Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 75,5675,70-0,14 -0,2% 75,9075,10757.37217:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-5-2026)
Totaal volume 2.080 (1.214 Calls, 866 Puts)
Totaal open interest bij opening 38.838 (14.559 Calls, 24.279 Puts)
Call / Put ratio 1,40
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 35,0037,8540,72-- -- ----37,8537,8530 24-4
15-05-26 40,0033,0535,72-- -- ----33,1032,80100 24-4
15-05-26 45,00--30,73-- -- 30,3030,75----0 --
15-05-26 48,00--27,73-- -- --------0 --
15-05-26 50,00--25,73-- -- --------0 --
15-05-26 52,0021,2023,73-- -- 23,3023,7521,2021,2050 24-4
15-05-26 54,00--21,73-- -- --------0 --
15-05-26 56,00--19,73-- -- 19,3019,75----0 --
15-05-26 57,009,5518,73-- -- 18,3018,709,559,551 30-3
15-05-268558,0015,4417,73-0,13 -0,7% ----15,4415,441 30-4
15-05-26 59,0015,1216,73-- -- 16,3016,7015,1415,01126 28-4
15-05-26 60,0012,9515,74-- -- ----12,9512,951 17-4
15-05-26 62,0012,3913,74-- -- 13,3013,7012,3912,3910 4-5
15-05-26 64,0011,3711,75-0,38 -3,2% ----11,3711,371 16:16
15-05-2656366,009,429,77-0,14 -1,4% 9,309,809,429,421 16:19
15-05-26 67,00--8,79-- -- --------0 --
15-05-26 68,008,097,82-- -- ----8,098,004 6-5
15-05-26 69,00--6,82-- -- --------0 --
15-05-26 70,005,445,85-0,41 -7,0% 5,455,705,805,442 16:18
15-05-26 71,00--4,91-- -- --------0 --
15-05-26 72,003,933,94-0,01 -0,3% ----3,933,874 12:55
15-05-26 73,001,593,02-- -- ----1,591,5910 5-5
15-05-26 74,002,052,18-0,13 -6,0% 1,822,002,052,056 14:06
15-05-26 75,001,531,43-- -- ----1,531,531 6-5
15-05-26 76,000,660,84-0,18 -21,4% ----0,760,58133 17:16
15-05-26 77,000,320,44-0,12 -27,3% ----0,400,327 15:35
15-05-26 78,000,100,20-0,10 -50,0% 0,040,170,100,101 16:02
15-05-26 79,00------ -- --------0 --
15-05-26 80,000,050,03-- -- --0,110,050,051 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 22,0044,8353,73-- -- 53,3053,7544,8344,831 16-1
19-06-26 24,00--51,74-- -- --------0 --
19-06-26 26,0040,6549,75-- -- 49,3049,7040,6540,655 16-3
19-06-26 28,00--47,77-- -- --------0 --
19-06-26 30,0031,5045,79-14,29 -31,2% 45,3045,7531,5031,508 25-11
19-06-26 35,0020,1040,86-20,76 -50,8% ----20,1020,101 14-5
19-06-26 40,0017,6035,92-18,32 -51,0% 35,3535,8017,6017,602 22-7
19-06-26 44,00--31,94-- -- --------0 --
19-06-26 45,0028,4030,94-- -- ----28,4028,4025 27-4
19-06-26 46,0026,9029,94-- -- 29,3529,7526,9026,85100 24-4
19-06-26 48,0024,9127,93-- -- ----24,9224,9175 24-4
19-06-26 50,0023,9525,92-- -- 25,3525,7523,9523,951 30-4
19-06-26 52,0023,7523,90-0,15 -0,6% 23,3523,7523,7523,7537 11:04
19-06-26 54,0019,0021,89-- -- ----19,0019,005 24-4
19-06-26 55,0021,1520,88-- -- 20,3520,7521,1521,151 6-5
19-06-26 56,0017,2419,88-- -- 19,3519,7517,2417,2475 29-4
19-06-26 57,00--18,87-- -- 18,3518,80----0 --
19-06-26 58,0016,2517,87-- -- ----16,2516,251 5-5
19-06-26 59,0015,2216,87-- -- ----15,2215,2210 28-4
19-06-267.46660,0014,1915,87-0,23 -1,4% ----14,1914,191 5-5
19-06-26 62,0012,2513,84-- -- 13,3513,8012,2512,2556 4-5
19-06-2649564,0011,4211,87-0,16 -1,3% ----11,4211,421 16:16
19-06-26 65,0010,7010,87-0,17 -1,6% ----10,7010,7081 11:52
19-06-26 66,009,479,92-0,45 -4,5% 9,359,859,819,472 16:19
19-06-26 68,007,757,90-0,15 -1,9% ----8,057,7511 13:05
19-06-26 70,005,596,01-0,42 -7,0% ----5,945,592 16:18
19-06-26 72,004,094,20-0,11 -2,6% 3,844,044,184,0939 13:02
19-06-26 74,002,662,55+0,11 +4,3% 0,70--2,662,386 09:17
19-06-26 76,001,321,320,00 0,0% ----1,321,0758 09:36
19-06-26 78,000,680,57-- -- 0,370,510,680,644 6-5
19-06-26 80,000,250,20-- -- ----0,250,2023 6-5
19-06-26 82,00--0,08-- -- --------0 --
19-06-26 85,000,070,01-- -- --0,090,070,0741 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--35,78-- -- 35,3535,80----0 --
17-07-26 45,00--30,79-- -- --------0 --
17-07-26 50,00--25,79-- -- 25,3525,80----0 --
17-07-26 52,00--23,79-- -- --------0 --
17-07-26 54,00--21,79-- -- --------0 --
17-07-26 56,00--19,79-- -- --------0 --
17-07-26 58,00--17,79-- -- --------0 --
17-07-26 60,00--15,79-- -- --------0 --
17-07-26 62,00--13,79-- -- --------0 --
17-07-26 64,00--11,84-- -- --------0 --
17-07-26 66,008,079,87-- -- ----8,078,072 21-4
17-07-26 68,008,147,98-- -- ----8,148,102 6-5
17-07-26 70,004,396,07-- -- ----4,394,393 29-4
17-07-26 72,004,104,37-0,27 -6,2% ----4,104,101 16:01
17-07-26 74,002,652,80-0,15 -5,4% ----2,762,6534 15:06
17-07-26 76,001,571,66-0,09 -5,4% ----1,571,571 10:56
17-07-26 78,000,790,90-0,11 -12,2% ----0,790,795 16:59
17-07-26 80,000,400,47-0,07 -14,9% ----0,400,401 10:05
17-07-26 82,00--0,23-- -- --0,25----0 --
17-07-26 84,00--0,12-- -- --------0 --
17-07-26 88,00--0,02-- -- --------0 --
17-07-26 92,00--0,02-- -- --------0 --
18-09-26 24,00--51,73-- -- 51,3051,75----0 --
18-09-26 26,00--49,73-- -- --------0 --
18-09-26 28,00--47,73-- -- 47,3047,75----0 --
18-09-26 30,0040,9545,74-- -- ----40,9540,952 12-2
18-09-26 35,00--40,74-- -- 40,3040,75----0 --
18-09-26 40,0032,7535,75-- -- ----32,7532,7510 15-4
18-09-26 46,00--29,79-- -- 29,3529,80----0 --
18-09-26 48,0018,6527,79-- -- ----18,6518,6515 26-3
18-09-26 50,0016,6525,70-- -- 25,3525,8016,6516,6520 16-3
18-09-26 52,0015,3023,79-- -- ----15,3015,302 10-3
18-09-26 54,0013,0021,81-- -- 21,3521,8013,0013,0010 26-3
18-09-26 56,0017,9719,81-- -- ----18,0417,9581 28-4
18-09-26 58,008,9017,81-- -- 17,3517,809,108,903 30-3
18-09-26 60,0014,0015,84-- -- ----14,0014,001 4-5
18-09-26 65,0011,1010,98+0,12 +1,1% 10,4010,9011,1011,101 09:15
18-09-26 70,005,956,39-0,44 -6,9% ----6,355,955 16:46
18-09-26 75,002,872,93-0,06 -2,0% --4,003,002,8544 13:28
18-09-26 80,000,981,09-0,11 -10,1% 0,901,061,020,983 17:06
18-09-26 85,000,370,33-- -- ----0,390,3731 6-5
18-09-26 90,000,100,10-- -- ----0,100,101 6-5
18-09-26 100,00--0,01-- -- --0,08----0 --
18-09-26 110,00--0,02-- -- --------0 --
18-09-26 120,00------ -- ---------- --
18-12-26 20,0044,8255,73-10,91 -19,6% ----44,8244,8230 17-12
18-12-26 24,00--51,73-- -- 51,2551,80----0 --
18-12-26 25,0047,2050,73-- -- ----47,2047,201 14-4
18-12-2624426,0043,6749,73-0,14 -0,3% ----43,6743,55244 11-2
18-12-26 28,0045,1547,74-- -- ----45,1545,1525 20-4
18-12-26 30,0029,7045,74-16,04 -35,1% 45,3045,7529,8529,7050 7-10
18-12-26 35,0032,0040,75-- -- ----32,0032,006 10-3
18-12-26 40,0027,3035,77-- -- 35,3035,8027,3027,3011 17-3
18-12-2688145,0028,1530,80-0,17 -0,6% ----28,1528,1550 20-4
18-12-26 50,0025,8225,82-- -- ----25,8525,823 6-5
18-12-26 52,0020,5223,82-- -- 23,3523,8020,5220,524 15-4
18-12-26 54,0010,9021,83-- -- ----10,9010,905 23-3
18-12-26 55,0020,5520,84-0,29 -1,4% ----20,5520,5560 15:03
18-12-26 56,0017,9819,84-- -- 19,3019,8017,9817,981 28-4
18-12-26 58,0013,5017,84-- -- ----13,5013,501 9-4
18-12-26 60,0015,7015,89-0,19 -1,2% 15,4015,8515,7015,7041 16:29
18-12-26 65,0011,0511,09-0,04 -0,4% 10,5511,0511,0511,0510 12:25
18-12-26 70,006,856,88-0,03 -0,4% ----7,006,8599 13:27
18-12-26 75,003,753,82-0,07 -1,8% ----3,843,68124 13:05
18-12-261.57080,001,871,93-0,06 -3,1% 1,781,941,871,8414 11:54
18-12-26 85,000,770,83-- -- ----0,770,7740 6-5
18-12-26 90,000,110,32-- -- 0,220,380,110,1110 24-4
18-12-26 100,00--0,06-- -- --0,13----0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--45,76-- -- 45,2545,80----0 --
19-03-27 35,00--40,76-- -- --------0 --
19-03-27 40,00--35,79-- -- 35,3035,85----0 --
19-03-27 45,00--30,81-- -- --------0 --
19-03-27 50,00--25,81-- -- 25,3025,85----0 --
19-03-27 52,00--23,81-- -- --------0 --
19-03-27 54,00--21,81-- -- 21,3021,85----0 --
19-03-27 56,0016,7219,87-- -- ----16,7216,724 15-4
19-03-27 58,0016,6017,93-- -- 17,4017,9016,6016,605 28-4
19-03-27 60,0013,5516,01-- -- ----13,6513,5592 24-4
19-03-27 65,0010,2511,59-- -- 11,1511,5510,2510,2576 30-4
19-03-27 70,008,007,93+0,07 +0,9% ----8,008,00100 09:04
19-03-27 75,005,005,16-0,16 -3,1% 4,855,105,075,00108 13:09
19-03-27 80,003,053,050,00 0,0% ----3,053,051 09:44
19-03-27 85,001,811,71-- -- ----1,811,819 6-5
19-03-27 90,001,000,89-- -- 0,720,941,001,001 6-5
19-03-27 100,00--0,24-- -- --------0 --
19-03-27 110,00--0,06-- -- --0,19----0 --
19-03-27 120,000,050,01-- -- ----0,050,05200 20-4
18-06-27 30,0036,5545,80-- -- ----36,5536,551 26-3
18-06-27 35,0025,2040,77-15,57 -38,2% 40,3040,8025,5025,2080 2-10
18-06-27 40,0019,3735,76-16,39 -45,8% ----19,3719,23296 9-9
18-06-27 45,0022,3030,76-- -- ----22,3022,1051 12-3
18-06-27 50,0017,5625,79-- -- 25,3525,8517,5617,565 20-3
18-06-27 55,0020,5020,91-0,41 -2,0% ----20,5020,501 09:01
18-06-27 60,0015,8516,14-0,29 -1,8% 15,6516,1515,8515,851 09:01
18-06-271.08070,008,608,66-0,17 -2,0% 8,308,608,658,6023 13:28
18-06-27 80,003,703,81-0,11 -2,9% ----3,703,6012 12:18
18-06-27 90,001,351,36-- -- ----1,351,35100 6-5
18-06-27 100,000,240,43-- -- 0,320,580,240,241 2-3
18-06-27 110,00--0,14-- -- --------0 --
18-06-27 120,00--0,04-- -- --0,17----0 --
18-06-27 150,00------ -- ---------- --
17-12-27220,0039,8555,72-15,87 -28,5% 55,2555,8039,8539,852 7-10
17-12-27 25,0043,5950,73-- -- 50,2550,8043,5943,5910 4-2
17-12-27 28,0021,0047,73-- -- 47,2547,8521,0021,001 12-3
17-12-27 30,0036,1545,74-9,59 -21,0% ----36,1536,151 30-12
17-12-27 35,0033,8040,74-- -- 40,2540,8533,8033,8075 9-2
17-12-27 40,0031,1035,75-- -- ----31,1031,1020 9-4
17-12-27 45,0028,2530,75-- -- ----28,2528,252 24-4
17-12-27 50,0023,1025,76-- -- 25,2525,8523,1023,101 27-4
17-12-27 55,0020,9020,86+0,04 +0,2% 20,2521,0020,9020,602 11:50
17-12-27 60,0016,2016,48-0,28 -1,7% 15,9016,6516,2016,2037 11:04
17-12-27 70,009,309,51-0,21 -2,2% ----9,309,104 17:13
17-12-27 80,004,504,72-0,22 -4,7% --5,054,504,5025 13:20
17-12-27 90,001,682,11-- -- ----1,681,6810 22-4
17-12-27 100,000,740,88-- -- 0,701,010,740,741 28-4
17-12-27 110,000,270,38-- -- 0,200,520,270,273 13-4
17-12-27 120,000,150,15-- -- ----0,150,151 11-2
17-12-27 150,00--0,01-- -- --------0 --
15-12-28 25,0040,1050,74-- -- 50,2050,8540,1040,101 9-3
15-12-28 30,0043,1545,77-- -- ----43,1543,151 23-4
15-12-28 35,0039,0040,77-- -- 40,2040,8539,0039,001 21-4
15-12-28 40,0031,3735,77-- -- ----31,3731,379 8-4
15-12-28 45,0029,2930,80-- -- 30,2530,9029,2929,292 21-4
15-12-28 50,0023,2125,80-- -- 25,2525,9023,2123,211 29-4
15-12-28 55,0020,8021,03-0,23 -1,1% 20,3521,3520,8020,801 09:01
15-12-28 60,0016,9016,97-0,07 -0,4% 16,2517,2516,9016,901 12:18
15-12-28 70,0010,8010,66-- -- ----10,8010,503 6-5
15-12-28 80,006,306,24-- -- ----6,306,303 6-5
15-12-28 90,002,253,56-- -- 3,213,762,252,2510 23-2
15-12-28 100,001,341,95-- -- 1,672,151,341,341 8-4
15-12-28 110,00--1,07-- -- --------0 --
15-12-28 120,000,330,59-- -- 0,350,810,330,331 20-3
15-12-28 150,00--0,18-- -- --------0 --
21-12-29 25,0030,3550,73-20,38 -40,2% 50,1550,9030,3529,9525 15-5
21-12-291530,0040,5045,74-0,14 -0,3% ----40,5040,5010 23-2
21-12-29 40,0030,5035,75-- -- 35,2035,9030,5030,502 12-2
21-12-29 45,0029,0130,83-- -- ----29,0129,00150 28-4
21-12-29 50,0024,2525,83-- -- ----24,2524,255 5-5
21-12-29 55,0020,0021,26-- -- ----20,0020,001 4-5
21-12-29 60,0017,6017,40+0,20 +1,1% 16,6017,7517,6017,601 12:24
21-12-29 70,0010,4011,59-- -- --11,8010,4010,403 4-5
21-12-29 80,007,577,44-- -- 6,907,757,577,573 6-5
21-12-29 90,004,874,78-- -- ----4,874,873 6-5
21-12-29 100,001,653,02-- -- 2,603,361,801,653 10-3
21-12-29 110,00--1,93-- -- --------0 --
21-12-29 120,000,491,22-0,73 -59,8% 0,901,510,490,491 5-12
21-12-29 150,000,300,33-- -- 0,050,610,300,301 13-1
20-12-30 30,0036,4045,73-- -- ----36,4036,401 2-1
20-12-30 40,0026,8035,76-- -- 35,0536,0526,8026,801 5-1
20-12-30 45,0027,9130,76-- -- 30,1031,0527,9127,9175 27-4
20-12-305850,0025,9525,80-0,21 -0,8% ----25,9525,9510 6-5
20-12-30 55,0019,6021,51-- -- 20,4521,8519,6019,606 4-5
20-12-30 60,0017,9017,75+0,15 +0,8% ----17,9017,7530 14:50
20-12-30 65,0014,7014,85-0,15 -1,0% 13,8515,4514,7014,7030 14:54
20-12-30 70,0011,3512,36-1,01 -8,2% 11,4012,9511,3511,352 16:44
20-12-30 80,007,798,41-- -- ----7,797,796 30-4
20-12-30 90,005,225,81-- -- ----5,225,221 29-4
20-12-30 100,002,813,98-- -- 3,234,622,812,815 18-3
20-12-30 110,00--2,75-- -- --------0 --
20-12-30 120,001,951,90-- -- 1,262,501,951,95100 4-5
20-12-30600150,000,851,06-0,37 -34,9% ----0,850,8550 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?