Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 71,4071,40-- -- 71,7071,02499.31417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-4-2026)
Totaal volume 3.339 (2.308 Calls, 1.031 Puts)
Totaal open interest bij opening 30.565 (17.982 Calls, 12.583 Puts)
Call / Put ratio 2,24
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 28,00--43,45-- -- --------0 --
17-04-26 30,00--41,46-- -- 41,2041,80----0 --
17-04-26 35,00--36,46-- -- 36,2036,80----0 --
17-04-26 40,00--31,46-- -- --------0 --
17-04-26 44,00--27,46-- -- --------0 --
17-04-26 46,00--25,46-- -- 25,2025,80----0 --
17-04-26 48,00--23,47-- -- 23,2023,80----0 --
17-04-26 50,0018,9521,47-- -- 21,3021,7518,9518,951 1-4
17-04-26 52,00--19,47-- -- --------0 --
17-04-26 54,0017,4517,47-- -- 17,3017,8017,4517,451 8-4
17-04-26 56,0014,2215,47-- -- 15,3515,8014,2214,227 7-4
17-04-26 57,00--14,49-- -- 14,2014,80----0 --
17-04-26 58,0011,3613,47-- -- ----11,3611,364 17-2
17-04-26 59,00--12,49-- -- 12,2012,80----0 --
17-04-26 60,0011,1511,49-- -- 11,3511,8011,1511,151 8-4
17-04-26 62,009,109,49-- -- 9,359,759,109,101 9-4
17-04-26 63,00--8,49-- -- 8,308,70----0 --
17-04-266064,007,737,510,00 0,0% ----7,737,2356 10-4
17-04-26 65,00--6,51-- -- 6,406,70----0 --
17-04-26 66,005,705,55+0,15 +2,7% 5,455,705,735,20267 10-4
17-04-26 67,003,694,60-- -- 4,474,733,693,6910 7-4
17-04-26 68,003,773,65+0,12 +3,3% 3,543,753,773,4061 10-4
17-04-26 69,00--2,74-- -- 2,632,82----0 --
17-04-26 70,001,921,920,00 0,0% 1,791,982,041,8054 10-4
17-04-26 71,001,101,20-0,10 -8,3% ----1,110,9957 10-4
17-04-26 72,000,660,660,00 0,0% 0,540,660,660,4824 10-4
17-04-26 73,000,280,32-0,04 -12,5% 0,210,310,280,281 10-4
17-04-26 74,000,120,12-- -- ----0,120,121 8-4
17-04-26 75,00--0,04-- -- --------0 --
17-04-26 76,000,020,01-- -- --0,020,020,0212 9-4
17-04-26578,000,100,01-- -- --0,080,100,102 3-3
17-04-26 80,00--0,01-- -- --------0 --
17-04-26 84,00--0,01-- -- --0,08----0 --
17-04-26 88,00--0,01-- -- --------0 --
15-05-26 35,00--36,55-- -- 36,2536,85----0 --
15-05-26 40,00--31,55-- -- 31,2531,85----0 --
15-05-26 45,00--26,59-- -- 26,3026,90----0 --
15-05-26 48,00--23,60-- -- 23,3023,90----0 --
15-05-26 50,00--21,62-- -- 21,3521,95----0 --
15-05-26 52,00--19,62-- -- --------0 --
15-05-26 54,00--17,67-- -- 17,4018,00----0 --
15-05-26 56,00--15,67-- -- 15,4516,00----0 --
15-05-26 57,009,5514,71-- -- 14,5515,009,559,551 30-3
15-05-268658,008,8013,73-0,05 -0,4% 13,5514,058,808,808 27-3
15-05-26 59,007,6012,78-- -- 12,5513,057,657,605 30-3
15-05-26 60,007,3511,78-- -- 11,6012,107,357,308 26-3
15-05-26 62,009,329,83-- -- 9,6510,159,329,292 8-4
15-05-26 64,008,087,99+0,09 +1,1% 7,858,158,087,6356 10-4
15-05-26 66,005,776,14-0,37 -6,0% ----5,775,77265 10-4
15-05-26 68,004,504,44+0,06 +1,4% 4,334,554,514,413 10-4
15-05-26 70,002,992,95+0,04 +1,4% 2,843,003,002,7322 10-4
15-05-26 72,001,651,74-0,09 -5,2% ----1,651,5061 10-4
15-05-26 74,000,880,89-0,01 -1,1% ----0,880,889 10-4
15-05-26 76,000,280,39-0,11 -28,2% 0,300,430,280,281 10-4
15-05-26 78,00--0,14-- -- 0,040,18----0 --
15-05-26 80,000,150,05-- -- --0,110,150,151 18-3
15-05-26 84,00--0,01-- -- --------0 --
15-05-26 88,00--0,01-- -- --------0 --
19-06-26 22,0044,8349,51-- -- 48,8050,3044,8344,831 16-1
19-06-26 24,00--47,51-- -- --------0 --
19-06-26 26,0040,6545,52-- -- 45,3045,8540,6540,655 16-3
19-06-26 28,00--43,52-- -- 43,2543,85----0 --
19-06-26 30,0031,5041,53-10,03 -24,2% 41,3041,8531,5031,508 25-11
19-06-26 35,0020,1036,55-16,45 -45,0% ----20,1020,101 14-5
19-06-26 40,0017,6031,56-13,96 -44,2% 31,3531,9017,6017,602 22-7
19-06-26 44,00--27,57-- -- 27,3527,90----0 --
19-06-26 45,0026,6326,58+0,05 +0,2% 26,4026,9026,6326,6312 10-4
19-06-26 46,00--25,58-- -- 25,4025,95----0 --
19-06-26 48,0018,9023,59-- -- ----18,9018,90150 5-3
19-06-261.98950,0016,6021,60-0,03 -0,1% 21,4521,9516,6016,609 27-3
19-06-26 52,0014,8519,62-- -- ----14,8514,6560 26-3
19-06-26 54,0013,5017,66-- -- 17,5018,0013,5013,504 10-3
19-06-26 55,0016,8516,68+0,17 +1,0% 16,5517,0516,8516,6019 10-4
19-06-26 56,0014,5215,71-- -- 15,5516,0514,5214,527 7-4
19-06-26 57,00--14,71-- -- 14,5015,10----0 --
19-06-26 58,0013,4513,76-- -- 13,6514,1013,4513,451 9-4
19-06-26 59,008,0512,78-- -- ----8,058,0525 27-3
19-06-26 60,0011,4511,83-- -- ----11,7511,453 9-4
19-06-26 62,009,659,92-- -- 9,7510,159,659,5515 9-4
19-06-2651164,008,188,08-0,10 -1,2% 7,958,258,188,1815 10-4
19-06-26 65,007,297,17+0,12 +1,7% 7,057,357,297,299 10-4
19-06-26 66,005,306,28-- -- 6,106,455,305,304 7-4
19-06-262.75168,004,684,63-0,04 -0,9% 4,524,734,684,32217 10-4
19-06-26 70,003,213,17+0,04 +1,3% 3,073,233,253,11277 10-4
19-06-26 72,002,002,01-0,01 -0,5% ----2,002,002 10-4
19-06-269074,001,121,13-0,01 -0,9% 1,041,171,201,1248 10-4
19-06-26 76,000,530,59-0,06 -10,2% 0,490,600,530,531 10-4
19-06-26 78,00--0,26-- -- 0,190,31----0 --
19-06-2671280,000,150,12-0,03 -25,0% 0,050,150,150,1510 8-4
19-06-26 85,000,070,01-- -- --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--47,52-- -- --------0 --
18-09-26 26,00--45,52-- -- 45,2545,85----0 --
18-09-26 28,00--43,53-- -- 43,2543,85----0 --
18-09-26 30,0040,9541,54-- -- 41,3041,8540,9540,952 12-2
18-09-26 35,00--36,55-- -- 36,3036,90----0 --
18-09-26 40,00--31,60-- -- --------0 --
18-09-26 46,00--25,60-- -- --------0 --
18-09-26 48,0018,6523,64-- -- 23,4523,9518,6518,6515 26-3
18-09-26 50,0016,6521,62-- -- 21,5021,9516,6516,6520 16-3
18-09-26 52,0015,3019,65-- -- 19,4520,0015,3015,302 10-3
18-09-264054,0013,0017,69-0,02 -0,1% ----13,0013,0010 26-3
18-09-26 56,0011,9315,74-- -- 15,6016,0511,9311,93330 19-3
18-09-26 58,008,9013,83-- -- 13,7014,109,108,903 30-3
18-09-26 60,0011,5011,94-- -- ----11,5011,505 9-4
18-09-26 65,007,407,53-- -- 7,357,657,407,402 9-4
18-09-261.04070,003,803,85-0,09 -2,3% 3,793,963,873,6113 10-4
18-09-26 75,001,541,65-- -- 1,521,701,551,509 9-4
18-09-26 80,000,390,56-- -- 0,490,620,390,3930 2-4
18-09-26 85,000,120,17-- -- 0,110,240,120,121 23-3
18-09-26 90,00--0,09-- -- --0,11----0 --
18-09-26 100,00--0,01-- -- --------0 --
18-09-26 110,00--0,02-- -- --------0 --
18-12-26 20,0044,8251,51-6,69 -13,0% 50,8052,3044,8244,8230 17-12
18-12-26 24,00--47,52-- -- 47,2547,85----0 --
18-12-26 25,0019,9546,52-26,57 -57,1% 46,2546,8520,0119,9587 14-11
18-12-26 26,0043,6745,52-- -- ----43,6743,55244 11-2
18-12-26 28,0043,5943,53-- -- 43,3043,8043,6643,2023 12-2
18-12-26 30,0029,7041,54-11,84 -28,5% 41,3541,8029,8529,7050 7-10
18-12-26 35,0032,0036,55-- -- 36,3036,8532,0032,006 10-3
18-12-26 40,0027,3031,57-- -- ----27,3027,3011 17-3
18-12-26 45,0022,7526,59-- -- 26,4526,9522,7522,754 17-3
18-12-26 50,0021,9521,64+0,31 +1,4% ----21,9521,952 10-4
18-12-26 52,0012,6019,69-- -- 19,5520,0012,6012,605 23-3
18-12-26 54,0010,9017,74-- -- 17,6018,0510,9010,905 23-3
18-12-26 55,0016,7516,76-0,01 -0,1% 16,6017,0516,7516,751 10-4
18-12-26 56,0011,8115,80-- -- 15,6516,1011,8111,8110 12-3
18-12-26 58,0013,5013,92-- -- 13,7514,2013,5013,501 9-4
18-12-26 60,0012,2112,07+0,14 +1,2% 11,9012,3512,2111,90314 10-4
18-12-26 65,007,917,89+0,02 +0,3% 7,708,058,007,7035 10-4
18-12-26 70,004,604,55+0,05 +1,1% 4,464,694,604,4724 10-4
18-12-263.80775,002,402,37+0,03 +1,3% 2,322,502,452,2018 10-4
18-12-261.12380,000,951,12-- -- 1,031,191,020,9516 8-4
18-12-26 85,000,350,45-- -- 0,380,530,350,352 2-4
18-12-26 90,000,300,16-- -- ----0,310,3019 27-2
18-12-26 100,00--0,05-- -- --0,12----0 --
18-12-26 110,00--0,01-- -- --0,10----0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--41,54-- -- --------0 --
19-03-27 35,00--36,57-- -- 36,3036,90----0 --
19-03-27 40,00--31,57-- -- 31,3531,95----0 --
19-03-27 45,00--26,60-- -- --------0 --
19-03-27 50,00--21,73-- -- 21,5022,00----0 --
19-03-27 52,00--19,76-- -- 19,6020,05----0 --
19-03-27 54,00--17,87-- -- 17,7018,15----0 --
19-03-27 56,00--15,96-- -- --------0 --
19-03-27 58,00--14,16-- -- 14,0014,45----0 --
19-03-27 60,00--12,43-- -- 12,2512,70----0 --
19-03-27 65,008,208,54-- -- 8,408,758,208,2043 8-4
19-03-27 70,005,205,50-- -- ----5,205,2015 8-4
19-03-27 75,003,153,36-0,21 -6,3% ----3,153,151 10-4
19-03-27 80,001,651,89-- -- 1,822,021,651,651 7-4
19-03-27 85,00--0,96-- -- --------0 --
19-03-27 90,00--0,46-- -- 0,380,58----0 --
19-03-27 100,00--0,10-- -- 0,010,21----0 --
19-03-27 110,00--0,02-- -- --------0 --
18-06-27 30,0036,5541,54-- -- 41,3041,8536,5536,551 26-3
18-06-27 35,0025,2036,57-11,37 -31,1% 36,3036,9025,5025,2080 2-10
18-06-27 40,0019,3731,60-12,23 -38,7% 31,3531,9519,3719,23296 9-9
18-06-27 45,0022,3026,64-- -- 26,4027,0022,3022,1051 12-3
18-06-27 50,0017,5621,76-- -- 21,5522,0517,5617,565 20-3
18-06-27 55,0017,1017,04+0,06 +0,4% 16,8517,3017,1017,1050 10-4
18-06-27 60,0011,0012,66-- -- --13,6011,0011,0010 1-4
18-06-27 70,005,876,06-- -- ----5,875,8712 8-4
18-06-27 80,002,502,37+0,13 +5,5% 2,312,572,502,50230 10-4
18-06-27 90,000,810,75-- -- 0,660,900,810,8110 8-4
18-06-27 100,000,240,23-- -- 0,100,370,240,241 2-3
18-06-27 110,00--0,07-- -- --0,24----0 --
18-06-27 120,00--0,02-- -- --------0 --
17-12-27220,0039,8551,50-0,04 -0,1% 1,98--39,8539,852 7-10
17-12-27 25,0043,5946,51-- -- 46,0547,1043,5943,5910 4-2
17-12-27 28,0021,0043,52-- -- 43,0544,1021,0021,001 12-3
17-12-27 30,0036,1541,53-5,38 -13,0% ----36,1536,151 30-12
17-12-27 35,0033,8036,54-- -- 36,1537,0533,8033,8075 9-2
17-12-27 40,0031,1031,56-- -- 31,4032,0031,1031,1020 9-4
17-12-27 45,0026,4026,60-- -- ----26,4026,401 8-4
17-12-27 50,0016,8521,69-- -- 21,4522,1016,8516,851 27-3
17-12-27 55,0013,1317,21-- -- 0,01517,2013,1313,135 23-3
17-12-27 60,0012,9013,04-0,14 -1,1% 12,8013,3513,2012,9020 10-4
17-12-27 70,006,756,96-0,21 -3,0% --7,556,756,751 10-4
17-12-27 80,003,223,220,00 0,0% ----3,223,224 10-4
17-12-27 90,001,161,39-- -- 1,171,591,161,1660 1-4
17-12-27 100,000,350,59-- -- ----0,350,352 9-3
17-12-27 110,00--0,25-- -- 0,050,46----0 --
17-12-271120,000,150,09+0,01 +11,1% --0,320,150,151 11-2
15-12-28 25,0040,1046,55-- -- ----40,1040,101 9-3
15-12-28 30,0036,9041,54-- -- 41,0542,1036,9036,901 12-3
15-12-28 35,0036,0036,54-- -- 36,0537,1036,0036,001 23-2
15-12-28 40,0031,3731,61-- -- 31,2032,0531,3731,379 8-4
15-12-28 45,0020,9426,59-- -- ----20,9420,941 24-3
15-12-281.09150,0021,7321,77-0,02 -0,1% 21,4022,3521,7321,5010 8-4
15-12-28 55,0014,8517,63-- -- 0,01517,5014,8514,8522 18-3
15-12-28 60,0013,6013,76-- -- 13,4014,2013,6013,601 8-4
15-12-28 70,008,298,24+0,05 +0,6% 7,858,758,298,299 10-4
15-12-282.33980,004,754,70-0,02 -0,4% ----4,754,7545 10-4
15-12-28 90,002,252,69-- -- 2,252,912,252,2510 23-2
15-12-2830100,001,341,43-0,03 -2,1% 1,111,711,341,341 8-4
15-12-28 110,00--0,80-- -- --------0 --
15-12-28 120,000,330,45-- -- 0,150,730,330,331 20-3
21-12-29 25,0030,3546,50-16,15 -34,7% ----30,3529,9525 15-5
21-12-29 30,0040,5041,52-- -- ----40,5040,5010 23-2
21-12-29 40,0030,5031,64-- -- 31,0032,1530,5030,502 12-2
21-12-2954545,0021,2526,630,00 0,0% 25,9527,4021,2521,255 27-3
21-12-29 50,0021,5021,91-- -- 21,3522,5022,2521,502 9-4
21-12-29 55,0017,7517,97-0,22 -1,2% 16,9518,6017,7517,752 10-4
21-12-29 60,0014,3014,54-0,24 -1,7% ----14,3014,302 10-4
21-12-29 70,009,139,20-- -- ----9,138,953 8-4
21-12-29 80,005,755,78-- -- 5,256,355,755,7515 9-4
21-12-29 90,003,643,62-- -- 3,144,103,643,6410 9-4
21-12-29 100,001,652,30-- -- ----1,801,653 10-3
21-12-29 120,000,490,94-0,02 -2,1% 0,571,300,490,491 5-12
21-12-29 150,000,300,33-- -- --0,630,300,301 13-1
20-12-30 30,0036,4041,54-- -- ----36,4036,401 2-1
20-12-30 40,0026,8031,57-- -- ----26,8026,801 5-1
20-12-30 45,0024,4526,63-- -- 26,1527,2524,4524,4510 10-2
20-12-305150,0021,7521,96-0,02 -0,1% 21,2522,7521,7521,7011 9-4
20-12-30 55,0017,7017,91-- -- 17,1018,7517,7017,7010 8-4
20-12-30 60,0011,0014,62-- -- ----11,0011,001 30-3
20-12-30 65,009,1012,01-- -- ----9,109,101 9-3
20-12-30 70,009,659,83-- -- 9,0010,409,659,652 9-4
20-12-3040980,006,437,19-0,67 -9,3% 5,657,456,436,403 8-4
20-12-30 90,004,205,25-- -- 3,615,054,204,201 8-4
20-12-30 100,002,813,83-- -- 2,213,792,812,815 18-3
20-12-30 120,00--2,08-- -- 0,722,15----0 --
20-12-30 150,000,750,85-- -- 0,750,900,750,7550 9-4
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?