Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 65,7066,34-0,64 -1,0% 67,2065,382.370.35417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-3-2026)
Totaal volume 2.909 (1.670 Calls, 1.239 Puts)
Totaal open interest bij opening 36.890 (12.642 Calls, 24.248 Puts)
Call / Put ratio 1,35
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26920,0049,7546,34-- -- 45,2545,8549,7549,751 19-2
20-03-26 22,00--44,34-- -- 43,2543,85----0 --
20-03-26 24,00--42,34-- -- 41,2541,85----0 --
20-03-26 26,00--40,34-- -- 39,2539,85----0 --
20-03-26 28,00--38,34-- -- 37,2537,85----0 --
20-03-26530,0036,1036,34-- -- 35,2535,8536,1036,105 8-1
20-03-26 35,00------ -- ---------- --
20-03-26 36,00--30,34-- -- 29,2529,85----0 --
20-03-26 38,00--28,34-0,64 -2,3% 27,2527,85----0 --
20-03-26 40,00------ -- ---------- --
20-03-26 42,0020,0924,34-4,25 -17,5% 23,2523,8520,0920,0940 11-8
20-03-26 44,0018,0922,34-4,25 -19,0% 21,2521,8518,0918,0930 11-8
20-03-26 45,00------ -- ---------- --
20-03-26 46,00------ -- ---------- --
20-03-26 48,00------ -- ---------- --
20-03-26 50,00------ -- ---------- --
20-03-26 52,00------ -- ---------- --
20-03-26 54,00------ -- ---------- --
20-03-26 55,00------ -- ---------- --
20-03-2654756,0010,6510,34+0,31 +3,0% 9,309,8010,6510,652 20-3
20-03-26857,009,679,34-- -- 8,358,759,679,6723 17-3
20-03-2650558,007,558,34-0,79 -9,5% 7,357,758,807,5563 20-3
20-03-26 59,00--7,34-- -- 6,356,70----0 --
20-03-26 59,50--6,84-- -- 5,856,20----0 --
20-03-26 60,00------ -- ---------- --
20-03-26 61,00--5,37-- -- 4,424,68----0 --
20-03-2616362,004,534,35+0,18 +4,1% 3,453,654,864,532 20-3
20-03-263063,002,683,38-- -- 2,452,652,682,6030 9-3
20-03-2616464,001,832,47-0,64 -25,9% 1,461,662,881,8310 20-3
20-03-2626165,000,601,57-0,97 -61,8% 0,490,692,030,6071 20-3
20-03-2696366,000,230,80-0,57 -71,3% 0,010,151,100,2298 20-3
20-03-2610667,000,170,31-0,14 -45,2% --0,050,290,0798 20-3
20-03-2689868,000,010,10-0,09 -90,0% --0,020,050,0139 20-3
20-03-261969,000,030,06-0,03 -50,0% --0,050,030,031 20-3
20-03-26 70,00------ -- ---------- --
20-03-26671,000,050,03-- -- ----0,050,045 16-3
20-03-2686272,000,010,010,00 0,0% --0,010,010,013 20-3
20-03-2620674,000,020,020,00 0,0% ----0,020,021 13-3
20-03-2615376,000,010,010,00 0,0% ----0,010,012 18-3
20-03-26378,000,050,01-- -- ----0,050,053 23-2
20-03-262.20080,000,020,01-- -- ----0,020,0230 26-2
20-03-26 84,00--0,01-- -- --------0 --
20-03-26 88,00------ -- ---------- --
20-03-26390,000,030,01+0,02 +200,0% ----0,030,033 12-9
20-03-26 100,00--0,01-- -- --------0 --
17-04-26 28,00--38,39-- -- --------0 --
17-04-26 30,00--36,40-- -- --------0 --
17-04-26 35,00--31,41-- -- --------0 --
17-04-26 40,00--26,42-- -- --------0 --
17-04-26 44,00--22,42-- -- --------0 --
17-04-26 46,00--20,43-- -- --------0 --
17-04-26 48,00--18,44-- -- --------0 --
17-04-26 50,0016,7016,46+0,24 +1,5% ----16,7016,703 20-3
17-04-26 52,00--14,51-- -- --------0 --
17-04-26 54,0012,3212,60-- -- ----12,3212,325 16-3
17-04-26 56,0011,6110,74-- -- ----11,7111,0149 17-3
17-04-26 57,00--9,84-- -- --------0 --
17-04-26 58,0011,368,93-- -- ----11,3611,364 17-2
17-04-26 59,00--8,03-- -- --------0 --
17-04-26 60,006,357,15-0,80 -11,2% ----6,356,351 20-3
17-04-26 62,005,415,43-- -- 4,644,865,415,411 11-3
17-04-26 64,003,883,880,00 0,0% 3,203,373,883,881 20-3
17-04-26 66,002,072,56-0,49 -19,1% ----2,271,9919 20-3
17-04-26 68,001,391,53-0,14 -9,2% ----1,651,3958 20-3
17-04-26 70,000,700,85-0,15 -17,6% 0,520,670,800,705 20-3
17-04-26 72,000,280,42-0,14 -33,3% --1,860,380,286 20-3
17-04-26 74,000,250,21-- -- ----0,250,251 19-3
17-04-26 76,000,140,12-- -- ----0,140,1433 19-3
17-04-26 78,000,100,05-- -- ----0,100,102 3-3
17-04-26 80,00--0,02-- -- --------0 --
17-04-26 84,00--0,01-- -- --------0 --
17-04-26 88,00--0,01-- -- --------0 --
15-05-26 35,00--31,51-- -- --------0 --
15-05-26 40,00--26,58-- -- --------0 --
15-05-26 45,00--21,63-- -- --------0 --
15-05-26 48,00--18,73-- -- 17,7018,30----0 --
15-05-26 50,00--16,78-- -- --------0 --
15-05-26 52,00--14,85-- -- --------0 --
15-05-26 54,00--12,96-- -- --------0 --
15-05-26 56,00--11,14-- -- 10,2510,55----0 --
15-05-26 57,00--10,20-- -- --------0 --
15-05-26 58,0010,109,30-- -- ----10,109,6070 17-3
15-05-26 59,008,358,44-- -- ----8,358,153 16-3
15-05-26 60,007,507,59-- -- ----7,507,503 16-3
15-05-26 62,005,305,98-- -- ----5,305,3020 9-3
15-05-26 64,005,104,52-- -- ----5,105,101 19-3
15-05-26 66,002,743,25-0,51 -15,7% ----3,522,7422 20-3
15-05-26 68,001,962,21-0,25 -11,3% 1,741,912,351,9632 20-3
15-05-26 70,001,351,42-0,07 -4,9% ----1,401,357 20-3
15-05-26 72,001,230,87-- -- 0,540,721,251,2253 18-3
15-05-26 74,000,420,51-0,09 -17,6% ----0,420,421 20-3
15-05-26 76,000,250,28-0,03 -10,7% ----0,250,242 20-3
15-05-26 80,000,150,13-- -- ----0,150,151 18-3
15-05-26 84,00--0,03-- -- --0,11----0 --
15-05-26 88,00--0,01-- -- --------0 --
19-06-26 22,0044,8344,44-- -- ----44,8344,831 16-1
19-06-26 24,00--42,45-- -- 41,4541,90----0 --
19-06-26 26,0040,6540,45-- -- ----40,6540,655 16-3
19-06-26 28,00--38,46-- -- --------0 --
19-06-26 30,0031,5036,47-4,97 -13,6% 35,5035,9531,5031,508 25-11
19-06-26 35,0020,1031,50-11,40 -36,2% ----20,1020,101 14-5
19-06-26 40,0017,6026,57-0,63 -2,4% ----17,6017,602 22-7
19-06-26 44,00--22,68-- -- --------0 --
19-06-26 45,0021,7221,70-- -- 20,7521,1521,7221,723 11-3
19-06-26 46,00--20,73-- -- --------0 --
19-06-26 48,0018,9018,77-- -- ----18,9018,90150 5-3
19-06-26 50,0017,3616,82+0,54 +3,2% ----17,3617,365 20-3
19-06-26 52,0015,8514,94-- -- ----15,8515,8530 17-3
19-06-26 54,0013,5013,02-- -- 12,0012,4513,5013,504 10-3
19-06-26 55,0012,5012,09-- -- ----12,5012,505 10-3
19-06-26 56,0010,4011,16-0,76 -6,8% ----10,4010,403 20-3
19-06-26 57,00------ -- ---------- --
19-06-26 58,008,509,38-- -- ----8,508,1555 9-3
19-06-26 59,00------ -- ---------- --
19-06-26 60,006,957,69-0,74 -9,6% ----6,956,958 20-3
19-06-26 62,005,456,10-0,65 -10,7% ----5,455,458 20-3
19-06-26 64,006,004,67-- -- ----6,006,001 18-3
19-06-26 65,004,554,01-- -- ----4,554,551 19-3
19-06-26 66,003,553,41+0,14 +4,1% ----3,553,5511 20-3
19-06-26 68,002,002,39-0,39 -16,3% ----2,582,00329 20-3
19-06-26 70,001,631,60+0,03 +1,9% ----1,631,6311 20-3
19-06-26 72,000,951,02-0,07 -6,9% ----1,050,9510 20-3
19-06-26 76,000,480,38-- -- --1,100,490,4820 19-3
19-06-26 80,000,180,13-- -- ----0,180,181 18-3
19-06-26 85,000,070,03-- -- ----0,070,0741 6-3
19-06-261.30090,000,050,01-- -- --0,100,050,05200 2-3
19-06-26 100,00--0,01-- -- --------0 --
19-06-26 110,00--0,01-- -- --------0 --
18-09-26 24,00--42,45-- -- --------0 --
18-09-26 26,00--40,46-- -- --------0 --
18-09-26 28,00--38,47-- -- 37,5037,95----0 --
18-09-26 30,0040,9536,49-- -- ----40,9540,952 12-2
18-09-26 35,00--31,53-- -- 30,5031,00----0 --
18-09-26 40,00--26,61-- -- 25,5526,00----0 --
18-09-26 46,00--20,73-- -- --------0 --
18-09-26 48,0021,1018,80-- -- 17,8018,2521,4021,10110 27-2
18-09-26 50,0016,6516,87-- -- ----16,6516,6520 16-3
18-09-26 52,0015,3014,99-0,54 -3,6% ----15,3015,302 10-3
18-09-26 54,0012,4513,16-0,71 -5,4% ----13,4512,4520 20-3
18-09-26 56,0011,9311,33-- -- 9,00--11,9311,93330 19-3
18-09-26 58,0010,059,61-- -- 8,709,1010,0510,0511 11-3
18-09-26 60,007,807,99-- -- ----7,857,802 19-3
18-09-26 65,004,444,52-0,08 -1,8% ----4,444,448 20-3
18-09-26 70,002,222,20+0,02 +0,9% ----2,222,223 20-3
18-09-26 75,000,900,94-0,04 -4,3% 0,680,820,900,901 20-3
18-09-26 80,000,360,40-- -- ----0,360,361 16-3
18-09-26 85,000,320,20-- -- ----0,320,323 20-2
18-09-26 90,00--0,12-- -- 0,020,18----0 --
18-09-26 100,00--0,06-- -- --0,12----0 --
18-09-26 110,00--0,06-- -- --------0 --
18-12-26 20,0044,8246,43-1,61 -3,5% 45,4045,9544,8244,8230 17-12
18-12-26 24,00--42,45-- -- --------0 --
18-12-26 25,0019,9541,46-21,51 -51,9% ----20,0119,9587 14-11
18-12-26 26,0043,6740,46-- -- ----43,6743,55244 11-2
18-12-26 28,0043,5938,47-- -- 37,4538,0043,6643,2023 12-2
18-12-26 30,0029,7036,48-6,78 -18,6% ----29,8529,7050 7-10
18-12-26 35,0032,0031,51-- -- 30,5031,0532,0032,006 10-3
18-12-26 40,0027,3026,53-- -- ----27,3027,3011 17-3
18-12-26 45,0022,7521,62-- -- ----22,7522,754 17-3
18-12-26 50,0016,1116,92-0,81 -4,8% 15,9516,3517,4616,112 20-3
18-12-2618652,0015,5615,06-0,54 -3,6% ----15,5615,562 20-3
18-12-26 54,0013,0513,21-- -- ----13,0513,051 6-3
18-12-26 55,0013,1512,36-- -- ----13,1513,153 17-3
18-12-26 56,0011,8111,50-- -- 10,6011,0011,8111,8110 12-3
18-12-26 58,0010,009,84+0,16 +1,6% ----10,0010,001 20-3
18-12-26 60,007,758,28-0,53 -6,4% 7,557,907,757,751 20-3
18-12-26 65,004,505,03-0,53 -10,5% ----4,504,501 20-3
18-12-26 70,002,502,78-0,28 -10,1% ----2,892,48661 20-3
18-12-26 75,001,251,43-0,18 -12,6% 1,131,321,491,254 20-3
18-12-261.14080,000,910,69-0,11 -15,9% ----0,910,912 18-3
18-12-26 85,000,650,35-- -- ----0,650,652 26-2
18-12-26 90,000,300,21-- -- ----0,310,3019 27-2
18-12-26 100,00--0,05-- -- --------0 --
18-12-26 110,00--0,01-- -- --0,11----0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00------ -- ---------- --
19-03-27 35,00------ -- ---------- --
19-03-27 40,00------ -- ---------- --
19-03-27 45,00------ -- ---------- --
19-03-27 50,00------ -- ---------- --
19-03-27 52,00------ -- ---------- --
19-03-27 54,00------ -- ---------- --
19-03-27 56,00------ -- ---------- --
19-03-27 58,00------ -- ---------- --
19-03-27 60,00------ -- ---------- --
19-03-27 65,00------ -- ---------- --
19-03-27 70,00------ -- ---------- --
19-03-27 75,00------ -- ---------- --
19-03-27 80,00------ -- ---------- --
19-03-27 90,00------ -- ---------- --
19-03-27 100,00------ -- ---------- --
19-03-27 110,00------ -- ---------- --
18-06-27 30,0036,8536,51-- -- ----36,8536,855 5-1
18-06-27 35,0025,2031,61-6,41 -20,3% ----25,5025,2080 2-10
18-06-27 40,0019,3726,65-7,28 -27,3% 25,6526,1019,3719,23296 9-9
18-06-27 45,0022,3021,80-- -- ----22,3022,1051 12-3
18-06-27 50,0017,5617,13+0,43 +2,5% ----17,5617,565 20-3
18-06-27 55,0013,4012,79-- -- 12,0012,6013,4013,4020 4-3
18-06-27 60,008,709,14-0,44 -4,8% ----9,258,5516 20-3
18-06-27 70,003,744,09-0,35 -8,6% ----3,743,741 20-3
18-06-27 80,001,801,56-- -- 1,241,481,801,75260 19-3
18-06-277090,000,700,53-0,07 -13,2% ----0,700,5613 17-3
18-06-27 100,000,240,21-- -- --0,300,240,241 2-3
18-06-27 110,00--0,08-- -- --0,23----0 --
18-06-27 120,00--0,03-- -- --------0 --
17-12-27 20,0039,8546,44-6,59 -14,2% 1,98--39,8539,852 7-10
17-12-27 25,0043,5941,47-- -- ----43,5943,5910 4-2
17-12-27 28,0021,0038,49-- -- ----21,0021,001 12-3
17-12-27 30,0036,1536,51-0,36 -1,0% ----36,1536,151 30-12
17-12-27 35,0033,8031,55-- -- 30,4031,0533,8033,8075 9-2
17-12-27 40,0025,4026,64-- -- 25,3026,2025,4025,401 9-3
17-12-27 45,0022,5521,80-- -- 20,2521,4522,5522,551 17-3
17-12-27 50,0018,9817,21-- -- ----18,9818,9810 18-3
17-12-27 55,0012,8013,04-- -- ----12,8012,8019 3-3
17-12-27 60,009,859,66-- -- ----10,109,8527 19-3
17-12-27 70,005,204,86-- -- 4,214,865,205,201 18-3
17-12-27 80,002,182,22-0,04 -1,8% 1,792,352,182,185 20-3
17-12-27 90,000,961,01-- -- ----0,960,961 6-3
17-12-27 100,000,350,47-- -- --0,600,350,352 9-3
17-12-27 110,00--0,23-- -- --------0 --
17-12-27 120,000,150,10-- -- --0,350,150,151 11-2
15-12-28125,0040,1041,53-0,65 -1,6% ----40,1040,101 9-3
15-12-28 30,0036,9036,51-- -- ----36,9036,901 12-3
15-12-28 35,0036,0031,58-- -- ----36,0036,001 23-2
15-12-28 40,0026,3626,63-- -- ----26,3626,3640 27-1
15-12-28 45,0022,0521,87-- -- 20,2021,7022,0522,051 13-3
15-12-28 50,0018,2517,41-- -- ----18,2518,2522 17-3
15-12-28 55,0014,8513,46-- -- ----14,8514,8522 18-3
15-12-28 60,0012,2010,44-- -- 9,5010,5512,2012,2010 19-2
15-12-28 70,006,756,02-- -- ----6,756,7512 18-3
15-12-28 80,003,303,38-0,08 -2,4% ----3,303,206 20-3
15-12-28 90,002,251,87-- -- ----2,252,2510 23-2
15-12-28 100,000,831,08-- -- ----0,830,8315 26-1
15-12-28 110,00--0,63-- -- 0,250,96----0 --
15-12-28 120,000,330,38-0,05 -13,2% ----0,330,331 20-3
21-12-29 25,0030,3541,53-11,18 -26,9% 40,1541,2030,3529,9525 15-5
21-12-29 30,0040,5036,58-- -- ----40,5040,5010 23-2
21-12-29 40,0030,5026,63-- -- ----30,5030,502 12-2
21-12-29 45,0022,3021,81-- -- 20,4021,5022,9022,3066 19-3
21-12-292.45350,0019,0017,65-0,61 -3,5% ----19,2518,905 18-3
21-12-29 55,0015,2013,81-- -- 12,4014,1515,2015,201 18-3
21-12-29 60,0011,2711,00-- -- ----11,2711,00110 19-3
21-12-29 70,006,206,80-- -- 6,657,156,206,201 9-3
21-12-29 80,004,454,20-- -- ----4,454,452 11-3
21-12-29 90,003,112,61-- -- ----3,113,114 13-3
21-12-29 100,001,651,65-- -- ----1,801,653 10-3
21-12-29 120,000,490,74-0,25 -33,8% 0,261,140,490,491 5-12
21-12-29 150,000,300,17-- -- ----0,300,301 13-1
20-12-30 30,0036,4036,49-- -- 35,0036,3536,4036,401 2-1
20-12-30 40,0026,8026,68-- -- ----26,8026,801 5-1
20-12-30 45,0024,4521,89-- -- ----24,4524,4510 10-2
20-12-30 50,0018,6817,81-- -- ----18,6818,681 19-3
20-12-3038155,0013,5614,13-0,28 -2,0% ----14,7013,563 20-3
20-12-30 60,0012,2011,41-- -- ----12,2012,201 18-3
20-12-30 65,009,109,26-- -- 7,709,959,109,101 9-3
20-12-30 70,007,577,48-- -- ----7,577,5710 19-3
20-12-30 80,005,104,92-- -- ----5,105,103 19-3
20-12-30 90,003,653,26-- -- 2,224,143,653,65100 19-3
20-12-30 100,002,812,27-- -- ----2,812,815 18-3
20-12-30 120,00--1,13-- -- 0,271,95----0 --
20-12-30 150,000,600,55-- -- ----0,600,6050 18-3
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?