Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 60,0261,34-1,32 -2,2% 60,6859,54672.33417:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-11-2025)
Totaal volume 1.653 (1.321 Calls, 332 Puts)
Totaal open interest bij opening 7.240 (196 Calls, 7.044 Puts)
Call / Put ratio 3,98
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 26,00--35,55-- -- --------0 --
21-11-25 28,00--33,55-- -- --------0 --
21-11-25 30,00--31,55-- -- --------0 --
21-11-25 35,00--27,36-- -- --------0 --
21-11-25 40,00--21,57-- -- --------0 --
21-11-25 42,00--19,58-- -- --------0 --
21-11-25 44,00--17,59-- -- --------0 --
21-11-25 46,00--15,59-- -- --------0 --
21-11-25 48,00--13,59-- -- --------0 --
21-11-25 50,00--11,59-- -- --------0 --
21-11-25 51,00--10,59-- -- --------0 --
21-11-25 52,00--10,38-- -- --------0 --
21-11-25 53,00--9,38-- -- --------0 --
21-11-25 54,005,357,59-- -- ----5,355,3511 31-10
21-11-25 55,00--6,57-- -- --------0 --
21-11-25 56,003,776,38-- -- ----3,773,777 30-10
21-11-25 56,50--5,91-- -- --------0 --
21-11-25 57,004,354,61-0,26 -5,6% ----4,384,35106 17-11
21-11-25 57,50--4,12-- -- --------0 --
21-11-25 58,004,243,64-- -- ----4,244,242 13-11
21-11-25 58,50--3,92-- -- --------0 --
21-11-25 59,002,562,69-0,13 -4,8% ----2,562,47107 17-11
21-11-25 59,50--2,24-- -- --------0 --
21-11-25 60,001,541,82-0,28 -15,4% ----1,621,5411 17-11
21-11-25 61,000,651,04-0,39 -37,5% ----0,870,658 17-11
21-11-25 62,000,270,49-0,22 -44,9% ----0,350,2611 17-11
21-11-25 63,000,070,19-0,12 -63,2% ----0,080,0795 17-11
21-11-25 64,000,100,07-- -- ----0,100,103 14-11
21-11-25 65,00--0,04-- -- --------0 --
21-11-2515666,000,170,01-- -- ----0,170,1720 15-10
21-11-254068,000,200,01-- -- ----0,200,2040 25-8
21-11-25 72,00--0,01-- -- --------0 --
21-11-25 76,00--0,01-- -- --------0 --
21-11-25 80,00--0,01-- -- --------0 --
19-12-25 20,0042,0241,59-- -- ----42,0241,58192 11-8
19-12-25 22,0040,0239,59-- -- ----40,1139,60115 11-8
19-12-25 24,0038,1837,60-- -- ----38,1838,0875 11-8
19-12-25 25,0034,0037,40-- -- ----34,0034,001 11-9
19-12-25 26,0036,1836,41-- -- ----36,1836,1840 11-8
19-12-25 28,0031,7033,61-- -- ----31,7031,701 7-10
19-12-25 30,0029,5032,43-- -- ----29,5029,503 30-10
19-12-25 35,0025,7027,47-- -- ----25,7025,701 9-10
19-12-25 36,00--25,65-- -- --------0 --
19-12-25 38,0017,5823,67-- -- ----17,5817,582.000 16-5
19-12-25 40,0020,7022,52-- -- ----20,7020,658 11-11
19-12-25 42,0020,0119,70-- -- ----20,0819,991.530 11-8
19-12-25 44,0018,0518,55-- -- ----18,1518,013.820 11-8
19-12-25 45,0017,4516,72-- -- ----17,4517,455 13-11
19-12-25 46,0015,0515,73-- -- ----15,0515,054 16-10
19-12-25 48,0013,5013,74-- -- ----13,5013,501 20-8
19-12-25 50,0011,7012,56-0,86 -6,8% ----11,7011,701 14-11
19-12-25 52,0010,089,79-- -- ----10,259,651.149 11-8
19-12-25 53,00--8,81-- -- --------0 --
19-12-25 54,007,507,81-0,31 -4,0% ----7,507,505 17-11
19-12-25 55,006,406,88-0,48 -7,0% ----6,406,401 17-11
19-12-25 56,005,715,93-- -- ----5,735,7197 12-11
19-12-25 57,004,735,71-0,98 -17,2% ----4,734,736 17-11
19-12-25 58,003,694,12-0,43 -10,4% ----3,693,693 17-11
19-12-25 59,003,123,90-0,78 -20,0% ----3,503,1227 14-11
19-12-25 60,002,282,51-0,23 -9,2% ----2,282,28121 17-11
19-12-25 62,001,101,27-0,17 -13,4% ----1,231,0497 17-11
19-12-25 64,000,400,52-0,12 -23,1% ----0,450,4021 17-11
19-12-25 65,000,270,31-- -- ----0,270,2625 14-11
19-12-25 66,000,150,19-0,04 -21,1% ----0,150,1520 17-11
19-12-25 68,000,050,06-- -- ----0,050,0520 30-10
19-12-25 70,000,020,01-- -- ----0,020,023 30-10
19-12-25 72,000,090,01-- -- ----0,090,07200 14-10
19-12-25 76,00--0,01-- -- --------0 --
19-12-25 80,00--0,01-- -- --------0 --
19-12-25 90,00--0,01-- -- --------0 --
19-12-25 100,00--0,01-- -- --------0 --
16-01-26 28,00--33,66-- -- --------0 --
16-01-26 30,00--31,66-- -- --------0 --
16-01-26 35,00--26,69-- -- --------0 --
16-01-26 40,00--21,74-- -- --------0 --
16-01-26 42,00--19,77-- -- --------0 --
16-01-26 44,00--17,81-- -- --------0 --
16-01-26 46,00--15,84-- -- --------0 --
16-01-26 48,00--13,89-- -- --------0 --
16-01-26 50,00--11,93-- -- --------0 --
16-01-26 52,008,259,98-- -- ----8,258,252 4-11
16-01-26 53,00--9,03-- -- --------0 --
16-01-26 54,00--8,10-- -- --------0 --
16-01-26 55,00--7,15-- -- --------0 --
16-01-26 56,00--6,22-- -- --------0 --
16-01-26 57,003,905,33-- -- ----3,903,9020 30-10
16-01-26 58,00--4,52-- -- --------0 --
16-01-26 59,003,363,73-- -- ----3,363,3622 14-11
16-01-26 60,002,722,99-0,27 -9,0% ----2,882,7212 17-11
16-01-26 62,002,141,75-- -- ----2,142,0811 13-11
16-01-26 64,000,750,92-0,17 -18,5% ----0,850,75262 17-11
16-01-26 66,00--0,43-- -- --------0 --
16-01-26 68,000,150,20-- -- ----0,150,151 12-11
16-01-26 72,00--0,05-- -- --------0 --
16-01-26 76,00--0,02-- -- --------0 --
16-01-26 80,00--0,02-- -- --------0 --
20-03-26 20,0039,3041,71-- -- ----39,3039,303 12-9
20-03-26 22,00--39,72-- -- --------0 --
20-03-26 24,00--37,74-- -- --------0 --
20-03-26 26,00--36,56-- -- --------0 --
20-03-26 28,00--34,58-- -- --------0 --
20-03-26 30,00--32,60-- -- --------0 --
20-03-26 35,00--26,84-- -- --------0 --
20-03-26 36,00--26,69-- -- --------0 --
20-03-26 38,00--23,89-- -- --------0 --
20-03-26 40,0022,1621,95-- -- ----22,1622,162 13-11
20-03-26 42,0020,0920,03-- -- ----20,0920,0940 11-8
20-03-26 44,0018,0918,11-- -- ----18,0918,0930 11-8
20-03-26 45,0017,0417,14-- -- ----17,0417,0440 11-8
20-03-26 46,0016,0616,18-- -- ----16,0615,6041 11-8
20-03-26 48,0013,1515,04-- -- ----13,1513,1080 7-10
20-03-26 50,0010,7012,35-- -- ----10,7010,70100 28-10
20-03-26 52,0010,0311,26-- -- ----10,0310,031 14-8
20-03-26 54,006,208,74-- -- ----6,206,207 2-9
20-03-26 55,008,557,89-- -- ----8,558,551 13-11
20-03-26 56,007,007,04-- -- ----7,007,0098 12-11
20-03-26 58,005,455,50-- -- ----5,455,452 14-11
20-03-26 60,003,954,11-- -- ----4,353,92204 14-11
20-03-26 62,002,752,91-0,16 -5,5% ----2,752,755 17-11
20-03-26 64,001,861,97-0,11 -5,6% ----1,861,861 17-11
20-03-26 65,001,441,61-0,17 -10,6% ----1,501,442 17-11
20-03-26 66,001,561,28-- -- ----1,561,4815 13-11
20-03-26 68,000,600,79-- -- ----0,650,602 10-11
20-03-26 70,000,470,48-- -- ----0,470,471 14-11
20-03-26 72,000,170,30-- -- ----0,170,1715 21-10
20-03-26 76,00--0,13-- -- --------0 --
20-03-26 80,000,060,07-- -- ----0,070,061.531 12-11
20-03-26 90,000,030,04-- -- ----0,030,033 12-9
20-03-26 100,00--0,03-- -- --------0 --
19-06-26 22,0038,3739,81-- -- ----38,3738,371 5-11
19-06-26 24,00--37,84-- -- --------0 --
19-06-26 26,00--35,88-- -- --------0 --
19-06-26 28,00--33,92-- -- --------0 --
19-06-26 30,0032,0031,99-- -- ----32,0032,002 12-11
19-06-26 35,0020,1027,09-- -- ----20,1020,101 14-5
19-06-26 40,0017,6022,21-- -- ----17,6017,602 22-7
19-06-26 44,00--18,38-- -- --------0 --
19-06-26 45,0015,6017,43-- -- ----15,6015,6010 29-9
19-06-26 46,00--17,24-- -- --------0 --
19-06-26 48,0014,1014,63-- -- ----14,1014,10920 12-8
19-06-26 50,0011,4512,75-- -- ----11,4511,451 5-11
19-06-26 52,008,9010,97-- -- ----8,908,9060 25-9
19-06-26 54,006,959,27-- -- ----6,956,9550 23-10
19-06-26 55,006,408,43-- -- ----6,406,405 4-11
19-06-26 56,007,408,27-0,87 -10,5% ----7,507,403 14-11
19-06-26 58,005,916,72-0,81 -12,1% ----5,915,911 17-11
19-06-26 60,004,535,27-0,74 -14,0% ----4,534,5310 17-11
19-06-26 62,003,483,63-0,15 -4,1% ----3,483,482 17-11
19-06-26 64,003,002,67-- -- ----3,002,903 13-11
19-06-26 65,002,082,26-0,18 -8,0% ----2,082,0810 17-11
19-06-26 66,001,751,90-0,15 -7,9% ----1,751,7520 17-11
19-06-26 68,001,221,32-0,10 -7,6% ----1,221,22200 17-11
19-06-26 70,000,870,870,00 0,0% ----0,870,83100 17-11
19-06-26 72,00--0,60-- -- --------0 --
19-06-26 76,00--0,30-- -- --------0 --
19-06-26 80,000,140,16-- -- ----0,140,1415 12-11
19-06-26 90,00--0,03-- -- --------0 --
19-06-26 100,00--0,01-- -- --------0 --
18-09-26 24,00--37,83-- -- --------0 --
18-09-26 26,00--35,87-- -- --------0 --
18-09-26 28,00--33,91-- -- --------0 --
18-09-26 30,00--32,77-- -- --------0 --
18-09-26 35,00--27,12-- -- --------0 --
18-09-26 40,00--22,26-- -- --------0 --
18-09-26 46,00--16,56-- -- --------0 --
18-09-26 48,0013,8015,44-- -- ----13,8013,8011 10-11
18-09-26 50,00--12,88-- -- --------0 --
18-09-26 52,00--11,09-- -- --------0 --
18-09-26 54,00--9,44-- -- --------0 --
18-09-26 56,006,057,83-- -- ----6,106,0580 21-10
18-09-26 58,006,216,41-0,20 -3,1% ----6,216,211 17-11
18-09-26 60,005,055,12-0,07 -1,4% ----5,055,0510 17-11
18-09-26 65,002,552,68-0,13 -4,9% ----2,552,5510 17-11
18-09-26 70,001,451,26-- -- ----1,451,409 13-11
18-09-26 80,00--0,32-- -- --------0 --
18-09-26 90,00--0,07-- -- --------0 --
18-09-26 100,00--0,01-- -- --------0 --
18-12-26 20,0040,9041,77-- -- ----40,9040,901 18-8
18-12-26 25,0019,9536,83-16,88 -45,8% ----20,0119,9587 14-11
18-12-26 28,0031,3533,87-- -- ----31,3531,3520 6-10
18-12-26 30,0029,7031,91-- -- ----29,8529,7050 7-10
18-12-26 35,0026,7027,06-- -- ----26,7026,703 10-11
18-12-26 40,0022,0022,29-- -- ----22,0022,001 12-11
18-12-26 45,0018,4017,51-- -- ----18,4018,402 13-11
18-12-26 50,0012,6012,97-0,37 -2,9% ----12,6012,605 17-11
18-12-26 55,009,058,85-- -- ----9,059,054 14-11
18-12-26 60,005,305,50-0,20 -3,6% ----5,305,255 17-11
18-12-26 70,001,571,71-0,14 -8,2% ----1,621,574 17-11
18-12-26 80,000,450,48-- -- ----0,450,454 14-11
18-12-26 90,000,130,17-- -- ----0,130,131 5-11
18-12-26 100,00--0,07-- -- --------0 --
18-12-26 120,00--0,03-- -- --------0 --
18-06-27 30,0030,0032,04-- -- ----30,0030,0010 30-10
18-06-27 35,0025,2027,09-- -- ----25,5025,2080 2-10
18-06-27 40,0019,3722,26-- -- ----19,3719,23296 9-9
18-06-27 45,0016,5518,34-- -- ----16,5516,551 8-8
18-06-27 50,00--13,94-- -- --------0 --
18-06-27 55,008,069,40-- -- ----8,068,061 27-10
18-06-27 60,006,806,25-- -- ----6,806,802 13-11
18-06-27 70,002,662,660,00 0,0% ----2,662,6620 14-11
18-06-27 80,000,620,98-- -- ----0,620,6225 1-10
18-06-27 90,00--0,39-- -- --------0 --
18-06-27 100,00--0,14-- -- --------0 --
18-06-27 120,00--0,02-- -- --------0 --
17-12-27 20,0039,8541,82-- -- ----39,8539,852 7-10
17-12-27 25,0036,4036,89-- -- ----36,4036,4010 10-11
17-12-27 28,0021,0033,97-- -- ----21,0021,001 12-3
17-12-27 30,0029,5532,02-- -- ----29,5529,552 12-9
17-12-27 35,0027,8927,09-- -- ----27,8927,8915 13-11
17-12-27 40,0020,6522,21-- -- ----20,6520,658 5-11
17-12-27 45,0015,7017,58-- -- ----15,7015,7010 30-10
17-12-27 50,0012,6013,27-- -- ----12,6012,604 11-11
17-12-27 55,0010,459,59-- -- ----10,4510,208 13-11
17-12-27 60,006,206,60-- -- ----6,206,201 10-11
17-12-27 70,002,902,93-0,03 -1,0% ----2,902,904 17-11
17-12-27 80,001,061,24-- -- ----1,061,061 3-10
17-12-27 90,000,480,56-- -- ----0,480,482 3-10
17-12-27 100,000,210,27-- -- ----0,210,211 17-6
17-12-27 120,000,100,05-- -- ----0,100,101 15-8
15-12-28 25,0036,8036,82-- -- ----36,8036,805 11-8
15-12-28 30,0029,6531,91-- -- ----29,6529,654 24-9
15-12-28 35,0025,2527,03-- -- ----25,2525,2041 1-10
15-12-28 40,0020,7422,24-- -- ----20,7420,7420 2-10
15-12-28 45,0015,9018,41-- -- ----15,9015,901 27-10
15-12-28 50,0011,1013,52-- -- ----11,1011,104 22-10
15-12-28 55,008,2010,09-- -- --------1.500 29-10
15-12-28 60,007,557,42-- -- ----7,557,4011 12-11
15-12-28 70,004,284,11-- -- ----4,284,285 13-11
15-12-28 80,002,102,00-- -- ----2,102,101 13-11
15-12-28 90,00--1,07-- -- --------0 --
15-12-28 100,00--0,62-- -- --------0 --
15-12-28 120,000,200,23-- -- ----0,210,175 12-8
21-12-29 25,0030,3536,82-- -- ----30,3529,9525 15-5
21-12-29 30,0031,0132,68-- -- ----31,0131,011 13-10
21-12-29 40,0020,7523,04-- -- ----20,7520,751 30-10
21-12-29 45,0018,4017,80-- -- ----18,4018,401 13-11
21-12-29 50,0014,0013,79-- -- ----14,0014,001 14-11
21-12-29 55,0011,2810,57-- -- ----11,3011,0050 13-11
21-12-29 60,007,808,05-0,25 -3,1% ----7,807,8015 17-11
21-12-29 70,004,654,650,00 0,0% ----4,664,6030 17-11
21-12-29 80,002,842,67-- -- ----2,852,83195 13-11
21-12-29 90,001,781,59-- -- ----1,781,7835 13-11
21-12-29 100,000,691,00-- -- ----0,690,6925 3-9
21-12-29 120,000,450,43-- -- ----0,450,451 7-8
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?