Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 74,4875,96-1,48 -1,9% 76,1674,241.106.99717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-5-2026)
Totaal volume 6.539 (5.134 Calls, 1.405 Puts)
Totaal open interest bij opening 40.285 (30.697 Calls, 9.588 Puts)
Call / Put ratio 3,65
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 35,0037,8541,22-0,48 -1,2% 40,3041,1537,8537,8530 24-4
15-05-265040,0033,0536,22-- -- 35,5036,0033,1032,80100 24-4
15-05-26 45,00--31,22-- -- 30,3031,15----0 --
15-05-26 48,00--28,22-- -- 27,3028,15----0 --
15-05-26 50,00--26,22-- -- 25,3526,15----0 --
15-05-265052,0021,2024,22-0,48 -2,0% 23,5024,0021,2021,2050 24-4
15-05-26 54,00--22,22-- -- 21,3522,15----0 --
15-05-26 56,00--20,22-- -- 19,3520,15----0 --
15-05-262257,0018,1319,22-- -- 18,5019,0018,1318,1325 8-5
15-05-266258,0016,8318,22-- -- 17,5018,0016,8316,8323 8-5
15-05-2613459,0015,1217,22-- -- 16,5017,0015,1415,01126 28-4
15-05-264560,0016,0716,22-- -- 15,5016,0016,0716,0710 14-5
15-05-267162,0012,3914,22-- -- 13,5014,0012,3912,3910 4-5
15-05-2619464,0012,0512,22-0,17 -1,4% 11,5012,0012,0512,053 15-5
15-05-2629466,009,9510,22-0,27 -2,6% 9,5010,0010,009,952 15-5
15-05-26 67,00--9,22-- -- 8,359,20----0 --
15-05-2649568,008,158,22-0,07 -0,9% 7,508,008,158,152 15-5
15-05-26 69,00--7,22-- -- 6,407,10----0 --
15-05-2635270,006,006,22-0,22 -3,5% 5,506,006,306,0010 15-5
15-05-263071,004,965,22-- -- 4,524,994,964,9630 14-5
15-05-2632272,003,804,22-0,42 -10,0% 3,553,964,003,80103 15-5
15-05-265073,002,333,23-- -- 2,602,912,332,3310 12-5
15-05-2643274,001,882,23-0,35 -15,7% 1,611,902,351,70105 15-5
15-05-264375,000,921,28-0,36 -28,1% 0,610,901,070,866 15-5
15-05-261.07476,000,060,46-0,40 -87,0% 0,010,090,510,06656 15-5
15-05-2643777,000,100,07-- -- --0,070,100,08151 14-5
15-05-2622878,000,020,01+0,01 +100,0% --0,030,020,024 15-5
15-05-26 79,00--0,04-- -- --0,03----0 --
15-05-26280,000,050,01-- -- --0,030,050,051 17-4
15-05-26 82,00------ -- ---------- --
15-05-26 84,00--0,01-- -- --------0 --
15-05-26 88,00--0,01-- -- --------0 --
15-05-26 92,00------ -- ---------- --
19-06-26 22,0044,8353,97-- -- ----44,8344,831 16-1
19-06-26 24,00--51,97-- -- --------0 --
19-06-26 26,0040,6549,97-- -- ----40,6540,655 16-3
19-06-26 28,00--47,97-- -- --------0 --
19-06-26 30,0031,5045,97-14,47 -31,5% ----31,5031,508 25-11
19-06-26 35,0020,1040,97-- -- ----20,1020,101 14-5
19-06-26 40,0017,6035,98-18,38 -51,1% ----17,6017,602 22-7
19-06-26 44,00--31,98-- -- --------0 --
19-06-26 45,0030,1530,98-- -- ----30,1530,1525 8-5
19-06-26 46,0030,0029,98-- -- ----30,0030,005 14-5
19-06-26 48,0027,3827,98-- -- ----27,3827,3814 18-5
19-06-26 50,0024,7925,98-1,19 -4,6% ----24,7924,7910 12:30
19-06-26 52,0023,7523,98-- -- ----23,7523,7537 7-5
19-06-26 54,0019,0021,98-- -- ----19,0019,005 24-4
19-06-26 55,0020,7520,98-- -- ----20,7520,6520 18-5
19-06-26 56,0018,9119,98-1,07 -5,4% ----18,9118,912 10:14
19-06-26 57,00--18,98-- -- --------0 --
19-06-26 58,0018,3317,98-- -- ----18,3317,4223 18-5
19-06-26 59,0015,2216,99-- -- ----15,2215,2210 28-4
19-06-26 60,0015,3015,99-0,69 -4,3% ----15,8515,304 09:22
19-06-26 62,0012,4514,00-1,55 -11,1% ----12,4512,455 16:57
19-06-26 64,0011,9012,03-0,13 -1,1% ----11,9011,903 09:13
19-06-26 65,009,5011,03-1,53 -13,9% ----9,809,5031 16:39
19-06-26 66,009,5310,03-0,50 -5,0% ----9,599,5311 09:24
19-06-26 68,006,378,00-1,63 -20,4% ----7,206,37111 16:17
19-06-26 70,004,616,03-1,42 -23,5% ----4,854,6128 16:07
19-06-2695472,002,784,10-1,41 -34,4% ----3,302,5060 17:00
19-06-26 74,001,162,30-1,14 -49,6% 0,70--1,761,1660 17:29
19-06-26 76,000,440,99-0,55 -55,6% --0,530,690,4346 16:43
19-06-26 78,000,160,34-0,18 -52,9% ----0,330,1628 16:59
19-06-26 80,000,070,10-0,03 -30,0% ----0,070,0768 17:20
19-06-26 82,000,060,03-- -- ----0,060,061 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% --0,050,020,0289 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--35,98-- -- --------0 --
17-07-26 45,00--30,98-- -- --------0 --
17-07-26 50,00--25,98-- -- --------0 --
17-07-26 52,00--23,98-1,47 -6,1% --------0 --
17-07-26 54,00--22,00-- -- --------0 --
17-07-26 56,00--20,00-- -- --------0 --
17-07-26 58,00--18,00-- -- --------0 --
17-07-26 60,00--16,00-- -- --------0 --
17-07-26 62,00--14,00-- -- --------0 --
17-07-26 64,00--12,00-- -- --------0 --
17-07-26 66,008,0710,03-- -- ----8,078,072 21-4
17-07-26 68,006,798,03-1,24 -15,4% ----6,796,791 11:18
17-07-26 70,004,396,09-- -- ----4,394,393 29-4
17-07-26 72,004,344,20-- -- ----4,344,3420 18-5
17-07-26 74,001,702,57-0,87 -33,9% ----2,551,69191 16:53
17-07-26 76,000,971,43-0,46 -32,2% ----1,170,91221 16:46
17-07-26 78,000,450,78-0,33 -42,3% ----0,450,454 16:22
17-07-26 80,000,340,38-- -- ----0,360,3417 18-5
17-07-26 82,000,200,17-- -- --0,250,200,202 14-5
17-07-26 84,00--0,08-- -- --------0 --
17-07-26 88,00--0,010,00 0,0% --------0 --
17-07-26 92,00--0,01-- -- --------0 --
21-08-26 40,00--35,98-- -- --------0 --
21-08-26 45,00--30,98-1,49 -4,8% --------0 --
21-08-26 50,00--25,98-- -- --------0 --
21-08-26 54,00--21,98-- -- --------0 --
21-08-26 56,00--19,98-- -- --------0 --
21-08-26 58,00--18,00-- -- --------0 --
21-08-26 60,00--16,01-- -- --------0 --
21-08-26 64,00--12,04-- -- --------0 --
21-08-26 66,00--10,05-- -- --------0 --
21-08-26 68,00--8,08-1,43 -17,7% --------0 --
21-08-26 70,005,256,16-0,91 -14,8% ----5,405,255 09:53
21-08-26 72,003,604,47-0,87 -19,5% ----3,703,608 11:16
21-08-26 74,002,353,06-0,71 -23,2% ----2,552,352 16:44
21-08-26 76,001,851,99-0,14 -7,0% ----1,851,8540 13:23
21-08-26 78,001,061,23-0,17 -13,8% ----1,061,0214 14:32
21-08-26 80,00--0,71-- -- --------0 --
21-08-26 82,000,320,42-0,10 -23,8% ----0,320,321 15:05
21-08-26 84,00--0,24-- -- --------0 --
21-08-26 88,00--0,08-0,03 -37,5% --------0 --
21-08-26 92,00--0,02-- -- --------0 --
18-09-26 24,00--51,97-- -- --------0 --
18-09-26 26,00--49,97-- -- --------0 --
18-09-26 28,00--47,97-- -- --------0 --
18-09-26230,0040,9545,97-1,48 -3,2% ----40,9540,952 12-2
18-09-26 35,00--40,98-- -- --------0 --
18-09-26 40,0032,7535,98-- -- ----32,7532,7510 15-4
18-09-26 46,00--29,98-- -- --------0 --
18-09-26 48,0018,6527,98-- -- ----18,6518,6515 26-3
18-09-2614950,0016,6525,98-1,48 -5,7% ----16,6516,6520 16-3
18-09-26 52,0023,4923,98-- -- ----23,4923,492 18-5
18-09-26 54,0013,0021,98-- -- ----13,0013,0010 26-3
18-09-26 56,0019,8519,98-- -- ----19,8519,8525 15-5
18-09-26 58,0017,5417,99-- -- ----17,5417,545 18-5
18-09-26 60,0014,6015,99-1,39 -8,7% ----14,6014,60113 17:00
18-09-26 65,0011,2011,03-- -- ----11,2011,202 14-5
18-09-26 70,005,056,27-1,22 -19,5% ----5,405,0033 17:06
18-09-26 75,002,172,81-0,64 -22,8% --4,002,172,125 17:10
18-09-26 80,000,831,05-0,22 -21,0% ----0,850,8097 12:42
18-09-26 85,000,210,30-0,09 -30,0% ----0,220,212 10:22
18-09-26 90,000,080,07-- -- ----0,080,081 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 20,0054,8055,97-1,17 -2,1% ----54,8054,8017 12:21
18-12-26 24,00--51,97-- -- --------0 --
18-12-26 25,0047,2050,97-- -- ----47,2047,201 14-4
18-12-26 26,0043,6749,97-- -- ----43,6743,55244 11-2
18-12-26 28,0045,1547,97-- -- ----45,1545,1525 20-4
18-12-26 30,0029,7045,97-16,27 -35,4% ----29,8529,7050 7-10
18-12-26 35,0032,0040,97-- -- 39,1539,5532,0032,006 10-3
18-12-26 40,0034,8035,98-1,18 -3,3% ----34,8034,7514 12:00
18-12-26 45,0030,2230,98-0,76 -2,5% --33,5030,2229,70141 13:47
18-12-262.28450,0025,2225,98-1,49 -5,7% ----25,2225,07143 13:47
18-12-26 52,0020,5223,98-- -- ----20,5220,524 15-4
18-12-265454,0021,4421,98-1,49 -6,8% ----21,4421,4432 18-5
18-12-262.08655,0019,6020,98-1,49 -7,1% ----20,2519,40303 17:00
18-12-26 56,0017,9819,98-- -- ----17,9817,981 28-4
18-12-26 58,0013,5017,98-- -- ----13,5013,501 9-4
18-12-26 60,0014,5015,98-1,48 -9,3% ----15,3414,50356 17:21
18-12-26 65,009,8611,11-1,25 -11,3% ----10,109,7591 15:25
18-12-2611.16070,005,806,85-1,04 -15,2% 5,655,906,405,80478 17:21
18-12-26 75,003,213,93-0,72 -18,3% ----3,603,15161 16:59
18-12-26 80,001,602,04-0,44 -21,6% ----1,801,6022 17:10
18-12-26 85,001,030,93-- -- ----1,031,032 14-5
18-12-26 90,000,360,35-- -- ----0,360,3628 18-5
18-12-26 100,00--0,05-- -- --------0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--45,98-- -- --------0 --
19-03-27 35,00--41,08-- -- --------0 --
19-03-27 40,00--36,01-- -- --------0 --
19-03-27 45,00--31,01-- -- --------0 --
19-03-27 50,00--26,01-- -- --------0 --
19-03-27 52,00--24,01-- -- --------0 --
19-03-27 54,00--22,01-- -- --------0 --
19-03-27 56,0016,7220,01-- -- ----16,7216,724 15-4
19-03-27 58,0016,6018,04-- -- ----16,6016,605 28-4
19-03-2721760,0015,6416,04-1,43 -8,9% ----15,6415,5140 18-5
19-03-27 65,0010,2811,55-1,27 -11,0% 10,1010,2510,2810,2517 17:11
19-03-27 70,007,077,99-0,92 -11,5% ----7,607,0763 16:07
19-03-27 75,004,435,18-0,75 -14,5% ----4,574,434 17:11
19-03-27 80,002,803,13-0,33 -10,5% --3,602,802,802 09:51
19-03-27 85,001,551,80-0,25 -13,9% ----1,551,5510 10:11
19-03-27 90,000,790,94-0,15 -16,0% ----0,790,7910 10:11
19-03-27 100,00--0,25-- -- --------0 --
19-03-27 110,00--0,06-- -- --0,15----0 --
19-03-27 120,000,050,01-- -- ----0,050,05200 20-4
18-06-27 30,0044,7546,03-1,28 -2,8% ----44,7544,7510 12:24
18-06-278035,0040,0040,98-1,49 -3,6% ----40,0039,7550 12:42
18-06-2729640,0019,3735,98-1,50 -4,2% ----19,3719,23296 9-9
18-06-27 45,0022,3030,98-- -- ----22,3022,1051 12-3
18-06-27 50,0024,8126,01-1,20 -4,6% ----24,8124,811 11:38
18-06-27 55,0019,5421,01-1,47 -7,0% ----19,5419,546 16:17
18-06-27 60,0015,5716,19-0,62 -3,8% ----15,5715,571 09:22
18-06-27 70,008,338,72-0,39 -4,5% ----8,398,3311 09:24
18-06-27 80,003,373,83-0,46 -12,0% ----3,553,3736 11:48
18-06-27 90,001,191,42-0,23 -16,2% ----1,191,1920 11:48
18-06-27 100,000,240,43-- -- ----0,240,241 2-3
18-06-27 110,00--0,14-- -- --------0 --
18-06-27 120,00--0,04-- -- --------0 --
18-06-27 150,00--0,01-- -- --------0 --
17-12-27 20,0039,8555,96-16,11 -28,8% 1,98--39,8539,852 7-10
17-12-27 25,0043,5950,96-- -- ----43,5943,5910 4-2
17-12-27 28,0021,0047,96-- -- ----21,0021,001 12-3
17-12-27 30,0045,0045,96-0,96 -2,1% ----45,0045,0020 12:39
17-12-27 35,0040,0540,96-0,91 -2,2% ----40,0539,75115 13:56
17-12-27 40,0031,1035,96-- -- ----31,1031,1020 9-4
17-12-27 45,0030,3430,96-- -- ----30,3430,341 18-5
17-12-27 50,0025,9025,96-- -- ----25,9025,901 18-5
17-12-27 55,0019,4920,96-1,47 -7,0% ----19,8219,4911 17:16
17-12-27 60,0015,1416,59-1,45 -8,7% ----15,4915,00147 17:16
17-12-27 70,008,669,50-0,84 -8,8% --19,308,858,6629 15:15
17-12-27 80,004,154,81-0,66 -13,7% --5,054,204,1540 17:09
17-12-2711990,001,912,20-0,27 -12,3% ----1,971,91131 17:12
17-12-27 100,000,850,95-0,10 -10,5% ----1,010,8515 09:50
17-12-27 110,000,270,41-- -- ----0,270,273 13-4
17-12-27 120,000,150,16-- -- ----0,150,151 11-2
17-12-27 150,00--0,01-- -- --------0 --
15-12-28 25,0040,1050,96-- -- ----40,1040,101 9-3
15-12-28 30,0043,1545,98-- -- ----43,1543,151 23-4
15-12-28 35,0039,9041,01-1,11 -2,7% ----39,9039,9010 12:44
15-12-28 40,0035,2036,02-0,82 -2,3% ----35,2035,205 13:33
15-12-28 45,0029,7030,96-1,26 -4,1% ----29,7029,7020 15:25
15-12-28 50,0025,6725,99-- -- ----25,6725,671 18-5
15-12-28 55,0019,8221,18-1,36 -6,4% ----21,1519,824 16:16
15-12-28 60,0016,8717,06-- -- ----16,9216,872 18-5
15-12-28 70,0010,1510,72-0,57 -5,3% ----10,1510,1510 10:30
15-12-282.30580,006,336,36-0,61 -9,6% ----6,336,322 18-5
15-12-28 90,003,253,64-0,39 -10,7% ----3,403,2555 16:19
15-12-28 100,001,342,02-- -- ----1,341,341 8-4
15-12-28 110,00--1,10-- -- --------0 --
15-12-289120,000,580,61-0,07 -11,5% ----0,580,581 14-5
15-12-28 150,00--0,11-- -- --------0 --
21-12-29 25,0030,3550,96-- -- ----30,3529,9525 15-5
21-12-291430,0040,5045,96-1,48 -3,2% ----40,5040,5010 23-2
21-12-29 40,0036,3035,96-- -- ----36,3036,301 15-5
21-12-29 45,0030,9130,96-- -- ----31,1830,8524 18-5
21-12-291.95550,0025,0825,96-1,43 -5,5% ----25,2124,90488 12:45
21-12-29 55,0021,1921,45-- -- ----21,1921,193 18-5
21-12-291.77460,0017,2017,47-1,11 -6,4% ----17,2017,1018 09:23
21-12-29 70,0011,8011,67-- -- ----11,8011,805 14-5
21-12-29 80,007,257,53-0,28 -3,7% ----7,307,2525 12:01
21-12-29 90,004,744,84-0,10 -2,1% ----4,764,7450 11:35
21-12-29 100,003,103,04+0,06 +2,0% ----3,103,1010 13:00
21-12-29 110,00--1,93-- -- --------0 --
21-12-29 120,000,491,23-0,74 -60,2% ----0,490,491 5-12
21-12-29 150,000,300,34-- -- ----0,300,301 13-1
20-12-30 30,0036,4045,98-- -- 43,9044,8036,4036,401 2-1
20-12-30 40,0026,8035,99-- -- ----26,8026,801 5-1
20-12-30 45,0027,9131,00-- -- 28,9029,8027,9127,9175 27-4
20-12-30 50,0026,4025,99-- -- ----26,4026,383 18-5
20-12-30 55,0020,1621,31-1,15 -5,4% ----20,7520,16545 16:17
20-12-30 60,0017,3817,75-0,37 -2,1% ----17,4216,457 13:25
20-12-30 65,0014,4214,96-0,54 -3,6% ----14,4214,421 13:23
20-12-30 70,0012,4512,42-- -- ----12,4512,251.200 15-5
20-12-301.00980,008,068,50-0,62 -7,3% ----8,068,061 11:19
20-12-3038590,005,495,85-0,46 -7,9% ----5,495,491 11:22
20-12-30 100,004,054,32-0,27 -6,3% --4,254,153,90205 14:48
20-12-30 110,00--2,72-- -- --------0 --
20-12-30 120,001,851,89-- -- ----1,911,80300 15-5
20-12-30 150,001,001,04-- -- ----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?