 16:39
21-08-26 92,00--0,01-- -- --------0 --
18-09-26 24,00--47,62-- -- --------0 --
18-09-26 26,00--45,63-- -- --------0 --
18-09-26 28,00--43,64-- -- --------0 --
18-09-26 30,0040,9541,65-- -- ----40,9540,952 12-2
18-09-26 35,00--36,67-- -- --------0 --
18-09-26 40,0032,7531,69-- -- ----32,7532,7510 15-4
18-09-26 46,00--25,72-- -- --------0 --
18-09-26 48,0018,6523,73-- -- ----18,6518,6515 26-3
18-09-26 50,0016,6521,75-- -- ----16,6516,6520 16-3
18-09-26 52,0023,4919,76-- -- ----23,4923,492 18-5
18-09-26 54,0013,0017,79-- -- ----13,0013,0010 26-3
18-09-26 56,0018,8015,84-- -- ----18,8018,55735 25-5
18-09-26 58,0018,0013,93-- -- ----18,1518,0010 22-5
18-09-26 60,0015,8012,09-- -- ----15,8015,20123 22-5
18-09-26 65,007,307,73-0,43 -5,6% ----7,307,302 4-6
18-09-26 70,004,104,01-- -- ----4,104,1051 1-6
18-09-26 75,001,371,61-0,24 -14,9% 1,00--1,721,37180 16:27
18-09-26 80,000,390,51-0,12 -23,5% --1,350,390,392 4-6
18-09-26 85,000,110,13-0,02 -15,4% ----0,110,111 17:16
18-09-26 90,000,080,03-- -- ----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 20,0055,9551,60-- -- ----55,9555,9510 22-5
18-12-26 24,00--47,62-- -- --------0 --
18-12-26 25,0047,2046,63-- -- ----47,2047,201 14-4
18-12-26 26,0043,6745,63-- -- ----43,6743,55244 11-2
18-12-26 28,0047,9043,64-0,31 -0,7% ----47,9047,9012 22-5
18-12-26 30,0045,1741,65-- -- ----45,1745,13100 26-5
18-12-26 35,0039,5536,68-- -- ----39,5539,551 25-5
18-12-26 40,0035,9031,71-- -- ----35,9035,902 22-5
18-12-26 45,0031,2026,77-- -- ----31,2030,8516 22-5
18-12-26 50,0022,0021,90-- -- ----22,0022,002 3-6
18-12-26 52,0024,1519,97-0,42 -2,1% ----24,1523,908 22-5
18-12-26 54,0020,9318,08-- -- ----20,9320,9310 25-5
18-12-26 55,0019,6517,13-- -- ----19,6519,653 25-5
18-12-26 56,0017,9816,20-- -- ----17,9817,981 28-4
18-12-26 58,0013,5014,37-- -- ----13,5013,501 9-4
18-12-26 60,0012,5512,58-0,03 -0,2% ----12,5512,553 4-6
18-12-26 65,008,408,45-- -- ----8,408,401 2-6
18-12-26 70,004,655,05-0,40 -7,9% ----5,154,656 4-6
18-12-26 75,002,382,62-0,24 -9,2% ----2,622,3859 4-6
18-12-26 80,001,111,20-0,09 -7,5% --1,351,111,111 4-6
18-12-26 85,000,560,48-- -- --1,050,560,562 29-5
18-12-26 90,000,190,18-- -- ----0,200,1727 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--41,65-- -- --------0 --
19-03-27 35,0036,2036,70-0,30 -0,8% ----36,2036,201 17:29
19-03-27 40,00--31,75-- -- --------0 --
19-03-27 45,00--26,92-- -- --------0 --
19-03-27 50,00--22,17-- -- --------0 --
19-03-27 52,00--20,32-- -- --------0 --
19-03-27 54,00--18,49-- -- --------0 --
19-03-27 56,0016,7216,74-- -- ----16,7216,724 15-4
19-03-27 58,0014,5014,98-0,48 -3,2% ----14,5514,508 4-6
19-03-27 60,0015,2313,33-0,26 -2,0% ----15,3415,2340 21-5
19-03-27 65,009,509,52-- -- ----9,509,50206 29-5
19-03-2776070,006,556,27-0,18 -2,9% ----6,556,551 4-6
19-03-27 75,003,653,83-0,18 -4,7% ----3,873,652 16:13
19-03-27 80,001,942,18-0,24 -11,0% ----1,941,941 4-6
19-03-27 85,001,511,13-- -- ----1,511,511 28-5
19-03-27 90,000,600,53-- -- ----0,600,601 29-5
19-03-27 100,00--0,10-- -- --------0 --
19-03-27 110,00--0,01-- -- --------0 --
19-03-27219120,000,020,01-- -- ----0,020,0219 26-5
18-06-27 30,0044,7541,83-- -- ----44,7544,7510 19-5
18-06-27 35,0040,0036,50-- -- ----40,0039,7550 19-5
18-06-27 40,0033,0931,83-- -- ----33,0932,882 28-5
18-06-27 45,0022,3027,05-- -- ----22,3022,1051 12-3
18-06-271250,0025,2022,44-0,28 -1,2% ----25,2025,1911 25-5
18-06-27 55,0017,4518,03-0,58 -3,2% ----17,4517,452 4-6
18-06-27 60,0013,2513,90-0,65 -4,7% ----13,2513,255 16:56
18-06-27 70,006,707,03-0,33 -4,7% ----7,356,702 17:19
18-06-27 80,002,622,82-0,20 -7,1% 2,55--2,772,624 4-6
18-06-27 90,001,500,90-- -- --------10 28-5
18-06-2741100,000,460,28-0,01 -3,6% ----0,460,461 25-5
18-06-27 110,00--0,08-- -- --------0 --
18-06-27 120,000,050,02-- -- ----0,050,052 28-5
18-06-27 150,00--0,01-- -- --------0 --
17-12-27 20,0056,0051,60-- -- 1,98--56,0056,002 22-5
17-12-27 25,0051,0046,62-- -- ----51,0051,007 22-5
17-12-27 28,0021,0043,64-- -- ----21,0021,001 12-3
17-12-27 30,0045,1641,65-- -- ----45,1645,06320 26-5
17-12-27 35,0036,3536,68-0,33 -0,9% ----36,3536,354 4-6
17-12-275240,0034,8031,78-0,31 -1,0% ----34,8034,802 27-5
17-12-27 45,0031,1027,10-- -- ----31,2431,1080 22-5
17-12-27 50,0022,1322,59-0,46 -2,0% ----22,2722,1351 16:31
17-12-27 55,0017,8018,36-0,56 -3,1% ----17,8017,803 4-6
17-12-27 60,0014,4014,38-- -- ----14,4014,402 3-6
17-12-27 70,007,557,90-0,35 -4,4% ----8,257,558 4-6
17-12-27 80,003,603,78-0,18 -4,8% --4,223,773,6023 4-6
17-12-27 90,001,491,69-0,20 -11,8% ----1,561,4915 4-6
17-12-2752100,000,620,70-0,02 -2,9% ----0,620,6210 4-6
17-12-27 110,000,300,28+0,02 +7,1% ----0,300,301 17:14
17-12-27 120,000,150,12-- -- ----0,150,151 11-2
17-12-27 150,00--0,01-- -- --------0 --
15-12-28 25,0051,0046,61-- -- ----51,0051,002 22-5
15-12-28 30,0046,1541,63-- -- ----46,1546,1525 22-5
15-12-28 35,0036,9036,66-- -- ----36,9036,902 29-5
15-12-28 40,0035,5031,73-- -- ----35,5035,501 26-5
15-12-28 45,0029,5027,14-- -- ----29,5029,501 27-5
15-12-28 50,0026,0022,77-- -- ----26,0025,90147 22-5
15-12-28 55,0021,2018,73-- -- ----21,2021,201 22-5
15-12-28 60,0017,1515,02-- -- ----17,1517,153 22-5
15-12-28 70,009,209,15-- -- --------1 3-6
15-12-28 80,004,955,26-0,31 -5,9% ----4,954,951 4-6
15-12-28 90,002,802,92-0,12 -4,1% ----2,802,801 4-6
15-12-28 100,001,341,59-- -- ----1,341,341 8-4
15-12-28 110,00--0,86-- -- --------1 25-5
15-12-28 120,000,480,47+0,01 +2,1% ----0,490,482 4-6
15-12-28 150,00--0,08-- -- --------0 --
21-12-29 25,0051,2346,62-- -- ----51,2351,2340 22-5
21-12-29 30,0046,2241,65-- -- ----46,2246,1060 22-5
21-12-29 40,0036,1031,70-- -- ----36,2035,90260 22-5
21-12-29 45,0030,0526,95-- -- ----30,0530,052 25-5
21-12-29 50,0022,4822,84-0,36 -1,6% ----22,4822,481 4-6
21-12-29 55,0022,0418,98-- -- ----22,5022,045 26-5
21-12-29 60,0015,1015,52-0,42 -2,7% ----15,2015,1042 17:22
21-12-29 70,0012,3710,12-- -- ----12,8012,3727 26-5
21-12-29 80,006,256,48-0,23 -3,5% 6,20--6,256,251 4-6
21-12-29 90,003,944,04-- -- ----3,953,9347 2-6
21-12-29 100,003,102,53-- -- ----3,103,1010 19-5
21-12-29 110,00--1,59-- -- --------0 --
21-12-29 120,000,991,02-- -- ----1,030,9934 1-6
21-12-29 150,000,300,27-- -- ----0,300,301 13-1
20-12-30 30,0036,4041,64-- -- ----36,4036,401 2-1
20-12-30 40,0026,8031,77-- -- ----26,8026,801 5-1
20-12-30 45,0029,7027,12-- -- ----29,7029,701 27-5
20-12-30 50,0023,5022,96-- -- ----23,7023,5010 29-5
20-12-30 55,0019,1019,16-- -- ----19,1019,102 1-6
20-12-30 60,0015,6715,93-0,26 -1,6% ----16,5015,672 4-6
20-12-30 65,0014,4213,22-- -- ----14,4214,421 19-5
20-12-30 70,0010,7010,89-- -- ----10,7010,70100 2-6
20-12-301.01080,007,107,30-0,08 -1,1% ----7,107,101 4-6
20-12-30 90,005,155,27-0,12 -2,3% --6,755,275,10375 16:32
20-12-30 100,003,333,36-- -- ----3,363,3086 2-6
20-12-30 110,00--2,31-- -- --------0 --
20-12-30 120,002,201,60-- -- ----2,352,20200 27-5
20-12-30 150,001,000,59-- -- ----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?