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* 75,6277,12-1,50 -1,9% 77,1075,36654.62317:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-8-2026)
Totaal volume 5.883 (3.882 Calls, 2.001 Puts)
Totaal open interest bij opening 13.062 (4.228 Calls, 8.834 Puts)
Call / Put ratio 1,94
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 40,0040,8337,13-- -- ----40,9940,83311 7-8
21-08-26 45,00--32,13-1,51 -4,7% --------0 --
21-08-26 50,0030,8727,13-1,51 -5,6% ----30,8730,871 3-8
21-08-26 52,0030,9725,13-- -- ----30,9730,971 6-8
21-08-26 54,00--23,13-- -- --------0 --
21-08-26 56,00--21,13-- -- --------0 --
21-08-26 58,00--19,13-- -- --------0 --
21-08-26 60,00--17,13-- -- --------0 --
21-08-26 62,00--15,13-- -- --------0 --
21-08-26 64,0017,4213,13-- -- ----17,4217,421 4-8
21-08-26 66,0010,4511,13-- -- ----10,4510,4525 29-6
21-08-26 68,0012,999,13-- -- ----12,9912,991 3-8
21-08-26 70,008,857,13-- -- ----8,858,855 17-8
21-08-26 71,00--6,13-- -- --------0 --
21-08-26 72,008,805,13-- -- ----8,808,803 7-8
21-08-26 73,00--4,13-- -- --------0 --
21-08-26 74,004,803,14-- -- ----4,804,801 13-8
21-08-26 75,000,672,17-1,50 -69,1% ----0,670,672 14:08
21-08-26 76,000,301,29-0,99 -76,7% ----0,650,1589 17:11
21-08-26 77,000,080,57-0,49 -86,0% ----0,250,087 12:04
21-08-2632578,000,040,19-0,15 -78,9% ----0,040,046 10:43
21-08-2610779,000,010,07-0,06 -85,7% --0,040,010,018 14:46
21-08-2678280,000,010,010,00 0,0% ----0,030,0163 16:25
21-08-26481,000,040,01-- -- ----0,040,041 18-8
21-08-2626982,000,050,03-- -- 0,02--0,050,051 14-8
21-08-26 83,00--0,03-- -- --0,03----0 --
21-08-2649684,000,020,02-- -- ----0,020,021 13-8
21-08-26 85,00--0,01-- -- --------0 --
21-08-2614786,000,030,01-- -- --0,060,030,03135 7-8
21-08-2624388,000,070,04-- -- ----0,070,0730 5-8
21-08-26 90,00------ -- ---------- --
21-08-26 92,00--0,01-- -- --------0 --
21-08-26 96,00------ -- ---------- --
18-09-26 24,0058,9553,17-- -- ----59,2558,957 6-8
18-09-26 26,0055,3151,18-- -- ----55,3155,311 5-8
18-09-26 28,0050,5049,18-- -- ----50,5050,501 18-8
18-09-26 30,0052,4047,19-- -- ----53,0852,4013 6-8
18-09-26 35,0047,2342,20-- -- ----48,2447,238 6-8
18-09-26 40,0043,0837,21-- -- ----43,0843,081 6-8
18-09-26 46,0037,0831,22-- -- ----37,0837,081 6-8
18-09-26 48,0035,0829,22-- -- ----35,0835,081 6-8
18-09-26 50,0031,2827,23-- -- ----31,2831,281 5-8
18-09-26 52,0023,4925,23-- -- ----23,4923,492 18-5
18-09-26 54,0013,0023,24-- -- ----13,0013,0010 26-3
18-09-26 56,0024,8821,24-1,45 -6,8% ----25,0024,703.660 7-8
18-09-26 58,0022,9319,25-- -- ----23,6922,93174 7-8
18-09-26 60,0015,8017,26-- -- ----15,8015,20123 22-5
18-09-26 64,0012,7013,32-- -- ----12,7012,5544 23-6
18-09-26 65,0015,9912,37-- -- ----16,3115,76276 7-8
18-09-26 66,0010,8511,37-- -- ----10,8510,8588 2-7
18-09-26 68,008,839,44-- -- ----9,358,8365 26-6
18-09-26 70,006,257,49-1,24 -16,6% 6,106,356,756,2525 16:26
18-09-26 72,004,435,60-1,17 -20,9% ----4,434,431 13:13
18-09-26 74,005,803,83-- -- ----5,805,801 10-8
18-09-26 75,004,403,03-- -- 2,052,184,404,401 17-8
18-09-26 76,001,322,31-0,99 -42,9% ----1,451,3222 14:07
18-09-26 77,00------ -- --------0 --
18-09-26 78,000,751,21-0,46 -38,0% ----1,000,6066 17:05
18-09-26 80,000,300,54-0,24 -44,4% ----0,390,27371 17:21
18-09-26 82,000,120,22-0,10 -45,5% ----0,120,1235 17:22
18-09-26 84,000,120,08-- -- --------1 19-8
18-09-26 85,000,110,06-- -- --0,250,110,1140 14-8
18-09-26 86,000,050,03-- -- ----0,050,051 19-8
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 45,00--32,34-- -- --------0 --
16-10-26 50,00--27,41-- -- --------0 --
16-10-26 54,00------ -- --------0 --
16-10-26 56,00--21,51-- -- --------0 --
16-10-26 58,00--19,54-- -- --------0 --
16-10-26 60,00--17,57-- -- --------0 --
16-10-26 64,00--13,63-- -- --------0 --
16-10-26 66,0014,6011,68-- -- ----14,6014,602 30-7
16-10-26 68,00--9,76-- -- --------0 --
16-10-26 70,009,837,88-- -- ----9,839,831 10-8
16-10-26 72,004,716,09-1,38 -22,7% ----4,754,7110 14:05
16-10-26 74,004,894,47-- -- ----4,894,897 19-8
16-10-26 76,002,333,06-0,73 -23,9% ----2,332,332 16:30
16-10-2614078,001,281,95-0,67 -34,4% ----1,281,285 14:49
16-10-26 80,000,751,15-0,40 -34,8% ----0,900,757 16:09
16-10-26 82,000,370,65-0,28 -43,1% ----0,420,373 14:09
16-10-26 84,000,320,35-- -- ----0,440,329 19-8
16-10-26 86,000,410,20-- -- ----0,410,4124 10-8
16-10-26 88,000,080,10-0,02 -20,0% ----0,080,087 09:46
16-10-26 90,000,120,05-- -- --------5 13-8
16-10-26 92,00--0,02-- -- --------0 --
16-10-26 96,00--0,03-- -- --------0 --
16-10-26 100,00--0,02-- -- --------0 --
18-12-26 20,0055,9557,31-- -- ----55,9555,9510 22-5
18-12-26 24,00--53,34-- -- --------0 --
18-12-26 25,0047,2052,35-- -- ----47,2047,201 14-4
18-12-26 26,0043,6751,36-1,50 -2,9% ----43,6743,55244 11-2
18-12-26 28,0047,9049,38-- -- 47,8548,4047,9047,9012 22-5
18-12-26 30,0048,3047,40-- -- ----48,3048,308 19-8
18-12-26 35,0042,5542,45-- -- ----42,5542,558 19-8
18-12-26 40,0036,4037,49-1,09 -2,9% ----36,9036,1523 15:20
18-12-26 45,0031,3532,54-1,19 -3,7% ----32,0531,3511 16:03
18-12-26 50,0026,4527,60-1,15 -4,2% ----26,6526,4512 12:57
18-12-26 52,0024,5525,63-1,33 -5,2% ----24,5524,554 15:18
18-12-26 54,0020,9323,67-- -- ----20,9320,9310 25-5
18-12-26 55,0026,7022,70-- -- ----26,7026,5536 7-8
18-12-26 56,0024,5721,73-- -- ----24,5724,5720 7-8
18-12-26 58,0023,3019,81-- -- ----23,3023,302 5-8
18-12-26 60,0020,0017,92-- -- ----20,0020,002 10-8
18-12-26 65,0016,0013,28-- -- ----16,4016,0046 7-8
18-12-26 70,007,708,84-1,14 -12,9% ----8,007,5041 16:13
18-12-26 75,004,155,02-0,87 -17,3% ----4,483,901.189 16:37
18-12-26 80,001,682,32-0,64 -27,6% --3,252,001,6818 14:04
18-12-26 85,000,650,92-0,27 -29,3% ----0,780,6022 16:13
18-12-26 90,000,250,32-0,07 -21,9% ----0,270,254 15:47
18-12-26 95,000,150,12-- -- ----0,150,1421 29-7
18-12-26 100,00--0,03-- -- --------0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,01-- -- --------0 --
19-03-27 30,00--47,73-- -- --------0 --
19-03-27 35,0045,8542,90-- -- ----45,8545,852 7-8
19-03-27140,0039,2038,02-1,49 -3,9% ----39,2039,201 18-8
19-03-27 45,00--33,17-- -- --------0 --
19-03-27 50,00--28,34-- -- --------0 --
19-03-27 52,00--26,41-- -- --------0 --
19-03-27 54,00--24,51-- -- --------0 --
19-03-27 56,0016,7222,61-- -- ----16,7216,724 15-4
19-03-27 58,0022,4520,73-- -- ----22,4522,451 22-7
19-03-27 60,0014,8518,86-- -- ----14,8514,856 15-6
19-03-27 65,0012,9014,33-1,43 -10,0% ----13,9012,902 14:03
19-03-27 70,0010,0010,16-- -- ----10,0010,001 19-8
19-03-27 75,006,076,65-0,58 -8,7% ----6,126,073 09:41
19-03-27 80,004,513,91-- -- ----4,574,5115 18-8
19-03-27 85,001,782,11-0,33 -15,6% ----1,851,7825 10:55
19-03-27 90,001,121,07+0,05 +4,7% ----1,121,121 09:46
19-03-27 95,000,610,52-- -- ----0,610,6121 12-8
19-03-27 100,00--0,24-- -- --------0 --
19-03-2710110,00--0,04-0,02 -50,0% --------10 6-8
19-03-27219120,000,020,01-- -- ----0,020,0219 26-5
18-06-27 30,0049,2547,97-- -- ----49,3049,2510 11-8
18-06-27 35,0040,0043,17-- -- ----40,0039,7550 19-5
18-06-27 40,0040,5038,34-- -- ----40,5040,353 10-8
18-06-27 45,0034,9533,54-- -- ----34,9534,9495 14-8
18-06-27 50,0027,0528,74-1,69 -5,9% ----27,0527,054 14:15
18-06-27 55,0026,1524,04-- -- ----26,4526,1532 7-8
18-06-27 56,0024,4523,11-- -- ----24,4524,4540 14-8
18-06-27 58,0023,5521,26-- -- ----23,5523,5529 30-7
18-06-27 60,0023,0619,43-- -- ----23,0623,061 6-8
18-06-27 65,0015,4515,05-- -- ----16,3015,45116 19-8
18-06-27 70,0011,8011,04-- -- ----11,9011,8058 19-8
18-06-27 75,006,707,59-0,89 -11,7% ----6,706,705 13:19
18-06-27 80,004,054,85-0,80 -16,5% ----4,503,951.500 15:02
18-06-27 85,003,422,91+0,51 +17,5% ----3,423,421 12:20
18-06-27 90,002,051,69-- -- --------4 17-8
18-06-27 95,001,050,94-- -- ----1,051,055 19-8
18-06-27 100,000,650,52-- -- ----0,650,635 18-8
18-06-27 110,000,240,21-- -- ----0,240,2336 10-8
18-06-27 120,000,110,09-- -- ----0,110,095 18-8
18-06-27 150,00--0,01-- -- --------0 --
17-12-27 20,0059,0057,65-- -- 1,98--59,0059,0015 11-8
17-12-27 25,0055,8552,85-- -- ----55,8555,852 7-8
17-12-27 28,0021,0049,96-- -- ----21,0021,001 12-3
17-12-27 30,0051,0448,04-- -- ----51,0451,0480 7-8
17-12-27 35,0045,8843,21-- -- ----47,1545,792.736 7-8
17-12-27 40,0039,7238,39-- -- ----39,7239,7256 14-8
17-12-27 45,0034,5533,59-- -- ----34,6034,552 18-8
17-12-27 50,0029,7128,79-- -- ----29,7129,711 11-8
17-12-27 55,0024,6024,26-- -- ----25,0524,603 19-8
17-12-27 60,0020,8519,75-- -- ----20,8520,7037 18-8
17-12-27 70,0010,6511,83-1,18 -10,0% ----11,0010,656 13:58
17-12-27 80,005,306,00-0,70 -11,7% ----5,405,3023 11:58
17-12-27 90,002,302,81-0,51 -18,1% ----2,302,30101 14:16
17-12-27 100,001,541,28+0,26 +20,3% ----1,541,5415 14:41
17-12-27 110,000,680,58-- -- ----0,680,6850 11-8
17-12-27 120,000,310,35-0,04 -11,4% ----0,390,3160 12:55
17-12-27 150,00--0,03-- -- --------0 --
16-06-28 40,0036,7038,43-1,73 -4,5% ----36,7036,701 14:06
16-06-28 50,0030,5028,99-- -- ----30,5030,501 17-8
16-06-28 55,0025,6224,46-- -- ----25,6225,5540 18-8
16-06-28 60,00--20,14-- -- --------0 --
16-06-28 70,0013,8012,61-- -- ----13,8013,8030 17-8
16-06-28 80,009,407,28-- -- ----9,409,401 6-8
16-06-28 90,004,903,94-- -- ----4,904,903 6-8
16-06-28 100,002,972,00-- -- 1,80--2,972,9580 6-8
16-06-28 110,00--1,13-- -- --------0 --
16-06-28 120,000,660,62-- -- ----0,660,6610 7-8
16-06-28 150,00--0,09-- -- --------0 --
15-12-28 25,0054,1552,66-- -- ----54,1554,1015 11-8
15-12-288030,0049,1047,77-1,50 -3,1% ----49,1049,101 18-8
15-12-28 35,0045,2542,90-- -- ----45,2545,256 10-8
15-12-28 40,0040,9038,12-- -- ----41,8040,9030 7-8
15-12-28 45,0035,9533,48-- -- ----35,9535,9520 7-8
15-12-28 50,0031,2528,96-- -- ----31,2531,2514 7-8
15-12-28 55,0023,5024,64-1,14 -4,6% ----23,5023,501 15:19
15-12-28 60,0021,4020,45-- -- ----21,4021,3551 18-8
15-12-28 70,0013,0513,35-0,30 -2,2% ----13,0513,055 09:10
15-12-28 80,007,408,13-0,73 -9,0% 7,35--7,507,4016 14:04
15-12-28 90,005,824,79-- -- ----5,825,5012 7-8
15-12-28 100,003,002,84-- -- ----3,003,002 12-8
15-12-28 110,001,551,68-- -- ----1,551,5055 15-7
15-12-28 120,001,131,00-- -- ----1,131,131 4-8
15-12-28 150,00--0,20-- -- --------0 --
21-12-29 25,0054,1052,65-- -- ----54,1054,0017 11-8
21-12-29 30,0046,2247,76-- -- ----46,2246,1060 22-5
21-12-29840,0039,7038,01-1,51 -4,0% ----39,7039,705 14-8
21-12-29 45,0035,0533,29-- -- ----35,4535,0525 17-8
21-12-29 50,0030,1028,84-- -- ----30,1030,1050 14-8
21-12-29 55,0026,6424,80-- -- ----26,6426,6450 7-8
21-12-29 60,0021,7520,90-- -- ----21,9021,7512 18-8
21-12-29 70,0013,3514,55-1,20 -8,2% ----13,9513,3550 12:27
21-12-29 80,0010,159,41-- -- ----10,1510,152 13-8
21-12-29 90,006,676,15-- -- --------1 13-8
21-12-29 100,003,904,10-0,20 -4,9% ----3,903,9010 09:10
21-12-29 110,002,832,74-- -- ----2,832,832 4-8
21-12-2944120,000,991,83-0,18 -9,8% --------10 22-6
21-12-29 150,000,300,63-- -- ----0,300,301 13-1
20-12-30 30,0050,2048,10-- -- ----50,2050,206 10-8
20-12-30 40,0026,8038,37-- -- ----26,8026,801 5-1
20-12-30 45,0036,0533,69-- -- ----36,0536,0510 7-8
20-12-30 50,0030,0329,18-- -- ----30,0330,031 11-8
20-12-30 55,0026,4024,96-- -- ----26,4026,401 14-8
20-12-30 60,0021,6521,09-- -- ----21,6521,651 19-8
20-12-30 65,0018,7517,79-- -- ----18,7518,7530 19-8
20-12-30 70,0015,6914,90-- -- ----15,6915,6920 19-8
20-12-30 80,0010,9510,51-- -- ----10,9510,9520 19-8
20-12-30 90,007,957,32-- -- ----8,057,9533 13-8
20-12-30 100,005,705,18-- -- ----5,905,70106 13-8
20-12-30 110,004,083,70-- -- ----4,084,081 11-8
20-12-30 120,003,102,64-- -- ----3,103,10125 11-8
20-12-30 150,001,000,98-- -- ----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?