Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 74,3073,62+0,68 +0,9% 74,4072,80648.03217:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-4-2026)
Totaal volume 2.360 (1.086 Calls, 1.274 Puts)
Totaal open interest bij opening 11.148 (4.278 Calls, 6.870 Puts)
Call / Put ratio 0,85
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 35,0037,8538,66+0,68 +1,8% 39,2039,6537,8537,8530 24-4
15-05-26 40,0033,0533,66-- -- 34,2034,6033,1032,80100 24-4
15-05-26 45,00--28,68-- -- --------0 --
15-05-26 48,00--25,69-- -- 26,2026,65----0 --
15-05-26 50,00--23,69-- -- --------0 --
15-05-26 52,0021,2021,71-- -- ----21,2021,2050 24-4
15-05-26 54,00--19,72-- -- 20,2020,65----0 --
15-05-26 56,00--17,69-- -- --------0 --
15-05-26 57,009,5516,72-- -- ----9,559,551 30-3
15-05-26 58,0015,4415,72-0,28 -1,8% ----15,4415,441 30-4
15-05-26 59,0015,1214,72-- -- ----15,1415,01126 28-4
15-05-26 60,0012,9513,72-- -- 14,2514,6512,9512,951 17-4
15-05-26 62,0011,2011,74-- -- ----11,2011,202 24-4
15-05-26 64,009,379,77-- -- ----9,379,373 15-4
15-05-2659066,008,507,83+0,63 +8,0% ----8,508,5011 30-4
15-05-26 68,006,305,88+0,42 +7,1% 6,456,756,306,301 30-4
15-05-26 70,004,314,08-- -- ----4,804,3196 28-4
15-05-26 72,002,722,43+0,29 +11,9% ----2,722,7220 30-4
15-05-26 74,001,361,16+0,20 +17,2% ----1,360,8571 30-4
15-05-26 76,000,500,42+0,08 +19,0% 0,470,580,530,37125 30-4
15-05-26 78,000,130,10+0,03 +30,0% ----0,130,1018 30-4
15-05-26 80,000,050,02-- -- ----0,050,051 17-4
15-05-26 84,00--0,01-- -- --------0 --
15-05-26 88,00--0,01-- -- --------0 --
15-05-26 92,00------ -- ---------- --
19-06-26 22,0044,8351,66-- -- ----44,8344,831 16-1
19-06-26 24,00--49,66-- -- --------0 --
19-06-26 26,0040,6547,66-- -- ----40,6540,655 16-3
19-06-26 28,00--45,67-- -- 46,2046,65----0 --
19-06-26 30,0031,5043,67-12,17 -27,9% ----31,5031,508 25-11
19-06-26 35,0020,1038,68+0,68 +1,8% ----20,1020,101 14-5
19-06-26 40,0017,6033,69+0,67 +2,0% ----17,6017,602 22-7
19-06-26 44,00--29,70-- -- --------0 --
19-06-26 45,0028,4028,70-- -- ----28,4028,4025 27-4
19-06-26 46,0026,9027,71-- -- ----26,9026,85100 24-4
19-06-26 48,0024,9125,71-- -- ----24,9224,9175 24-4
19-06-26 50,0023,9523,72+0,23 +1,0% ----23,9523,951 30-4
19-06-26 52,0021,3221,73-- -- ----21,3221,321 21-4
19-06-26 54,0019,0019,74-- -- 20,3020,6519,0019,005 24-4
19-06-26 55,0019,0318,74-- -- ----19,0319,03125 28-4
19-06-26 56,0017,2417,75-- -- ----17,2417,2475 29-4
19-06-26 57,00--16,75-- -- --------0 --
19-06-26 58,0016,1715,77+0,40 +2,5% ----16,1716,171 30-4
19-06-26 59,0015,2214,77-- -- ----15,2215,2210 28-4
19-06-26 60,0013,8013,77-- -- ----13,8013,801 29-4
19-06-26 62,0011,1011,82-- -- ----11,1011,107 27-4
19-06-26 64,009,489,88-0,40 -4,0% 10,4010,759,489,481 30-4
19-06-26 65,009,158,90+0,25 +2,8% ----9,159,151 30-4
19-06-26 66,007,807,93-0,13 -1,6% ----7,807,8011 30-4
19-06-26 68,005,736,06-0,33 -5,4% ----5,735,731 30-4
19-06-26 70,004,604,33+0,27 +6,2% ----4,704,0646 30-4
19-06-26 72,003,102,79+0,31 +11,1% ----3,102,4427 30-4
19-06-26 74,001,811,55+0,26 +16,8% 0,70--1,811,63134 30-4
19-06-26 76,000,880,75+0,13 +17,3% 0,820,970,880,8562 30-4
19-06-26 78,000,330,30+0,03 +10,0% ----0,330,3330 30-4
19-06-26 80,000,120,11+0,01 +9,1% 0,080,160,120,1240 30-4
19-06-26 85,000,070,01-- -- ----0,070,0741 6-3
19-06-26 88,00--0,01-- -- --------0 --
19-06-261.50090,000,030,01+0,02 +200,0% --0,060,030,03200 17-4
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--33,71-- -- --------0 --
17-07-26 45,00--28,72-- -- --------0 --
17-07-26 50,00--23,71-- -- --------0 --
17-07-26 52,00--21,71-- -- --------0 --
17-07-26 54,00--19,71-- -- --------0 --
17-07-26 56,00--17,75-- -- --------0 --
17-07-26 58,00--15,76-- -- --------0 --
17-07-26 60,00--13,79-- -- --------0 --
17-07-26 62,00--11,79-- -- --------0 --
17-07-26 64,00--9,90-- -- --------0 --
17-07-26 66,008,077,98-- -- ----8,078,072 21-4
17-07-26 68,00--6,17-- -- --------0 --
17-07-26 70,004,394,48-- -- ----4,394,393 29-4
17-07-26 72,003,353,01+0,34 +11,3% ----3,353,2611 30-4
17-07-26 74,002,131,84+0,29 +15,8% ----2,131,659 30-4
17-07-26 76,001,211,04+0,17 +16,3% ----1,211,212 30-4
17-07-26 78,000,710,56-- -- ----0,710,711 22-4
17-07-26 80,000,310,26-- -- ----0,310,292 28-4
17-07-26 84,00--0,08-- -- --------0 --
17-07-26 88,00--0,02-- -- --------0 --
17-07-26 92,00--0,01-- -- --------0 --
18-09-26 24,00--49,66-- -- --------0 --
18-09-26 26,00--47,67-- -- --------0 --
18-09-26 28,00--45,67-- -- --------0 --
18-09-26 30,0040,9543,67-- -- 44,2044,6040,9540,952 12-2
18-09-26 35,00--38,68-- -- --------0 --
18-09-26 40,0032,7533,69-- -- ----32,7532,7510 15-4
18-09-26 46,00--27,72-- -- --------0 --
18-09-26 48,0018,6525,71-- -- 26,2526,6518,6518,6515 26-3
18-09-26 50,0016,6523,71-- -- ----16,6516,6520 16-3
18-09-26 52,0015,3021,71-- -- ----15,3015,302 10-3
18-09-26 54,0013,0019,77-- -- ----13,0013,0010 26-3
18-09-26 56,0017,9717,77-- -- 18,3018,7018,0417,9581 28-4
18-09-26 58,008,9015,79-- -- ----9,108,903 30-3
18-09-26 60,0014,2213,85+0,37 +2,7% ----14,2214,221 30-4
18-09-26 65,009,459,09+0,36 +4,0% ----9,459,4531 30-4
18-09-26 70,005,354,95+0,40 +8,1% 5,305,505,355,158 30-4
18-09-26 75,002,222,11-- -- 2,312,462,222,221 28-4
18-09-26 80,000,750,75-- -- ----0,750,752 28-4
18-09-26 85,000,210,22-- -- ----0,230,2174 28-4
18-09-26 90,000,070,06-- -- ----0,070,071 27-4
18-09-26 100,00--0,01-- -- --------0 --
18-09-26 110,00--0,02-- -- --------0 --
18-09-26 120,00------ -- ---------- --
18-12-26 20,0044,8253,66-8,84 -16,5% ----44,8244,8230 17-12
18-12-26 24,00--49,66-- -- --------0 --
18-12-26 25,0047,2048,66-- -- ----47,2047,201 14-4
18-12-26 26,0043,6747,67-- -- ----43,6743,55244 11-2
18-12-26 28,0045,1545,67-- -- ----45,1545,1525 20-4
18-12-26 30,0029,7043,67-13,97 -32,0% ----29,8529,7050 7-10
18-12-26 35,0032,0038,68-- -- ----32,0032,006 10-3
18-12-26 40,0027,3033,69-- -- ----27,3027,3011 17-3
18-12-26 45,0028,1528,70-- -- ----28,1528,1550 20-4
18-12-26 50,0024,1023,72+0,38 +1,6% ----24,1024,108 30-4
18-12-26 52,0020,5221,75-- -- ----20,5220,524 15-4
18-12-26 54,0010,9019,80-- -- 20,3020,7010,9010,905 23-3
18-12-26 55,0018,5018,80-0,30 -1,6% ----18,6518,508 30-4
18-12-26 56,0017,9817,80-- -- ----17,9817,981 28-4
18-12-26 58,0013,5015,85-- -- ----13,5013,501 9-4
18-12-26 60,0014,1013,96-- -- ----14,1013,85251 29-4
18-12-26 65,009,509,35-- -- ----9,509,5076 29-4
18-12-26 70,006,005,59+0,41 +7,3% 5,906,206,005,7539 30-4
18-12-26 75,003,162,98+0,18 +6,0% 3,223,393,162,7071 30-4
18-12-26 80,001,501,43+0,07 +4,9% ----1,621,5016 30-4
18-12-26 85,000,640,58-- -- 0,570,740,640,6438 29-4
18-12-26 90,000,110,21-- -- ----0,110,1110 24-4
18-12-26 100,00--0,03-- -- 0,01------0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--43,69-- -- --------0 --
19-03-27 35,00--38,69-- -- --------0 --
19-03-27 40,00--33,71-- -- --------0 --
19-03-27 45,00--28,71-- -- --------0 --
19-03-27 50,00--23,71-- -- --------0 --
19-03-27 52,00--21,74-- -- --------0 --
19-03-27 54,00--19,77-- -- --------0 --
19-03-27 56,0016,7217,88-- -- ----16,7216,724 15-4
19-03-27 58,0016,6015,98-- -- ----16,6016,605 28-4
19-03-27 60,0013,5514,16-- -- ----13,6513,5592 24-4
19-03-27 65,0010,259,99+0,26 +2,6% ----10,2510,2576 30-4
19-03-27 70,006,296,65-- -- ----6,296,291 24-4
19-03-27 75,004,254,14+0,11 +2,7% ----4,254,251 30-4
19-03-27 80,002,462,43+0,03 +1,2% ----2,462,467 30-4
19-03-27 85,001,251,34-- -- ----1,251,254 20-4
19-03-27 90,00--0,64-- -- --------0 --
19-03-27 100,00--0,16-- -- --------0 --
19-03-27 110,00--0,03-- -- --------0 --
19-03-27 120,000,050,01-- -- ----0,050,05200 20-4
18-06-27 30,0036,5543,67-- -- 44,2044,6036,5536,551 26-3
18-06-27 35,0025,2038,68-13,48 -34,9% ----25,5025,2080 2-10
18-06-27 40,0019,3733,69-14,32 -42,5% 34,2534,6019,3719,23296 9-9
18-06-27 45,0022,3028,74-- -- ----22,3022,1051 12-3
18-06-27 50,0017,5623,80-- -- ----17,5617,565 20-3
18-06-27 55,0019,6018,93-- -- ----19,6019,6020 22-4
18-06-27 60,0014,2514,37-- -- ----14,3514,2567 27-4
18-06-27 70,007,357,350,00 0,0% ----7,357,3525 30-4
18-06-27 80,003,203,04+0,16 +5,3% 3,213,353,203,202 30-4
18-06-27 90,000,981,04-- -- 1,041,260,980,981 28-4
18-06-27 100,000,240,32-- -- ----0,240,241 2-3
18-06-27 110,00--0,11-- -- --0,24----0 --
18-06-27 120,00--0,04-- -- --------0 --
17-12-27 20,0039,8553,66-13,81 -25,7% 1,98--39,8539,852 7-10
17-12-27 25,0043,5948,66-- -- ----43,5943,5910 4-2
17-12-27 28,0021,0045,67-- -- ----21,0021,001 12-3
17-12-27 30,0036,1543,67-7,52 -17,2% ----36,1536,151 30-12
17-12-27 35,0033,8038,68-- -- ----33,8033,8075 9-2
17-12-27 40,0031,1033,69-- -- ----31,1031,1020 9-4
17-12-27 45,0028,2528,70-- -- ----28,2528,252 24-4
17-12-27 50,0023,1023,71-- -- ----23,1023,101 27-4
17-12-27 55,0019,6518,96+0,69 +3,6% ----19,6519,6535 30-4
17-12-27 60,0015,0514,78-- -- ----15,0515,051 28-4
17-12-27 70,008,108,14-0,04 -0,5% ----8,108,107 30-4
17-12-27 80,003,643,88-- -- ----3,643,642 23-4
17-12-27 90,001,681,66-- -- ----1,681,6810 22-4
17-12-27 100,000,740,69-- -- ----0,740,741 28-4
17-12-27 110,000,270,28-- -- ----0,270,273 13-4
17-12-27 120,000,150,11-- -- 0,010,300,150,151 11-2
15-12-28 25,0040,1048,67-- -- ----40,1040,101 9-3
15-12-28 30,0043,1543,68-- -- ----43,1543,151 23-4
15-12-28 35,0039,0038,69-- -- ----39,0039,001 21-4
15-12-28 40,0031,3733,72-- -- ----31,3731,379 8-4
15-12-28 45,0029,2928,72-- -- ----29,2929,292 21-4
15-12-28 50,0023,2123,75-- -- ----23,2123,211 29-4
15-12-28 55,0019,8019,24+0,56 +2,9% ----19,8019,8010 30-4
15-12-28 60,0015,0515,36-- -- ----15,0515,051 21-4
15-12-28 70,009,509,45-- -- 9,5510,259,509,502 27-4
15-12-28 80,005,135,43-- -- ----5,195,1335 20-4
15-12-28 90,002,253,02-- -- ----2,252,2510 23-2
15-12-28 100,001,341,64-- -- ----1,341,341 8-4
15-12-28 110,00--0,90-- -- --------0 --
15-12-28 120,000,330,50-- -- ----0,330,331 20-3
21-12-29 25,0030,3548,69-18,34 -37,7% ----30,3529,9525 15-5
21-12-29 30,0040,5043,66-- -- ----40,5040,5010 23-2
21-12-29 40,0030,5033,73-- -- ----30,5030,502 12-2
21-12-29 45,0029,0128,73-- -- 29,1029,8029,0129,00150 28-4
21-12-29 50,0024,3923,81+0,58 +2,4% ----24,3923,6531 30-4
21-12-292.18855,0019,5019,56+0,54 +2,8% 19,6020,7019,5019,504 30-4
21-12-29 60,0015,6915,94-0,25 -1,6% ----15,6915,691 30-4
21-12-29 70,0010,0610,48-- -- ----10,6010,06172 17-4
21-12-29 80,006,896,63-- -- ----6,896,8920 22-4
21-12-29 90,004,074,22-- -- ----4,074,072 17-4
21-12-29 100,001,652,64-- -- ----1,801,653 10-3
21-12-29 120,000,491,09-0,60 -55,0% 0,841,450,490,491 5-12
21-12-29 150,000,300,32-- -- ----0,300,301 13-1
20-12-30 30,0036,4043,67-- -- ----36,4036,401 2-1
20-12-30 40,0026,8033,70-- -- ----26,8026,801 5-1
20-12-30 45,0027,9128,62-- -- ----27,9127,9175 27-4
20-12-30 50,0024,3523,86-- -- 24,1025,0024,3524,355 28-4
20-12-30 55,0019,5119,71-0,20 -1,0% ----19,5119,4525 30-4
20-12-30 60,0016,4816,29-- -- ----16,4816,484 28-4
20-12-30 65,0013,2713,56-- -- ----13,2713,271 27-4
20-12-30 70,0010,1711,23-- -- ----10,8210,175 24-4
20-12-30 80,007,797,58+0,21 +2,8% 7,208,657,797,796 30-4
20-12-30 90,005,225,18-- -- 4,816,105,225,221 29-4
20-12-30 100,002,813,53-- -- ----2,812,815 18-3
20-12-30 120,001,952,09-0,14 -6,7% ----1,951,9550 30-4
20-12-30 150,000,850,98-- -- 0,181,130,850,8550 22-4
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?