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* 76,3879,30-2,92 -3,7% 77,8076,221.199.70517:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-9-2026)
Totaal volume 6.674 (4.339 Calls, 2.335 Puts)
Totaal open interest bij opening 31.336 (14.740 Calls, 16.596 Puts)
Call / Put ratio 1,86
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-26 24,0058,9555,32-- -- 52,5553,0059,2558,957 6-8
18-09-26 26,0049,9053,32-- -- ----49,9049,901 24-8
18-09-26 28,0049,2051,32-- -- ----49,3049,204 1-9
18-09-26 30,0052,4049,32-- -- 46,5547,0053,0852,4013 6-8
18-09-26 35,0047,2344,33-- -- 41,5542,0048,2447,238 6-8
18-09-26 40,0043,0839,33-- -- 36,5537,0043,0843,081 6-8
18-09-26 46,0037,0833,33-- -- ----37,0837,081 6-8
18-09-26 48,0035,0831,34-- -- ----35,0835,081 6-8
18-09-26 50,0031,2829,34-- -- 26,5527,0031,2831,281 5-8
18-09-26 52,0023,4927,34-- -- ----23,4923,492 18-5
18-09-26 54,0013,0025,34-- -- ----13,0013,0010 26-3
18-09-26 56,0024,8823,34-- -- 20,5521,0025,0024,703.660 7-8
18-09-26 58,0022,9321,34-- -- 18,5519,0023,6922,93174 7-8
18-09-26 60,0015,8019,34-- -- ----15,8015,20123 22-5
18-09-26 62,00--17,35-- -- 14,5515,00----0 --
18-09-26 64,0012,7015,35-- -- 12,5513,0012,7012,5544 23-6
18-09-26 65,0015,9914,35-- -- 11,6012,0016,3115,76276 7-8
18-09-26 66,0010,8513,35-- -- ----10,8510,8588 2-7
18-09-26 68,008,8311,35-- -- ----9,358,8365 26-6
18-09-26 70,007,609,35-1,75 -18,7% ----7,607,601 10:36
18-09-26 72,004,527,36-- -- 4,705,054,524,395 24-8
18-09-26 73,00--6,37-- -- --------0 --
18-09-265474,002,795,40-2,69 -49,8% 2,883,122,792,7168 21-8
18-09-26 75,004,914,44-- -- ----4,914,911 7-9
18-09-26 76,001,263,48-2,22 -63,8% 1,311,481,261,261 14:30
18-09-26 77,000,832,59-1,76 -68,0% 0,750,880,930,7815 17:09
18-09-26 78,000,431,74-1,31 -75,3% 0,350,480,650,33233 17:13
18-09-26 79,000,201,06-0,86 -81,1% ----0,400,2024 15:17
18-09-26 80,000,130,58-0,45 -77,6% 0,050,120,170,08109 16:27
18-09-2615781,000,090,26-0,23 -88,5% 0,01--0,090,096 09:57
18-09-2651782,000,030,12-0,10 -83,3% ----0,030,032 15:12
18-09-26 83,00--0,05-- -- --0,10----0 --
18-09-2616284,000,060,02-- -- --------1 7-9
18-09-2631985,000,110,01-- -- ----0,110,1140 14-8
18-09-266286,000,010,01-- -- ----0,010,014 21-8
18-09-26 88,00--0,02-- -- --------0 --
18-09-261.35390,000,030,01-- -- ----0,030,0350 12-8
18-09-26 92,00--0,01-- -- --------0 --
18-09-26 96,00--0,01-- -- --------0 --
18-09-26 100,00--0,01-- -- --------0 --
18-09-26 110,00--0,01-- -- --------0 --
18-09-26 120,00------ -- --------0 --
16-10-26 40,00--39,42-- -- --------0 --
16-10-26 45,00--34,45-- -- --------0 --
16-10-26 50,00--29,45-- -- 26,7027,15----0 --
16-10-26 54,00--25,50-- -- 22,7023,15----0 --
16-10-26 56,00--23,50-- -- --------0 --
16-10-26 58,00--21,50-- -- --------0 --
16-10-26 60,0016,5019,50-3,00 -15,4% 16,7017,2516,5016,501 14:06
16-10-26 64,00--15,55-- -- --------0 --
16-10-26 66,0014,6013,55-- -- ----14,6014,602 30-7
16-10-26 68,00--11,60-- -- 8,959,35----0 --
16-10-26 70,009,839,63-- -- 7,107,409,839,831 10-8
16-10-26 72,004,717,73-- -- ----4,754,7110 20-8
16-10-26 74,003,675,88-- -- 3,653,863,673,676 24-8
16-10-26 76,002,434,13-1,70 -41,2% 2,242,442,432,1321 16:27
16-10-26 78,001,202,58-1,38 -53,5% 1,201,371,341,1943 14:32
16-10-26 80,000,631,42-0,79 -55,6% ----0,820,5577 14:36
16-10-26 82,000,290,66-0,37 -56,1% 0,240,350,360,29274 13:06
16-10-26 84,000,360,27-- -- ----0,360,361 7-9
16-10-26 86,000,150,12-- -- ----0,150,1540 7-9
16-10-2612088,000,070,06-0,03 -50,0% 0,030,09----29 11:41
16-10-26 90,000,120,03-- -- --------5 13-8
16-10-26 92,00--0,02-- -- --------0 --
16-10-26 96,00--0,01-- -- --------0 --
16-10-26 100,00--0,01-- -- --------0 --
20-11-26 40,00--39,55-2,94 -7,4% --------0 --
20-11-26 45,00--34,60-- -- --------0 --
20-11-26 50,00--29,63-- -- 26,7027,50----0 --
20-11-26 54,00--25,68-- -- --------0 --
20-11-26 56,00--23,72-- -- 20,7521,60----0 --
20-11-26 58,00--21,72-- -- 18,8019,60----0 --
20-11-26 60,00--19,80-- -- 16,8517,65----0 --
20-11-26 64,00--15,85-2,81 -17,7% 13,1513,60----0 --
20-11-26 66,00--13,89-- -- 11,2511,70----0 --
20-11-26 68,00--11,97-- -- 9,359,80----0 --
20-11-26 70,007,5110,11-- -- 7,558,007,517,5110 24-8
20-11-26 72,006,508,23-- -- 5,906,206,506,501 1-9
20-11-26 74,004,906,52-- -- 4,374,604,904,902 27-8
20-11-26 76,005,154,87-- -- 3,083,285,155,151 4-9
20-11-26 78,003,303,44-- -- 2,012,203,303,303 8-9
20-11-269680,001,292,29-1,11 -48,5% ----1,401,274 13:06
20-11-26 82,000,821,42-0,60 -42,3% 0,720,860,910,7729 15:59
20-11-26 84,000,460,83-0,37 -44,6% 0,390,520,470,46140 11:18
20-11-26 86,000,490,46-- -- ----0,490,4921 8-9
20-11-26 88,000,260,26-- -- --0,300,260,261 31-8
20-11-26 92,000,050,08-- -- ----0,050,051 1-9
20-11-26 96,00--0,03-- -- --------0 --
18-12-26 20,0055,9559,46-- -- 56,7057,1555,9555,9510 22-5
18-12-26 24,00--55,49-- -- --------0 --
18-12-26 25,0047,2054,50-- -- 51,7552,2047,2047,201 14-4
18-12-26 26,0043,6753,51-2,92 -5,5% 50,7551,2043,6743,55244 11-2
18-12-26 28,0047,9051,53-2,93 -5,7% ----47,9047,9012 22-5
18-12-26830,0048,3049,55-2,93 -5,9% ----48,3048,308 19-8
18-12-26 35,0042,5544,61-- -- 41,8542,3042,5542,558 19-8
18-12-26 40,0036,4039,67-- -- 36,9037,2536,9036,1523 20-8
18-12-26 45,0031,3534,73-- -- ----32,0531,3511 20-8
18-12-264750,0026,4529,79-2,97 -10,0% ----26,6526,4512 20-8
18-12-26 52,0024,5527,81-- -- 25,0525,4524,5524,554 20-8
18-12-26 54,0020,9325,84-- -- ----20,9320,9310 25-5
18-12-26 55,0026,7024,86-- -- ----26,7026,5536 7-8
18-12-26 56,0024,5723,87-- -- ----24,5724,5720 7-8
18-12-26 58,0023,3021,91-- -- 19,1519,7023,3023,302 5-8
18-12-267460,0020,6519,93-2,85 -14,3% ----20,6520,651 4-9
18-12-26 65,0013,8515,08-- -- 12,4512,8513,8513,851 28-8
18-12-26 70,0010,9010,46-- -- 8,058,3010,9010,902 7-9
18-12-264.52675,004,426,19-2,06 -33,3% ----4,964,13505 16:54
18-12-26 80,001,852,81-0,96 -34,2% ----2,031,6451 14:57
18-12-26 85,000,550,97-0,42 -43,3% 0,551,500,670,5548 13:38
18-12-26 90,000,380,28-- -- 0,120,240,380,381 4-9
18-12-26 95,000,150,12-- -- 0,020,130,150,1421 29-7
18-12-26 100,00--0,04-- -- --0,10----0 --
18-12-26 110,00--0,03-- -- --------0 --
18-12-26 120,00--0,03-- -- --------0 --
19-03-27 30,00--49,88-- -- 47,1547,50----0 --
19-03-27 35,0045,8544,98-- -- 42,2042,6045,8545,852 7-8
19-03-27 40,0039,2040,08-- -- 37,3037,7539,2039,201 18-8
19-03-27 45,00--35,20-- -- 32,4032,90----0 --
19-03-27 50,00--30,30-- -- 27,5528,05----0 --
19-03-27 52,00--28,37-- -- 25,6526,10----0 --
19-03-27 54,00--26,45-- -- --------0 --
19-03-27456,0016,7224,50-2,84 -11,6% ----16,7216,724 15-4
19-03-27 58,0022,4522,64-- -- 19,9520,3522,4522,451 22-7
19-03-27 60,0021,0320,74-- -- 18,0518,5021,0321,031 4-9
19-03-27 65,0013,5016,09-2,59 -16,1% ----13,5013,501 12:34
19-03-2779770,0010,3011,64-2,34 -20,1% ----10,3010,301 09:01
19-03-27 75,006,107,76-1,66 -21,4% ----6,106,10106 11:18
19-03-2797980,003,364,59-1,43 -31,2% 3,263,443,743,36107 16:47
19-03-27 85,001,802,42-0,62 -25,6% ----1,901,802 10:47
19-03-27 90,001,351,17-- -- 0,710,84----1 7-9
19-03-27 95,000,610,54-- -- ----0,610,6121 12-8
19-03-27 100,00--0,29-- -- 0,090,21----0 --
19-03-27 110,00--0,08-- -- 0,010,11----10 6-8
19-03-27219120,000,020,02-- -- ----0,020,0219 26-5
18-06-27 30,0047,4550,10-2,65 -5,3% 47,3047,7547,4547,451 16:18
18-06-27 35,0040,0045,20-- -- ----40,0039,7550 19-5
18-06-27 40,0040,5040,35-- -- 37,5538,0040,5040,353 10-8
18-06-27 45,0034,9535,48-- -- 32,7033,2034,9534,9495 14-8
18-06-27 50,0030,8530,67-- -- ----30,8530,852 4-9
18-06-273455,0026,1525,89-2,85 -11,0% 23,1523,6526,4526,1532 7-8
18-06-27 56,0024,4524,94-- -- ----24,4524,4540 14-8
18-06-27 58,0023,5523,04-- -- 20,3520,8523,5523,5529 30-7
18-06-27 60,0020,4521,19-- -- 18,5519,0020,4520,452 31-8
18-06-27 65,0017,5016,63-- -- 14,1514,5517,5017,5022 4-9
18-06-27 70,0011,4512,42-- -- ----11,4511,455 2-9
18-06-27 75,006,958,60-1,65 -19,2% 6,707,007,356,9511 11:27
18-06-27 80,004,255,52-1,27 -23,0% 4,124,304,574,00822 14:57
18-06-27 85,002,443,26-0,82 -25,2% ----2,652,29861 16:42
18-06-27 90,001,851,81-- -- 1,211,381,901,85256 8-9
18-06-27 95,001,050,97-- -- 0,620,781,051,055 19-8
18-06-27 100,000,650,53-- -- ----0,650,635 18-8
18-06-27 110,000,240,19-- -- 0,080,200,240,2336 10-8
18-06-27 120,000,110,08-- -- ----0,110,095 18-8
18-06-27 150,00--0,04-- -- --------0 --
17-12-27 20,0059,0059,90-- -- 1,98--59,0059,0015 11-8
17-12-27 25,0054,3055,00-- -- 52,2052,6554,3054,302 3-9
17-12-27 28,0021,0052,05-- -- ----21,0021,001 12-3
17-12-27 30,0048,5050,10-- -- ----48,5048,502 28-8
17-12-27 35,0045,8845,20-- -- ----47,1545,792.736 7-8
17-12-27 40,0039,7240,30-- -- ----39,7239,7256 14-8
17-12-27 45,0034,5535,47-- -- ----34,6034,552 18-8
17-12-27 50,0029,7130,72-- -- ----29,7129,711 11-8
17-12-27 55,0026,0025,99-- -- 23,3523,8026,0026,0010 4-9
17-12-27 60,0020,1021,49-- -- 18,9019,3520,1020,101 25-8
17-12-271.70170,0013,3413,12-2,27 -17,3% 10,9011,3013,4013,3430 11:57
17-12-27 80,005,506,77-1,27 -18,8% ----5,705,50254 16:33
17-12-27 90,002,433,05-0,62 -20,3% 2,282,492,602,4337 14:56
17-12-27 100,001,131,31-- -- 0,891,111,131,131 3-9
17-12-27 110,000,610,56-- -- ----0,610,6110 4-9
17-12-27 120,000,250,30-0,05 -16,7% 0,100,310,250,2590 09:36
17-12-27 150,00--0,09-- -- --0,13----0 --
16-06-28240,0036,7040,35-2,78 -6,9% 37,6038,1536,7036,701 20-8
16-06-28 50,0030,5030,90-- -- ----30,5030,501 17-8
16-06-28 55,0025,6226,34-- -- 23,5524,3525,6225,5540 18-8
16-06-28 60,0022,0522,01-- -- 19,3020,1022,0522,052 3-9
16-06-28 70,0014,0014,13-- -- ----14,0014,007 3-9
16-06-28 80,009,408,19-- -- 6,607,159,409,401 6-8
16-06-28 90,004,904,43-- -- 3,413,834,904,903 6-8
16-06-28105100,001,842,29-0,48 -21,0% ----1,841,8015 12:35
16-06-285110,001,131,19-0,26 -21,8% 0,801,141,131,135 8-9
16-06-28 120,000,600,62-- -- 0,360,680,600,607 3-9
16-06-28 150,00--0,07-- -- --0,24----0 --
15-12-28 25,0054,1555,08-- -- 52,1552,8554,1554,1015 11-8
15-12-28 30,0049,1050,15-- -- ----49,1049,101 18-8
15-12-28 35,0045,2545,25-- -- 42,3543,0545,2545,256 10-8
15-12-28 40,0040,9040,38-- -- 37,5538,2041,8040,9030 7-8
15-12-28 45,0035,9535,60-- -- ----35,9535,9520 7-8
15-12-28 50,0031,2530,97-- -- ----31,2531,2514 7-8
15-12-28 55,0023,5026,49-- -- ----23,5023,501 20-8
15-12-28 60,0021,4022,25-- -- ----21,4021,3551 18-8
15-12-28 70,0014,7414,83-- -- 12,6513,3514,7414,7475 8-9
15-12-28 80,007,759,17-1,42 -15,5% 7,45--8,257,7525 11:21
15-12-28 90,005,255,48-- -- ----5,355,2525 8-9
15-12-28 100,002,563,21-0,65 -20,2% ----2,562,564 12:34
15-12-28 110,001,801,90-- -- ----1,801,8010 8-9
15-12-28 120,001,131,11-- -- 0,731,051,131,131 4-8
15-12-28 150,00--0,28-- -- 0,030,23----0 --
21-12-29 25,0054,1055,08-- -- ----54,1054,0017 11-8
21-12-29 30,0046,2250,18-- -- 47,2547,9546,2246,1060 22-5
21-12-29 40,0040,5040,43-- -- ----40,5040,501 3-9
21-12-29 45,0035,0535,62-- -- 32,5533,7535,4535,0525 17-8
21-12-29 50,0029,1531,07-- -- 28,0529,2529,1529,151 28-8
21-12-291.08855,0026,6426,71-2,61 -9,8% 23,8525,0526,6426,6450 7-8
21-12-29 60,0021,8022,70-- -- ----21,8021,7054 28-8
21-12-29 70,0015,9015,88-- -- ----15,9015,8570 4-9
21-12-29 80,0011,0010,70-- -- 8,909,8511,0011,004 7-9
21-12-29 90,006,677,13-- -- 5,806,60----1 13-8
21-12-29 100,004,134,79-0,66 -13,8% ----4,254,04113 16:46
21-12-29 110,002,783,22-0,44 -13,7% 2,443,122,892,73180 16:57
21-12-29 120,000,992,18-- -- --------10 22-6
21-12-29 150,000,300,73-- -- ----0,300,301 13-1
20-12-30 30,0050,2050,20-- -- 47,1548,1050,2050,206 10-8
20-12-30 40,0038,7040,45-1,75 -4,3% ----38,7038,701 09:50
20-12-30 45,0035,7035,60-- -- 32,4033,8035,7035,701 3-9
20-12-30 50,0031,2031,09-- -- ----31,2031,2020 8-9
20-12-30 55,0026,8426,86-- -- 23,8025,3526,9726,7510 8-9
20-12-30 60,0021,5022,99-- -- 20,0521,6021,5021,501 25-8
20-12-30 65,0019,7519,61-- -- ----19,7519,753 7-9
20-12-30 70,0016,5416,70-- -- ----16,7516,4242 8-9
20-12-30 80,0010,7011,93-1,23 -10,3% ----10,7010,702 11:57
20-12-302.31190,008,478,43-1,24 -14,7% ----8,478,4112 7-9
20-12-30 100,006,116,12-- -- 4,725,956,145,985 8-9
20-12-30 110,003,784,41-0,63 -14,3% ----4,063,7848 16:46
20-12-30 120,002,913,14-0,23 -7,3% 2,193,152,912,9015 09:29
20-12-30 150,001,001,32-- -- 0,681,591,000,95225 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?