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* 77,7477,24+0,50 +0,6% 77,9077,5417.92209:31

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-8-2026)
Totaal volume 1.978 (1.542 Calls, 436 Puts)
Totaal open interest bij opening 23.515 (11.394 Calls, 12.121 Puts)
Call / Put ratio 3,54
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-26 24,0058,9553,62-- -- ----59,2558,957 6-8
18-09-26 26,0049,9051,62-- -- ----49,9049,901 24-8
18-09-26 28,0050,5049,63-- -- ----50,5050,501 18-8
18-09-26 30,0052,4047,63-- -- ----53,0852,4013 6-8
18-09-26 35,0047,2342,64-- -- ----48,2447,238 6-8
18-09-26 40,0043,0837,65-- -- ----43,0843,081 6-8
18-09-26 46,0037,0831,66-- -- ----37,0837,081 6-8
18-09-26 48,0035,0829,66-- -- ----35,0835,081 6-8
18-09-26 50,0031,2827,66-- -- ----31,2831,281 5-8
18-09-26 52,0023,4925,67-- -- ----23,4923,492 18-5
18-09-26 54,0013,0023,67-- -- ----13,0013,0010 26-3
18-09-26 56,0024,8821,68-- -- ----25,0024,703.660 7-8
18-09-26 58,0022,9319,68-- -- ----23,6922,93174 7-8
18-09-26 60,0015,8017,70-- -- ----15,8015,20123 22-5
18-09-26 62,00--15,72-- -- --------0 --
18-09-26 64,0012,7013,76-- -- ----12,7012,5544 23-6
18-09-26 65,0015,9912,74-- -- ----16,3115,76276 7-8
18-09-26 66,0010,8511,76-- -- ----10,8510,8588 2-7
18-09-26 68,008,839,79-- -- ----9,358,8365 26-6
18-09-26 70,006,257,81-- -- ----6,756,2525 20-8
18-09-26 72,004,525,90-- -- ----4,524,395 24-8
18-09-26 74,002,794,05-- -- ----2,792,7168 21-8
18-09-26 75,002,113,17-- -- ----2,112,115 24-8
18-09-26 76,002,222,40-0,18 -7,5% ----2,302,224 27-8
18-09-26 77,001,471,70-0,23 -13,5% ----1,471,2511 15:48
18-09-26 78,000,841,15-0,31 -27,0% 0,08--0,910,7859 16:14
18-09-26 79,00------ -- --------0 --
18-09-26 80,000,340,45-0,11 -24,4% ----0,360,3031 15:13
18-09-26 82,000,100,15-0,05 -33,3% ----0,100,106 10:42
18-09-26 84,000,120,05-- -- --------1 19-8
18-09-26 85,000,110,02-- -- ----0,110,1140 14-8
18-09-26 86,000,010,01-- -- ----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--37,73-- -- --------0 --
16-10-26 45,00--32,75-- -- --------0 --
16-10-26 50,00--27,77-- -- --------0 --
16-10-26 54,00--23,79-- -- --------0 --
16-10-26 56,00--21,80-- -- --------0 --
16-10-26 58,00--19,81-- -- --------0 --
16-10-26 60,00--17,82-- -- --------0 --
16-10-26 64,00--13,89-- -- --------0 --
16-10-26 66,0014,6011,96-- -- ----14,6014,602 30-7
16-10-26 68,00--10,06-- -- --------0 --
16-10-26 70,009,838,19-- -- ----9,839,831 10-8
16-10-26 72,004,716,36-- -- ----4,754,7110 20-8
16-10-26 74,003,674,67-- -- ----3,673,676 24-8
16-10-26 76,002,453,15-0,70 -22,2% ----2,452,261 12:37
16-10-2615478,001,711,94-0,17 -8,8% ----1,711,711 16:02
16-10-26 80,000,911,11-0,20 -18,0% ----0,910,91403 14:47
16-10-26 82,000,550,59-0,04 -6,8% ----0,620,551 27-8
16-10-26 84,000,240,30-0,06 -20,0% --0,500,240,247 15:33
16-10-26 86,000,410,15-- -- --------1 26-8
16-10-26 88,000,090,07-- -- ----0,090,095 25-8
16-10-26 90,000,120,03-- -- --------5 13-8
16-10-26 92,00--0,01-- -- --------0 --
16-10-26 96,00--0,01-- -- --------0 --
16-10-26 100,00--0,01-- -- --------0 --
20-11-26 40,00--37,85-- -- --------0 --
20-11-26 45,00--32,88-- -- --------0 --
20-11-26 50,00--27,91-- -- --------0 --
20-11-26 54,00--23,94-- -- --------0 --
20-11-26 56,00--21,95-- -- --------0 --
20-11-26 58,00--19,97-- -- --------0 --
20-11-26 60,00--17,99-- -- --------0 --
20-11-26 64,00--14,11-- -- --------0 --
20-11-26 66,00--12,31-- -- --------0 --
20-11-26 68,00--10,60-- -- --------0 --
20-11-26 70,007,518,78-- -- ----7,517,5110 24-8
20-11-26 72,007,207,03-- -- ----7,207,002 26-8
20-11-26 74,004,905,42-0,52 -9,6% ----4,904,902 17:06
20-11-26 76,00--4,01-- -- --------0 --
20-11-26 78,00--2,78-- -- --------0 --
20-11-26 80,001,851,850,00 0,0% ----1,851,851 14:48
20-11-26 82,001,011,19-0,18 -15,1% ----1,031,01335 14:42
20-11-26 84,00--0,75-- -- --------1 26-8
20-11-26 88,00--0,26-- -- --------0 --
20-11-26 92,00--0,12-- -- --------0 --
20-11-26 96,00--0,02-- -- --------0 --
18-12-26 20,0055,9557,76-- -- ----55,9555,9510 22-5
18-12-26 24,00--53,79-- -- --------0 --
18-12-26 25,0047,2052,80-- -- ----47,2047,201 14-4
18-12-26 26,0043,6751,81-- -- ----43,6743,55244 11-2
18-12-26 28,0047,9049,83-- -- ----47,9047,9012 22-5
18-12-26 30,0048,3047,85-- -- ----48,3048,308 19-8
18-12-26 35,0042,5542,89-- -- ----42,5542,558 19-8
18-12-26 40,0036,4037,93-- -- ----36,9036,1523 20-8
18-12-26 45,0031,3532,98-- -- ----32,0531,3511 20-8
18-12-264750,0026,4528,03-0,14 -0,5% ----26,6526,4512 20-8
18-12-26452,0024,5526,05-0,12 -0,5% ----24,5524,554 20-8
18-12-26 54,0020,9324,08-- -- ----20,9320,9310 25-5
18-12-26 55,0026,7023,10-- -- ----26,7026,5536 7-8
18-12-26 56,0024,5722,13-- -- ----24,5724,5720 7-8
18-12-26 58,0023,3020,19-- -- ----23,3023,302 5-8
18-12-26 60,0020,0018,28-- -- ----20,0020,002 10-8
18-12-26 65,0012,3513,64-- -- ----12,3512,351 24-8
18-12-26 70,008,759,13-0,38 -4,2% ----8,758,755 13:27
18-12-265.23975,004,735,18-0,26 -5,0% ----5,204,7246 17:04
18-12-26 80,002,422,36+0,06 +2,5% --3,252,422,421 27-8
18-12-26 85,000,920,91-- -- ----0,940,922 25-8
18-12-26 90,000,220,31-- -- --------1 25-8
18-12-26 95,000,150,12-- -- ----0,150,1421 29-7
18-12-26 100,00--0,04-- -- --------0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,01-- -- --------0 --
19-03-27 30,00--48,17-- -- --------0 --
19-03-27 35,0045,8543,35-- -- ----45,8545,852 7-8
19-03-27 40,0039,2038,45-- -- ----39,2039,201 18-8
19-03-27 45,00--33,60-- -- --------0 --
19-03-27 50,00--28,77-- -- --------0 --
19-03-27 52,00--26,82-- -- --------0 --
19-03-27 54,00--24,92-- -- --------0 --
19-03-27456,0016,7223,00-0,33 -1,4% ----16,7216,724 15-4
19-03-27 58,0022,4521,10-- -- ----22,4522,451 22-7
19-03-27 60,0014,8519,24-- -- ----14,8514,856 15-6
19-03-27 65,0014,4014,61-- -- ----14,4014,402 25-8
19-03-27 70,009,9110,43-0,52 -5,0% ----9,929,9080 17:08
19-03-27 75,006,506,81-0,31 -4,6% ----6,506,507 14:43
19-03-27 80,003,913,99-- -- ----4,093,915 25-8
19-03-27 85,001,962,11-0,15 -7,1% ----1,961,943 13:11
19-03-27 90,001,121,08-- -- --------1 20-8
19-03-27 95,000,610,52-- -- ----0,610,6121 12-8
19-03-27 100,00--0,24-- -- --------0 --
19-03-27 110,00--0,04-- -- --------10 6-8
19-03-27 120,000,020,01-- -- ----0,020,0219 26-5
18-06-27 30,0047,5548,34-0,79 -1,6% ----47,5547,552 12:01
18-06-27 35,0040,0043,55-- -- ----40,0039,7550 19-5
18-06-27 40,0040,5038,73-- -- ----40,5040,353 10-8
18-06-27 45,0034,9533,90-- -- ----34,9534,9495 14-8
18-06-27 50,0027,0529,10-- -- ----27,0527,054 20-8
18-06-27 55,0026,1524,37-- -- ----26,4526,1532 7-8
18-06-27 56,0024,4523,42-- -- ----24,4524,4540 14-8
18-06-27 58,0023,5521,57-- -- ----23,5523,5529 30-7
18-06-27 60,0019,4319,71-- -- ----19,4319,432 25-8
18-06-27 65,0015,4515,28-- -- ----16,3015,45116 19-8
18-06-27 70,0010,6511,20-0,55 -4,9% ----11,2010,6022 11:37
18-06-27 75,006,707,66-- -- ----6,706,705 20-8
18-06-27 80,004,404,86-0,46 -9,5% ----4,654,40100 10:58
18-06-27 85,002,602,89-0,29 -10,0% ----2,632,60200 10:48
18-06-27 90,001,451,64-- -- ----1,451,39900 24-8
18-06-27 95,001,050,91-- -- ----1,051,055 19-8
18-06-27 100,000,650,51-- -- ----0,650,635 18-8
18-06-27 110,000,240,19-- -- ----0,240,2336 10-8
18-06-27 120,000,110,07-- -- ----0,110,095 18-8
18-06-27 150,00--0,06-- -- --------0 --
17-12-27 20,0059,0058,00-- -- 1,98--59,0059,0015 11-8
17-12-27 25,0055,8553,11-- -- ----55,8555,852 7-8
17-12-27 28,0021,0050,18-- -- ----21,0021,001 12-3
17-12-27 30,0051,0448,23-- -- ----51,0451,0480 7-8
17-12-27 35,0045,8843,38-- -- ----47,1545,792.736 7-8
17-12-27 40,0039,7238,63-- -- ----39,7239,7256 14-8
17-12-27 45,0034,5533,92-- -- ----34,6034,552 18-8
17-12-27 50,0029,7129,20-- -- ----29,7129,711 11-8
17-12-27 55,0022,9524,54-- -- ----22,9522,951 21-8
17-12-27 60,0020,1020,04-- -- ----20,1020,101 25-8
17-12-27 70,0012,1012,02-- -- ----12,1012,002 25-8
17-12-27 80,006,186,09+0,09 +1,5% ----6,186,0510 13:37
17-12-27 90,002,882,77-- -- ----2,882,7561 26-8
17-12-27 100,001,221,22-- -- ----1,231,18208 25-8
17-12-27 110,000,680,55-- -- ----0,680,6850 11-8
17-12-27 120,000,310,28-- -- --------60 20-8
17-12-27 150,00--0,02-- -- --------0 --
16-06-28 40,0036,7038,73-- -- ----36,7036,701 20-8
16-06-282050,0030,5029,31-0,29 -1,0% ----30,5030,501 17-8
16-06-28 55,0025,6224,74-- -- ----25,6225,5540 18-8
16-06-28 60,0019,0520,38-- -- ----19,0519,0520 24-8
16-06-28 70,0013,8012,78-- -- ----13,8013,8030 17-8
16-06-28 80,009,407,42-- -- ----9,409,401 6-8
16-06-28 90,004,903,98-- -- ----4,904,903 6-8
16-06-28105100,002,971,96-0,05 -2,6% ----2,972,9580 6-8
16-06-28 110,00--1,05-- -- --------0 --
16-06-28 120,000,660,54-- -- ----0,660,6610 7-8
16-06-28 150,00--0,06-- -- --------0 --
15-12-28 25,0054,1553,14-- -- ----54,1554,1015 11-8
15-12-28 30,0049,1048,28-- -- ----49,1049,101 18-8
15-12-28 35,0045,2543,47-- -- ----45,2545,256 10-8
15-12-28 40,0040,9038,69-- -- ----41,8040,9030 7-8
15-12-2816545,0035,9533,99-0,41 -1,2% ----35,9535,9520 7-8
15-12-28 50,0031,2529,40-- -- ----31,2531,2514 7-8
15-12-28 55,0023,5024,99-- -- ----23,5023,501 20-8
15-12-28 60,0021,4020,83-- -- ----21,4021,3551 18-8
15-12-28 70,0013,1213,64-0,52 -3,8% ----13,1513,0584 17:08
15-12-282.32580,007,358,29-0,17 -2,1% 7,30--7,807,359 21-8
15-12-28 90,005,824,90-- -- ----5,825,5012 7-8
15-12-28 100,003,002,88-- -- ----3,003,002 12-8
15-12-28 110,001,551,68-- -- ----1,551,5055 15-7
15-12-28 120,001,131,01-- -- ----1,131,131 4-8
15-12-28 150,00--0,27-- -- --------0 --
21-12-29 25,0054,1053,10-- -- ----54,1054,0017 11-8
21-12-29 30,0046,2248,22-- -- ----46,2246,1060 22-5
21-12-29840,0039,7038,59-0,47 -1,2% ----39,7039,705 14-8
21-12-29 45,0035,0533,91-- -- ----35,4535,0525 17-8
21-12-29 50,0030,1029,40-- -- ----30,1030,1050 14-8
21-12-29 55,0026,6425,14-- -- ----26,6426,6450 7-8
21-12-29 60,0020,5521,13-0,58 -2,7% ----20,5520,5550 13:25
21-12-29 70,0013,3514,51-- -- ----13,9513,3550 20-8
21-12-29 80,008,859,60-- -- ----8,858,853 21-8
21-12-29 90,006,676,30-- -- --------1 13-8
21-12-291.642100,003,904,18-0,10 -2,4% ----3,903,9010 20-8
21-12-29 110,002,832,77-- -- ----2,832,832 4-8
21-12-29 120,000,991,86-- -- --------10 22-6
21-12-29 150,000,300,63-- -- ----0,300,301 13-1
20-12-30730,0050,2048,53-0,42 -0,9% ----50,2050,206 10-8
20-12-30 40,0026,8038,75-- -- ----26,8026,801 5-1
20-12-30 45,0036,0534,07-- -- ----36,0536,0510 7-8
20-12-30 50,0030,0329,47-- -- ----30,0330,031 11-8
20-12-30 55,0025,2025,16-- -- ----25,5025,0015 26-8
20-12-30 60,0021,5021,40-- -- ----21,5021,501 25-8
20-12-3032165,0018,7518,07-0,26 -1,4% ----18,7518,7530 19-8
20-12-30 70,0015,3515,21-- -- ----15,3515,3516 26-8
20-12-30 80,0010,6510,67-- -- ----10,6510,6516 26-8
20-12-30 90,007,357,46-0,11 -1,5% ----7,557,3570 13:25
20-12-30 100,005,705,32-- -- ----5,905,70106 13-8
20-12-30 110,004,083,84-- -- ----4,084,081 11-8
20-12-30 120,003,102,76-- -- ----3,103,10125 11-8
20-12-30 150,001,001,03-- -- ----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?