Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 72,8072,32+0,48 +0,7% 72,8071,98760.18517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-4-2026)
Totaal volume 4.124 (1.919 Calls, 2.205 Puts)
Totaal open interest bij opening 18.864 (5.490 Calls, 13.374 Puts)
Call / Put ratio 0,87
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 28,00--44,33-- -- --------0 --
17-04-26 30,00--42,33-- -- --------0 --
17-04-26 35,00--37,33-- -- --------0 --
17-04-26 40,00--32,33-- -- --------0 --
17-04-26 44,00--28,33-- -- --------0 --
17-04-26 46,00--26,33-- -- --------0 --
17-04-26 48,00--24,33-- -- --------0 --
17-04-26 50,0021,1622,34-- -- ----21,1621,153 13-4
17-04-26 52,00--20,34-- -- --------0 --
17-04-26 54,0017,4518,34-- -- ----17,4517,451 8-4
17-04-26 56,0014,2216,34-- -- ----14,2214,227 7-4
17-04-26 57,00--15,35-- -- --------0 --
17-04-26 58,0011,3614,35-- -- ----11,3611,364 17-2
17-04-26 59,00--13,34-- -- --------0 --
17-04-26 60,0011,1512,35-- -- ----11,1511,151 8-4
17-04-26 62,009,1010,35-- -- ----9,109,101 9-4
17-04-26 63,00--9,35-- -- --------0 --
17-04-26 64,008,058,34-- -- ----8,058,051 13-4
17-04-26 65,00--7,34-- -- --------0 --
17-04-26 66,006,806,36+0,44 +6,9% ----6,806,8013 17:28
17-04-26 67,003,695,38-- -- ----3,693,6910 7-4
17-04-26 68,004,364,39-0,03 -0,7% ----4,744,3615 13:26
17-04-26 69,00--3,43-- -- --------0 --
17-04-26 70,002,602,50+0,10 +4,0% 2,672,872,852,2519 15:11
17-04-26 71,001,071,62-- -- ----1,070,91130 13-4
17-04-26 72,000,980,90+0,08 +8,9% ----1,080,6669 17:08
17-04-26 73,000,220,41-0,19 -46,3% ----0,440,2296 11:43
17-04-268074,000,120,14-0,03 -21,4% 0,040,170,120,121 8-4
17-04-26 75,00--0,05-- -- --------0 --
17-04-26 76,000,020,02-- -- --0,020,020,023 13-4
17-04-26 77,00------ -- --------0 --
17-04-26578,000,010,010,00 0,0% ----0,010,011 13:29
17-04-26 80,00--0,01-- -- --------0 --
17-04-26 84,00--0,01-- -- --0,06----0 --
17-04-26 88,00--0,01-- -- --------0 --
15-05-26 35,00--37,40-- -- --------0 --
15-05-26 40,00--32,44-- -- --------0 --
15-05-26 45,00--27,44-- -- --------0 --
15-05-26 48,00--24,44-- -- --------0 --
15-05-26 50,00--22,44-- -- --------0 --
15-05-26 52,00--20,47-- -- --------0 --
15-05-26 54,00--18,51-- -- --------0 --
15-05-26 56,00--16,53-- -- --------0 --
15-05-26 57,009,5515,53-- -- ----9,559,551 30-3
15-05-26 58,008,8014,53-- -- ----8,808,808 27-3
15-05-26 59,007,6013,55-- -- ----7,657,605 30-3
15-05-26 60,0011,5112,57-- -- ----11,5111,5110 13-4
15-05-26 62,009,3210,61-- -- ----9,329,292 8-4
15-05-26 64,008,088,74-- -- ----8,087,6356 10-4
15-05-26 66,006,956,83+0,12 +1,8% ----6,956,951 17:01
15-05-26 68,004,795,07-0,28 -5,5% ----5,304,792 12:46
15-05-26 70,003,553,45+0,10 +2,9% 3,523,723,723,553 17:15
15-05-26 72,001,802,10-0,30 -14,3% 2,082,252,131,8013 11:55
15-05-26 74,001,051,09-0,04 -3,7% ----1,100,8757 17:02
15-05-26 76,000,400,47-0,07 -14,9% ----0,410,34102 14:42
15-05-26 78,00--0,17-- -- 0,070,21----0 --
15-05-26180,000,150,050,00 0,0% --0,130,150,151 18-3
15-05-26 84,00--0,01-- -- --------0 --
15-05-26 88,00--0,01-- -- --------0 --
19-06-26 22,0044,8350,38-- -- ----44,8344,831 16-1
19-06-26 24,00--48,39-- -- --------0 --
19-06-26 26,0040,6546,39-- -- ----40,6540,655 16-3
19-06-26 28,00--44,40-- -- --------0 --
19-06-26 30,0031,5042,40-10,90 -25,7% ----31,5031,508 25-11
19-06-26 35,0020,1037,42-17,32 -46,3% ----20,1020,101 14-5
19-06-26 40,0017,6032,43+0,48 +1,5% ----17,6017,602 22-7
19-06-26 44,00--28,45-- -- --------0 --
19-06-26 45,0026,6327,46-- -- ----26,6326,6312 10-4
19-06-26 46,00--26,46-- -- --------0 --
19-06-26 48,0018,9024,47-- -- ----18,9018,90150 5-3
19-06-26 50,0021,3322,48-- -- ----21,3321,331 13-4
19-06-26 52,0014,8520,50-- -- ----14,8514,6560 26-3
19-06-26 54,0013,5018,52-- -- ----13,5013,504 10-3
19-06-26 55,0016,4017,53-- -- ----16,4016,402 13-4
19-06-26 56,0016,3216,56-0,24 -1,4% ----16,3216,3213 11:50
19-06-26 57,00--15,56-- -- --------0 --
19-06-26 58,0013,4514,58-- -- ----13,4513,451 9-4
19-06-26 59,008,0513,60-- -- ----8,058,0525 27-3
19-06-26 60,0012,5012,65-0,15 -1,2% ----12,5012,502 12:09
19-06-26 62,0010,7510,68+0,07 +0,7% ----10,7510,7510 09:01
19-06-26 64,008,188,79-- -- ----8,188,1815 10-4
19-06-26 65,007,297,89-- -- ----7,297,299 10-4
19-06-26 66,007,307,01+0,29 +4,1% ----7,306,8010 17:26
19-06-26 68,005,255,28-0,03 -0,6% ----5,505,00300 14:12
19-06-26 70,003,853,70+0,15 +4,1% 3,763,953,853,80304 17:21
19-06-26 72,002,452,35+0,10 +4,3% 2,392,562,452,06309 17:25
19-06-2623474,001,321,38+0,07 +5,1% 1,331,471,401,2084 16:00
19-06-26 76,000,650,70-0,05 -7,1% 0,620,700,700,569 15:57
19-06-26 78,00--0,32-- -- 0,220,36----0 --
19-06-2671280,000,150,14-0,03 -21,4% ----0,150,1510 8-4
19-06-26 85,000,070,02-- -- --0,080,070,0741 6-3
19-06-26 88,00------ -- --------0 --
19-06-261.30090,000,050,01-- -- ----0,050,05200 2-3
19-06-26 100,00--0,01-- -- --------0 --
19-06-26 110,00--0,01-- -- --------0 --
18-09-26 24,00--48,39-- -- --------0 --
18-09-26 26,00--46,39-- -- --------0 --
18-09-26 28,00--44,40-- -- --------0 --
18-09-26 30,0040,9542,40-- -- ----40,9540,952 12-2
18-09-26 35,00--37,42-- -- --------0 --
18-09-26 40,00--32,45-- -- --------0 --
18-09-26 46,00--26,49-- -- --------0 --
18-09-26 48,0018,6524,49-- -- 24,6525,0518,6518,6515 26-3
18-09-26 50,0016,6522,49-- -- ----16,6516,6520 16-3
18-09-26 52,0015,3020,49-- -- ----15,3015,302 10-3
18-09-26 54,0013,0018,54-- -- ----13,0013,0010 26-3
18-09-26 56,0011,9316,57-- -- 16,6517,1511,9311,93330 19-3
18-09-26 58,008,9014,64-- -- ----9,108,903 30-3
18-09-2699460,0011,6812,75+0,39 +3,1% ----11,6811,6810 13-4
18-09-26 65,008,408,19+0,21 +2,6% ----8,408,405 10:14
18-09-26 70,004,344,35-0,01 -0,2% ----4,344,342 09:06
18-09-26 75,001,851,91-0,06 -3,1% ----1,921,7616 17:21
18-09-26 80,000,390,67-- -- 0,560,710,390,3930 2-4
18-09-26 85,000,120,21-- -- 0,120,250,120,121 23-3
18-09-26 90,00--0,08-- -- --------0 --
18-09-26 100,00--0,01-- -- --0,07----0 --
18-09-26 110,00--0,02-- -- --------0 --
18-09-26 120,00------ -- ---------- --
18-12-26 20,0044,8252,38-7,56 -14,4% ----44,8244,8230 17-12
18-12-26 24,00--48,39-- -- --------0 --
18-12-26 25,0047,2047,39-0,19 -0,4% ----47,2047,201 12:00
18-12-26 26,0043,6746,40-- -- ----43,6743,55244 11-2
18-12-26 28,0043,5944,40-- -- ----43,6643,2023 12-2
18-12-26 30,0029,7042,41-12,71 -30,0% ----29,8529,7050 7-10
18-12-2613635,0032,0037,42+0,48 +1,3% ----32,0032,006 10-3
18-12-26 40,0027,3032,44-- -- ----27,3027,3011 17-3
18-12-2683245,0022,7527,45+0,47 +1,7% ----22,7522,754 17-3
18-12-26 50,0022,5822,49+0,09 +0,4% ----22,5822,3514 13:58
18-12-26 52,0012,6020,54-- -- ----12,6012,605 23-3
18-12-26 54,0010,9018,58-- -- ----10,9010,905 23-3
18-12-26 55,0016,7517,58-- -- ----16,7516,751 10-4
18-12-26 56,0011,8116,64-- -- ----11,8111,8110 12-3
18-12-26 58,0013,5014,72-- -- ----13,5013,501 9-4
18-12-26 60,0011,9512,86-- -- ----11,9511,955 13-4
18-12-26 65,007,658,49-- -- ----7,657,651 13-4
18-12-26 70,005,155,00+0,15 +3,0% ----5,154,79104 17:23
18-12-26 75,002,552,72-0,17 -6,3% 2,542,752,702,46158 15:02
18-12-261.12680,001,131,32-0,19 -14,4% 1,161,341,351,135 12:04
18-12-26 85,000,500,55-0,05 -9,1% ----0,500,502 14:00
18-12-26 90,000,300,21-- -- ----0,310,3019 27-2
18-12-26 100,00--0,04-- -- --0,12----0 --
18-12-26 110,00--0,01-- -- --0,09----0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--42,42-- -- --------0 --
19-03-27 35,00--37,42-- -- --------0 --
19-03-27 40,00--32,46-- -- --------0 --
19-03-27 45,00--27,49-- -- --------0 --
19-03-27 50,00--22,56-- -- --------0 --
19-03-27 52,00--20,59-- -- --------0 --
19-03-27 54,00--18,67-- -- --------0 --
19-03-27 56,00--16,80-- -- --------0 --
19-03-27 58,00--14,90-- -- --------0 --
19-03-27 60,00--13,15-- -- --------0 --
19-03-27 65,008,209,18-- -- 9,209,608,208,2043 8-4
19-03-27 70,005,206,00-- -- 5,956,305,205,2015 8-4
19-03-27 75,003,453,72-0,27 -7,3% ----3,683,4511 12:16
19-03-27 80,002,202,14+0,06 +2,8% 1,992,152,202,201 10:00
19-03-27 85,00--1,13-- -- 0,991,24----0 --
19-03-27 90,00--0,54-- -- 0,410,64----0 --
19-03-27 100,00--0,16-- -- --------0 --
19-03-27 110,00--0,03-- -- --------0 --
19-03-27 120,00------ -- ---------- --
18-06-27 30,0036,5542,40-- -- ----36,5536,551 26-3
18-06-27 35,0025,2037,42-12,22 -32,7% ----25,5025,2080 2-10
18-06-27 40,0019,3732,47-13,10 -40,3% ----19,3719,23296 9-9
18-06-27 45,0022,3027,53-- -- ----22,3022,1051 12-3
18-06-27 50,0017,5622,62-- -- ----17,5617,565 20-3
18-06-27 55,0017,1017,86-- -- ----17,1017,1050 10-4
18-06-27 60,0013,1713,41-0,24 -1,8% ----13,8513,1718 11:50
18-06-27 70,006,466,61-- -- ----6,466,462 13-4
18-06-27 80,002,692,66+0,03 +1,1% ----2,802,6964 15:08
18-06-27 90,001,010,88+0,13 +14,8% 0,781,001,011,0110 09:45
18-06-27 100,000,240,26-- -- ----0,240,241 2-3
18-06-27 110,00--0,07-- -- --------0 --
18-06-27 120,00--0,02-- -- --0,18----0 --
17-12-27 20,0039,8552,38-12,53 -23,9% 1,98--39,8539,852 7-10
17-12-271225,0043,5947,39+0,48 +1,0% ----43,5943,5910 4-2
17-12-27 28,0021,0044,40-- -- ----21,0021,001 12-3
17-12-27 30,0036,1542,41-6,26 -14,8% ----36,1536,151 30-12
17-12-27 35,0033,8037,42-- -- ----33,8033,8075 9-2
17-12-27 40,0031,1032,44-- -- ----31,1031,1020 9-4
17-12-27 45,0026,4027,45-- -- ----26,4026,401 8-4
17-12-27 50,0016,8522,53-- -- ----16,8516,851 27-3
17-12-27 55,0017,4017,93-- -- ----17,4017,4020 13-4
17-12-27 60,0013,7013,83-- -- ----13,7013,705 13-4
17-12-27 70,007,607,45+0,15 +2,0% ----7,607,5541 09:53
17-12-27 80,003,473,53-- -- ----3,473,473 13-4
17-12-27 90,001,161,52-- -- ----1,161,1660 1-4
17-12-27 100,000,350,65-- -- ----0,350,352 9-3
17-12-27 110,000,270,28-- -- ----0,270,273 13-4
17-12-27 120,000,150,12-- -- --0,320,150,151 11-2
15-12-28 25,0040,1047,39-- -- ----40,1040,101 9-3
15-12-28 30,0036,9042,40-- -- ----36,9036,901 12-3
15-12-28 35,0036,0037,44-- -- ----36,0036,001 23-2
15-12-28 40,0031,3732,44-- -- ----31,3731,379 8-4
15-12-28 45,0020,9427,44-- -- ----20,9420,941 24-3
15-12-28 50,0022,5922,61-0,02 -0,1% ----22,5922,591 13:58
15-12-28 55,0017,7518,26-- -- ----17,7517,7520 13-4
15-12-28 60,0013,5314,48-- -- ----13,5513,533 13-4
15-12-28 70,008,298,81-- -- ----8,298,299 10-4
15-12-28 80,004,755,01-- -- ----4,754,7545 10-4
15-12-28 90,002,252,81-- -- ----2,252,2510 23-2
15-12-28 100,001,341,53-- -- ----1,341,341 8-4
15-12-28 110,00--0,85-- -- --------0 --
15-12-28 120,000,330,48-- -- ----0,330,331 20-3
21-12-29 25,0030,3547,38-17,03 -35,9% ----30,3529,9525 15-5
21-12-29 30,0040,5042,40-- -- ----40,5040,5010 23-2
21-12-29 40,0030,5032,43-- -- ----30,5030,502 12-2
21-12-29 45,0027,6527,48+0,17 +0,6% ----27,6527,652 15:30
21-12-29 50,0021,5022,69-- -- ----22,2521,502 9-4
21-12-29 55,0017,7518,52-- -- ----17,7517,752 10-4
21-12-29 60,0015,6515,01+0,64 +4,3% ----15,6515,2012 13:30
21-12-29 70,009,759,74+0,01 +0,1% ----9,759,751 13:39
21-12-29 80,005,756,19-- -- ----5,755,7515 9-4
21-12-29 90,003,643,87-- -- ----3,643,6410 9-4
21-12-2957100,001,652,43+0,02 +0,8% ----1,801,653 10-3
21-12-29 120,000,491,01-0,52 -51,5% ----0,490,491 5-12
21-12-291150,000,300,34-0,01 -2,9% ----0,300,301 13-1
20-12-30 30,0036,4042,40-- -- ----36,4036,401 2-1
20-12-30 40,0026,8032,38-- -- ----26,8026,801 5-1
20-12-30 45,0024,4527,51-- -- ----24,4524,4510 10-2
20-12-30 50,0023,0322,74+0,29 +1,3% ----23,0323,031 09:36
20-12-30 55,0018,6718,60+0,07 +0,4% ----18,6718,4115 13:58
20-12-30 60,0015,3015,29+0,01 +0,1% ----15,3015,303 10:12
20-12-30 65,009,1012,67-- -- ----9,109,101 9-3
20-12-30 70,0010,4010,40-- -- ----10,4010,402 13-4
20-12-30 80,006,436,98-- -- ----6,436,403 8-4
20-12-30 90,004,204,83-- -- ----4,204,201 8-4
20-12-30 100,002,813,57-- -- ----2,812,815 18-3
20-12-30 120,00--2,12-- -- --------0 --
20-12-30 150,000,800,87-- -- ----0,800,8050 13-4
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?