Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 65,6265,86-0,24 -0,4% 66,2265,14501.30817:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-3-2026)
Totaal volume 1.605 (785 Calls, 820 Puts)
Totaal open interest bij opening 36.445 (15.265 Calls, 21.180 Puts)
Call / Put ratio 0,96
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26920,0049,7546,34-- -- 45,2545,8549,7549,751 19-2
20-03-26 22,00--44,34-- -- 43,2543,85----0 --
20-03-26 24,00--42,34-- -- 41,2541,85----0 --
20-03-26 26,00--40,34-- -- 39,2539,85----0 --
20-03-26 28,00--38,34-- -- 37,2537,85----0 --
20-03-26530,0036,1036,34-- -- 35,2535,8536,1036,105 8-1
20-03-26 35,00------ -- ---------- --
20-03-26 36,00--30,34-- -- 29,2529,85----0 --
20-03-26 38,00--28,34-0,64 -2,3% 27,2527,85----0 --
20-03-26 40,00------ -- ---------- --
20-03-26 42,0020,0924,34-4,25 -17,5% 23,2523,8520,0920,0940 11-8
20-03-26 44,0018,0922,34-4,25 -19,0% 21,2521,8518,0918,0930 11-8
20-03-26 45,00------ -- ---------- --
20-03-26 46,00------ -- ---------- --
20-03-26 48,00------ -- ---------- --
20-03-26 50,00------ -- ---------- --
20-03-26 52,00------ -- ---------- --
20-03-26 54,00------ -- ---------- --
20-03-26 55,00------ -- ---------- --
20-03-2654756,0010,6510,34+0,31 +3,0% 9,309,8010,6510,652 20-3
20-03-26857,009,679,34-- -- 8,358,759,679,6723 17-3
20-03-2650558,007,558,34-0,79 -9,5% 7,357,758,807,5563 20-3
20-03-26 59,00--7,34-- -- 6,356,70----0 --
20-03-26 59,50--6,84-- -- 5,856,20----0 --
20-03-26 60,00------ -- ---------- --
20-03-26 61,00--5,37-- -- 4,424,68----0 --
20-03-2616362,004,534,35+0,18 +4,1% 3,453,654,864,532 20-3
20-03-263063,002,683,38-- -- 2,452,652,682,6030 9-3
20-03-2616464,001,832,47-0,64 -25,9% 1,461,662,881,8310 20-3
20-03-2626165,000,601,57-0,97 -61,8% 0,490,692,030,6071 20-3
20-03-2696366,000,230,80-0,57 -71,3% 0,010,151,100,2298 20-3
20-03-2610667,000,170,31-0,14 -45,2% --0,050,290,0798 20-3
20-03-2689868,000,010,10-0,09 -90,0% --0,020,050,0139 20-3
20-03-261969,000,030,06-0,03 -50,0% --0,050,030,031 20-3
20-03-26 70,00------ -- ---------- --
20-03-26671,000,050,03-- -- ----0,050,045 16-3
20-03-2686272,000,010,010,00 0,0% --0,010,010,013 20-3
20-03-2620674,000,020,020,00 0,0% ----0,020,021 13-3
20-03-2615376,000,010,010,00 0,0% ----0,010,012 18-3
20-03-26378,000,050,01-- -- ----0,050,053 23-2
20-03-262.20080,000,020,01-- -- ----0,020,0230 26-2
20-03-26 84,00--0,01-- -- --------0 --
20-03-26 88,00------ -- ---------- --
20-03-26390,000,030,01+0,02 +200,0% ----0,030,033 12-9
20-03-26 100,00--0,01-- -- --------0 --
17-04-26 28,00--37,91-- -- 37,8038,25----0 --
17-04-26 30,00--35,91-- -- --------0 --
17-04-26 35,00--30,94-- -- 30,8031,25----0 --
17-04-26 40,00--25,99-- -- 25,8026,35----0 --
17-04-26 44,00--22,05-- -- 21,8522,40----0 --
17-04-26 46,00--20,08-- -- 19,8520,40----0 --
17-04-26 48,00--18,11-- -- 17,9018,45----0 --
17-04-26 50,0016,7016,17-- -- ----16,7016,703 20-3
17-04-26 52,00--14,17-- -- 13,9514,50----0 --
17-04-26 54,0012,3212,22-- -- ----12,3212,325 16-3
17-04-26 56,0011,6110,35-- -- 10,0510,6011,7111,0149 17-3
17-04-26 57,00--9,38-- -- 9,159,65----0 --
17-04-26 58,0011,368,46-- -- 8,308,6011,3611,364 17-2
17-04-26 59,00--7,54-- -- 7,407,70----0 --
17-04-26 60,004,756,67-- -- ----4,754,7515 23-3
17-04-26 62,005,104,95-- -- 4,805,055,105,101 23-3
17-04-26 64,003,493,43-- -- ----3,492,2016 23-3
17-04-26 66,002,002,15-0,15 -7,0% 1,982,152,001,77122 17:11
17-04-26 68,001,051,21-0,16 -13,2% 1,041,191,260,9844 16:51
17-04-26 70,000,500,61-0,11 -18,0% ----0,660,4852 16:36
17-04-2683872,000,200,29-0,09 -31,0% 0,150,250,240,2023 15:17
17-04-26 74,000,150,12-- -- 0,030,170,150,1433 23-3
17-04-26 76,000,140,05-- -- --0,120,140,1433 19-3
17-04-26 78,000,100,02-- -- ----0,100,102 3-3
17-04-26 80,00--0,01-- -- --------0 --
17-04-26 84,00--0,01-- -- --------0 --
17-04-26 88,00--0,01-- -- --------0 --
15-05-26 35,00--31,07-- -- --------0 --
15-05-26 40,00--26,13-- -- --------0 --
15-05-26 45,00--21,18-- -- 21,0521,60----0 --
15-05-26 48,00--18,27-- -- 18,1018,65----0 --
15-05-26 50,00--16,33-- -- 16,1516,70----0 --
15-05-26 52,00--14,39-- -- 14,2014,75----0 --
15-05-26 54,00--12,51-- -- --------0 --
15-05-26 56,00--10,64-- -- 10,6010,90----0 --
15-05-26 57,009,559,75-0,20 -2,1% 9,659,959,559,352 16:01
15-05-26 58,008,708,85-0,15 -1,7% ----8,708,702 16:00
15-05-26 59,008,357,97-- -- 7,908,208,358,153 16-3
15-05-26 60,007,507,13-- -- 7,057,357,507,503 16-3
15-05-26 62,005,955,56-- -- ----5,955,952 23-3
15-05-26 64,004,474,12-- -- 4,034,254,474,4733 23-3
15-05-26 66,002,782,86-0,08 -2,8% 2,782,992,782,781 11:43
15-05-26 68,002,141,88-- -- 1,791,972,142,1440 23-3
15-05-26 70,001,001,17-0,17 -14,5% 1,061,241,161,0014 15:50
15-05-266072,000,600,66-0,07 -10,6% 0,570,740,710,605 14:07
15-05-262174,000,380,36-0,05 -13,9% ----0,380,381 10:18
15-05-26 76,000,160,18-0,02 -11,1% 0,100,250,160,152 16:23
15-05-26 80,000,150,05-- -- --0,140,150,151 18-3
15-05-26 84,00--0,02-- -- --0,10----0 --
15-05-26 88,00--0,01-- -- --0,08----0 --
19-06-26222,0044,8343,95-0,24 -0,5% 43,8544,3044,8344,831 16-1
19-06-26 24,00--41,96-- -- --------0 --
19-06-26 26,0040,6539,97-- -- 39,8540,3040,6540,655 16-3
19-06-26 28,00--37,98-- -- --------0 --
19-06-26 30,0031,5035,99-4,49 -12,5% ----31,5031,508 25-11
19-06-26 35,0020,1031,02-10,92 -35,2% 30,9031,3520,1020,101 14-5
19-06-26 40,0017,6026,08-8,48 -32,5% 25,9526,5017,6017,602 22-7
19-06-26 44,00--22,16-- -- 22,0022,55----0 --
19-06-26 45,0021,7221,18-- -- 21,0521,5521,7221,723 11-3
19-06-26 46,00--20,20-- -- --------0 --
19-06-26 48,0018,9018,27-- -- 18,1018,6018,9018,90150 5-3
19-06-26 50,0017,3616,34-- -- ----17,3617,365 20-3
19-06-26 52,0015,8514,45-- -- 14,3514,7515,8515,8530 17-3
19-06-26 54,0013,5012,58-- -- ----13,5013,504 10-3
19-06-26 55,0012,5011,65-- -- 11,4011,9512,5012,505 10-3
19-06-26 56,0010,4010,75-- -- ----10,4010,403 20-3
19-06-26 57,00--9,86-- -- --------0 --
19-06-26 58,008,508,98-- -- 8,859,208,508,1555 9-3
19-06-26 59,008,408,10-- -- 8,008,358,406,5075 23-3
19-06-26 60,007,707,27-- -- 7,207,507,707,653 23-3
19-06-26 62,005,835,72+0,11 +1,9% 5,605,905,835,835 09:01
19-06-26 64,006,004,29-- -- 4,244,446,006,001 18-3
19-06-26 65,003,913,68-- -- ----3,912,6010 23-3
19-06-26 66,003,553,06-- -- ----3,553,5511 20-3
19-06-26 68,001,912,08-0,17 -8,2% 2,022,202,061,917 15:12
19-06-26 70,001,381,35+0,03 +2,2% --1,551,381,381 13:18
19-06-26 72,000,770,84-0,07 -8,3% 0,760,940,780,7722 17:19
19-06-26 76,000,270,270,00 0,0% 0,190,330,270,2710 13:38
19-06-26 80,000,180,10-- -- ----0,180,181 18-3
19-06-26 85,000,070,02-- -- --0,110,070,0741 6-3
19-06-261.30090,000,050,01-- -- --0,070,050,05200 2-3
19-06-26 100,00--0,01-- -- --------0 --
19-06-26 110,00--0,01-- -- --------0 --
18-09-26 24,00--41,98-- -- 41,8542,30----0 --
18-09-26 26,00--39,99-- -- --------0 --
18-09-26 28,00--38,01-- -- 37,8538,30----0 --
18-09-26 30,0040,9536,04-- -- 35,9036,3540,9540,952 12-2
18-09-26 35,00--31,10-- -- 30,9531,40----0 --
18-09-26 40,00--26,17-- -- 25,9526,40----0 --
18-09-26 46,00--20,34-- -- 20,0020,60----0 --
18-09-26 48,0016,0518,40-- -- ----16,0516,055 23-3
18-09-26 50,0016,6516,50-- -- 16,1516,7516,6516,6520 16-3
18-09-26 52,0015,3014,60-- -- ----15,3015,302 10-3
18-09-26 54,0012,4512,72-- -- 12,4513,0013,4512,4520 20-3
18-09-26 56,0011,9310,96-- -- 10,7511,1511,9311,93330 19-3
18-09-26 58,0010,059,22-- -- 9,009,4510,0510,0511 11-3
18-09-261.00160,007,867,63-0,23 -3,0% 7,407,807,867,865 09:01
18-09-26 65,004,564,17-- -- 4,044,324,563,4917 23-3
18-09-2696870,002,211,91-- -- 1,832,052,211,4626 23-3
18-09-2648375,000,630,74-0,03 -4,1% 0,660,830,630,6310 23-3
18-09-26 80,000,260,24-- -- 0,160,260,260,2630 23-3
18-09-26 85,000,120,08-- -- 0,010,140,120,121 23-3
18-09-26 90,00--0,04-- -- 0,010,12----0 --
18-09-26 100,00--0,02-- -- --------0 --
18-09-26 110,00--0,02-- -- --------0 --
18-12-26 20,0044,8245,95-1,13 -2,5% 45,8046,3544,8244,8230 17-12
18-12-26 24,00--41,97-- -- 41,8042,35----0 --
18-12-26 25,0019,9540,98-21,03 -51,3% 40,8041,3520,0119,9587 14-11
18-12-26 26,0043,6739,98-- -- 39,8040,3543,6743,55244 11-2
18-12-26 28,0043,5937,99-- -- 37,8538,4043,6643,2023 12-2
18-12-26 30,0029,7036,00-6,30 -17,5% ----29,8529,7050 7-10
18-12-26 35,0032,0031,03-- -- 30,9031,4032,0032,006 10-3
18-12-26 40,0027,3026,05-- -- 25,9026,4527,3027,3011 17-3
18-12-26 45,0022,7521,14-- -- ----22,7522,754 17-3
18-12-26 50,0016,0016,53-0,53 -3,2% ----16,0016,0031 15:38
18-12-26 52,0012,6014,65-- -- 14,3514,9012,6012,605 23-3
18-12-26 54,0010,9012,86-- -- ----10,9010,905 23-3
18-12-26 55,0010,1011,96-- -- 11,7012,2010,2010,1040 23-3
18-12-26 56,0011,8111,09-- -- ----11,8111,8110 12-3
18-12-26 58,0010,009,46-- -- 9,259,7010,0010,001 20-3
18-12-26 60,006,557,87-- -- ----6,656,5512 23-3
18-12-26 65,004,584,66-0,08 -1,7% 4,554,814,584,5831 16:55
18-12-26 70,002,422,48-0,06 -2,4% 2,402,612,632,42164 16:59
18-12-26 75,001,251,20+0,05 +4,2% ----1,251,25100 10:26
18-12-26 80,000,600,51+0,09 +17,6% ----0,600,604 09:11
18-12-26 85,000,270,19-- -- 0,110,260,270,25147 23-3
18-12-26 90,000,300,08-- -- 0,010,140,310,3019 27-2
18-12-26 100,00--0,01-- -- --0,08----0 --
18-12-26 110,00--0,01-- -- --0,07----0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--36,00-- -- --------0 --
19-03-27 35,00--31,03-- -- --------0 --
19-03-27 40,00--26,09-- -- --------0 --
19-03-27 45,00--21,26-- -- --------0 --
19-03-27 50,00--16,68-- -- --------0 --
19-03-27 52,00--14,90-- -- --------0 --
19-03-27 54,00--13,15-- -- --------0 --
19-03-27 56,00--11,45-- -- --------0 --
19-03-27 58,00--9,89-- -- --------0 --
19-03-27 60,00--8,43-- -- --------0 --
19-03-27 65,00--5,44-- -- --------0 --
19-03-27 70,00--3,28-- -- --------0 --
19-03-27 75,00--1,85-- -- --------0 --
19-03-27 80,00--0,97-- -- --------0 --
19-03-27 90,00--0,25-- -- --------0 --
19-03-27 100,00--0,07-- -- --------0 --
19-03-27 110,00--0,02-- -- --------0 --
18-06-27 30,0036,8536,04-- -- ----36,8536,855 5-1
18-06-27 35,0025,2031,13-5,93 -19,0% ----25,5025,2080 2-10
18-06-27 40,0019,3726,20-6,83 -26,1% 25,9026,5519,3719,23296 9-9
18-06-27 45,0022,3021,38-- -- 21,0021,6522,3022,1051 12-3
18-06-27 50,0017,5616,73-- -- 16,3016,9517,5617,565 20-3
18-06-2740055,0013,4012,40-0,20 -1,6% ----13,4013,4020 4-3
18-06-27 60,008,358,70-0,35 -4,0% 8,609,058,358,355 15:50
18-06-27 70,003,743,71-- -- 3,614,033,743,741 20-3
18-06-27 80,001,261,33-- -- 1,181,521,261,2540 23-3
18-06-27 90,000,460,42-- -- 0,300,600,460,4610 23-3
18-06-27 100,000,240,15-- -- 0,030,290,240,241 2-3
18-06-27 110,00--0,07-- -- --0,20----0 --
18-06-27 120,00--0,03-- -- --------0 --
17-12-27220,0039,8545,95-6,10 -13,3% 45,7046,4539,8539,852 7-10
17-12-27 25,0043,5940,97-- -- 40,7041,4543,5943,5910 4-2
17-12-27 28,0021,0037,99-- -- ----21,0021,001 12-3
17-12-27 30,0036,1536,00+0,15 +0,4% 35,8036,4536,1536,151 30-12
17-12-27 35,0033,8031,03-- -- 30,8531,5033,8033,8075 9-2
17-12-27 40,0026,2226,24-0,02 -0,1% 25,9026,5026,2226,221 09:39
17-12-27 45,0021,3921,42-0,03 -0,1% 21,0021,6521,3921,391 11:07
17-12-27 50,0018,9816,84-- -- 16,3517,0018,9818,9810 18-3
17-12-27 55,0013,1312,63-- -- 12,3512,9513,1313,135 23-3
17-12-271.15460,009,109,12-0,02 -0,2% 9,009,509,109,1082 15:21
17-12-271.37670,004,504,41+0,09 +2,0% 4,304,834,594,4514 17:19
17-12-2724080,002,181,91+0,08 +4,2% 1,802,262,182,185 20-3
17-12-27 90,000,960,80-- -- 0,671,080,960,961 6-3
17-12-27 100,000,350,36-- -- 0,180,590,350,352 9-3
17-12-27 110,00--0,15-- -- --0,38----0 --
17-12-27 120,000,150,06-- -- --0,280,150,151 11-2
15-12-28 25,0040,1041,08-- -- 40,7041,5040,1040,101 9-3
15-12-28 30,0036,9036,16-- -- 35,7036,5036,9036,901 12-3
15-12-28 35,0036,0031,19-- -- 30,7531,5536,0036,001 23-2
15-12-28 40,0025,7026,23-- -- 25,7526,5525,7025,701 23-3
15-12-28 45,0020,9421,49-0,55 -2,6% ----20,9420,941 14:44
15-12-28 50,0014,8017,05-- -- ----14,8014,80100 23-3
15-12-28 55,0014,8513,11-- -- 12,9013,6014,8514,8522 18-3
15-12-28 60,0010,0010,02-0,02 -0,2% 9,8010,4510,0010,0022 16:13
15-12-28 70,006,755,68-- -- 5,456,206,756,7512 18-3
15-12-28 80,003,303,14-- -- ----3,303,206 20-3
15-12-28 90,002,251,65-- -- ----2,252,2510 23-2
15-12-28 100,000,830,94-- -- 0,681,270,830,8315 26-1
15-12-28 110,00--0,52-- -- --------0 --
15-12-28 120,000,330,30-- -- 0,030,590,330,331 20-3
21-12-29 25,0030,3541,09-10,74 -26,1% ----30,3529,9525 15-5
21-12-29 30,0040,5036,15-- -- 35,7536,4540,5040,5010 23-2
21-12-29 40,0030,5026,25-- -- ----30,5030,502 12-2
21-12-29 45,0021,6021,59+0,01 0,0% 21,0521,7521,6021,605 09:28
21-12-29 50,0019,0017,28-- -- 16,8517,5519,2518,905 18-3
21-12-29 55,0015,2013,64-- -- 13,3514,0515,2015,201 18-3
21-12-29 60,0011,0010,75-- -- 10,4511,1511,009,70351 23-3
21-12-29 70,007,006,54-- -- 6,107,207,006,402 23-3
21-12-29 80,004,454,02-- -- 3,614,664,454,452 11-3
21-12-29 90,003,112,47-- -- 2,063,043,113,114 13-3
21-12-29 100,001,651,53-- -- ----1,801,653 10-3
21-12-29 120,000,490,65-0,16 -24,6% ----0,490,491 5-12
21-12-29 150,000,300,18-- -- --0,510,300,301 13-1
20-12-30 30,0036,4035,96-- -- ----36,4036,401 2-1
20-12-30 40,0026,8026,30-- -- 25,6026,7526,8026,801 5-1
20-12-30 45,0024,4521,67-- -- 20,8021,9524,4524,4510 10-2
20-12-30 50,0016,9117,46-0,55 -3,2% ----17,4216,912 14:44
20-12-30 55,0013,7514,01-0,26 -1,9% 12,9014,6513,8613,754 16:51
20-12-30 60,0011,5411,24-- -- ----11,5411,545 23-3
20-12-30 65,009,109,04-- -- 8,1010,009,109,101 9-3
20-12-30 70,007,577,28-- -- ----7,577,5710 19-3
20-12-3030980,004,904,74+0,57 +12,0% 4,005,654,904,904 23-3
20-12-30 90,003,403,11-- -- ----3,402,98150 23-3
20-12-30 100,002,812,11-- -- 1,452,912,812,815 18-3
20-12-30 120,00--1,15-- -- 0,401,79----0 --
20-12-30 150,000,600,55-- -- --1,030,600,6050 18-3
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?