Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 75,7476,22-0,48 -0,6% 76,4075,52729.79117:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-5-2026)
Totaal volume 9.350 (7.493 Calls, 1.857 Puts)
Totaal open interest bij opening 205.128 (107.002 Calls, 98.126 Puts)
Call / Put ratio 4,04
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 35,0037,8541,22-0,48 -1,2% 40,3041,1537,8537,8530 24-4
15-05-265040,0033,0536,22-0,48 -1,3% 35,5036,0033,1032,80100 24-4
15-05-26 45,00--31,22-0,48 -1,5% 30,3031,15----0 --
15-05-26 48,00--28,22-0,48 -1,7% 27,3028,15----0 --
15-05-26 50,00--26,22-0,48 -1,8% 25,3526,15----0 --
15-05-265052,0021,2024,22-0,48 -2,0% 23,5024,0021,2021,2050 24-4
15-05-26 54,00--22,22-0,48 -2,2% 21,3522,15----0 --
15-05-26 56,00--20,22-0,48 -2,4% 19,3520,15----0 --
15-05-262257,0018,1319,22-0,48 -2,5% 18,5019,0018,1318,1325 8-5
15-05-266258,0016,8318,22-0,48 -2,6% 17,5018,0016,8316,8323 8-5
15-05-2613459,0015,1217,22-0,48 -2,8% 16,5017,0015,1415,01126 28-4
15-05-264560,0016,0716,22-0,48 -3,0% 15,5016,0016,0716,0710 14-5
15-05-267162,0012,3914,22-0,48 -3,4% 13,5014,0012,3912,3910 4-5
15-05-2619464,0012,0512,22-0,48 -3,9% 11,5012,0012,0512,053 15-5
15-05-2629466,009,9510,22-0,48 -4,7% 9,5010,0010,009,952 15-5
15-05-26 67,00--9,22-0,48 -5,2% 8,359,20----0 --
15-05-2649568,008,158,22-0,48 -5,8% 7,508,008,158,152 15-5
15-05-26 69,00--7,22-0,48 -6,6% 6,407,10----0 --
15-05-2635270,006,006,22-0,48 -7,7% 5,506,006,306,0010 15-5
15-05-263071,004,965,22-0,48 -9,2% 4,524,994,964,9630 14-5
15-05-2632272,003,804,22-0,48 -11,4% 3,553,964,003,80103 15-5
15-05-265073,002,333,23-0,49 -15,2% 2,602,912,332,3310 12-5
15-05-2643274,001,882,23-0,49 -22,0% 1,611,902,351,70105 15-5
15-05-264375,000,921,28-0,54 -42,2% 0,610,901,070,866 15-5
15-05-261.07476,000,060,46-0,40 -87,0% 0,010,090,510,06656 15-5
15-05-2643777,000,100,07-- -- --0,070,100,08151 14-5
15-05-2622878,000,020,01+0,01 +100,0% --0,030,020,024 15-5
15-05-26 79,00--0,04-- -- --0,03----0 --
15-05-26280,000,050,01-- -- --0,030,050,051 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------ -- ---------- --
19-06-26222,0044,8354,22-0,47 -0,9% 53,6053,9544,8344,831 16-1
19-06-26 24,00--52,22-0,47 -0,9% 51,6051,95----0 --
19-06-26426,0040,6550,22-0,46 -0,9% ----40,6540,655 16-3
19-06-26 28,00--48,22-0,46 -1,0% 47,6047,95----0 --
19-06-26230,0031,5046,24-0,48 -1,0% 45,6045,9531,5031,508 25-11
19-06-26 35,0020,1041,24-0,48 -1,2% 40,6040,9520,1020,101 14-5
19-06-26 40,0017,6036,25-0,49 -1,4% ----17,6017,602 22-7
19-06-26 44,00--32,25-0,48 -1,5% 31,6031,95----0 --
19-06-268545,0030,1531,25-0,48 -1,5% 30,6030,9530,1530,1525 8-5
19-06-2613546,0030,0030,25-0,48 -1,6% 29,6029,9530,0030,005 14-5
19-06-2693548,0028,0028,25-0,48 -1,7% 27,6027,9528,0028,0010 14-5
19-06-262.14150,0025,8526,25-0,48 -1,8% 25,6025,9525,8525,851 15-5
19-06-2671752,0023,7524,25-0,48 -2,0% 23,6023,9523,7523,7537 7-5
19-06-261.01154,0019,0022,26-0,49 -2,2% 21,6021,9519,0019,005 24-4
19-06-262.13055,0020,1521,26-0,49 -2,3% ----20,1520,154 12-5
19-06-2641256,0019,9920,26-0,49 -2,4% 19,6019,9519,9919,9930 14-5
19-06-26 57,00--19,26-0,49 -2,5% 18,6018,95----0 --
19-06-261.36958,0018,2018,26-0,48 -2,6% 17,6017,9518,2018,2020 14-5
19-06-2611059,0015,2217,26-0,48 -2,8% 16,6016,9515,2215,2210 28-4
19-06-267.46660,0016,0716,26-0,48 -3,0% 15,6015,9516,0716,071 15-5
19-06-2677262,0014,1514,26-0,47 -3,3% ----14,1514,151 15-5
19-06-2650364,0011,9512,27-0,47 -3,8% 11,6512,0012,1511,80125 15-5
19-06-265.27765,0010,3711,27-0,47 -4,2% 10,6511,0010,4010,3711 12-5
19-06-2646766,0010,1910,27-0,47 -4,6% 9,6510,0010,199,8514 14-5
19-06-261.64368,007,958,29-0,49 -5,9% 7,658,008,407,95103 15-5
19-06-261.74370,006,056,31-0,45 -7,1% 5,606,056,056,055 15-5
19-06-2696072,004,004,39-0,45 -10,3% ----4,004,004 15-5
19-06-261.12874,002,202,63-0,41 -15,6% 2,162,302,502,2061 15-5
19-06-261.00776,001,021,28-0,31 -24,2% 0,921,031,281,02298 15-5
19-06-2613978,000,330,49-0,15 -30,6% 0,290,400,430,3336 15-5
19-06-2671680,000,130,16-0,05 -31,3% 0,060,170,130,108 15-5
19-06-26182,000,060,05-0,02 -40,0% --0,100,060,061 13-5
19-06-264185,000,070,01-- -- --0,060,070,0741 6-3
19-06-26 88,00--0,01-- -- --------0 --
19-06-261.41790,000,020,01+0,01 +100,0% --0,050,020,0289 8-5
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--36,25-0,49 -1,4% 35,6035,95----0 --
17-07-26 45,00--31,25-0,48 -1,5% 30,6030,95----0 --
17-07-26 50,00--26,25-0,48 -1,8% 25,6025,95----0 --
17-07-26 52,00--24,25-0,48 -2,0% 23,6023,95----0 --
17-07-26 54,00--22,26-0,49 -2,2% 21,6021,95----0 --
17-07-26 56,00--20,22-0,45 -2,2% 19,6019,95----0 --
17-07-26 58,00--18,22-0,44 -2,4% 17,6017,95----0 --
17-07-26 60,00--16,27-0,47 -2,9% --------0 --
17-07-26 62,00--14,27-0,47 -3,3% 13,6514,00----0 --
17-07-26 64,00--12,27-0,47 -3,8% 11,6512,00----0 --
17-07-26266,008,0710,29-0,49 -4,8% 9,6510,008,078,072 21-4
17-07-26368,007,498,31-0,48 -5,8% ----7,497,491 11-5
17-07-26570,004,396,36-0,48 -7,5% 5,656,054,394,393 29-4
17-07-2612372,004,154,50-0,45 -10,0% 3,974,174,154,1550 14-5
17-07-2620574,002,812,89-0,37 -12,8% 2,472,602,832,8190 14-5
17-07-2629576,001,501,69-0,24 -14,2% ----1,501,504 15-5
17-07-2612678,000,800,95-0,16 -16,8% 0,710,850,900,8012 15-5
17-07-261780,000,470,50-0,10 -20,0% 0,340,470,500,479 14-5
17-07-26282,000,200,24-0,05 -20,8% 0,140,250,200,202 14-5
17-07-26 84,00--0,12-0,02 -16,7% 0,030,15----0 --
17-07-26 88,00--0,020,00 0,0% --------0 --
17-07-26 92,00--0,010,00 0,0% --------0 --
18-09-26 24,00--52,24-0,49 -0,9% 51,6051,95----0 --
18-09-26 26,00--50,24-0,49 -1,0% 49,6049,95----0 --
18-09-26 28,00--48,24-0,48 -1,0% --------0 --
18-09-26230,0040,9546,24-0,48 -1,0% 45,6045,9540,9540,952 12-2
18-09-26 35,00--41,24-0,48 -1,2% 40,6040,95----0 --
18-09-261040,0032,7536,25-0,49 -1,4% 35,6035,9532,7532,7510 15-4
18-09-26 46,00--30,25-0,48 -1,6% --------0 --
18-09-2612648,0018,6528,25-0,48 -1,7% 27,6027,9518,6518,6515 26-3
18-09-2614950,0016,6526,25-0,48 -1,8% 25,6025,9516,6516,6520 16-3
18-09-26 52,0015,3024,26-0,49 -2,0% 23,6023,9515,3015,302 10-3
18-09-264054,0013,0022,26-0,49 -2,2% 21,6021,9513,0013,0010 26-3
18-09-2657756,0019,8520,26-0,49 -2,4% 19,6019,9519,8519,8525 15-5
18-09-2640858,008,9018,26-0,49 -2,7% 17,6017,959,108,903 30-3
18-09-261.23060,0016,1216,26-0,49 -3,0% 15,6015,9516,1216,1210 14-5
18-09-261.18765,0011,2011,29-0,49 -4,3% 10,6511,0011,2011,202 14-5
18-09-261.04870,006,106,60-0,46 -7,0% 6,006,306,356,1011 15-5
18-09-2698575,002,953,09-0,27 -8,7% 2,752,942,952,82121 15-5
18-09-2621880,001,131,21-0,15 -12,4% 1,011,161,151,0581 15-5
18-09-2623285,000,330,36-0,04 -11,1% 0,270,370,330,3314 15-5
18-09-26290,000,080,090,00 0,0% 0,030,150,080,081 14-5
18-09-26 100,00--0,02-- -- --------0 --
18-09-26 110,00--0,02-- -- --------0 --
18-09-26 120,00------ -- ---------- --
18-12-262920,0044,8256,23-0,48 -0,9% 55,6055,9544,8244,8230 17-12
18-12-26 24,00--52,23-0,48 -0,9% 51,6051,95----0 --
18-12-26125,0047,2051,24-0,48 -0,9% 50,6051,0047,2047,201 14-4
18-12-2624426,0043,6750,24-0,48 -1,0% 49,6050,0043,6743,55244 11-2
18-12-268128,0045,1548,24-0,48 -1,0% 47,6047,9545,1545,1525 20-4
18-12-265130,0029,7046,24-0,48 -1,0% 45,6045,9529,8529,7050 7-10
18-12-2613635,0032,0041,24-0,48 -1,2% 40,6041,0032,0032,006 10-3
18-12-2610040,0027,3036,24-0,48 -1,3% ----27,3027,3011 17-3
18-12-2689645,0030,2331,25-0,48 -1,5% 30,6030,9530,2330,2315 12-5
18-12-262.33450,0026,1026,25-0,48 -1,8% 25,6026,0026,1025,9067 15-5
18-12-2619152,0020,5224,25-0,48 -2,0% 23,6024,0020,5220,524 15-4
18-12-263654,0010,9022,25-0,48 -2,2% 21,6022,0010,9010,905 23-3
18-12-262.08655,0020,1021,25-0,48 -2,3% 20,6021,0020,1520,106 12-5
18-12-2613956,0017,9820,25-0,48 -2,4% 19,6020,0017,9817,981 28-4
18-12-262458,0013,5018,26-0,48 -2,6% 17,6018,0013,5013,501 9-4
18-12-261.80760,0015,9516,26-0,48 -3,0% 15,6016,0016,0315,954 15-5
18-12-262.12665,0011,3011,40-0,49 -4,3% ----11,4011,303 14-5
18-12-2611.15870,006,837,16-0,36 -5,0% 6,706,957,006,835 15-5
18-12-264.53875,003,984,15-0,26 -6,3% 3,824,024,153,8662 15-5
18-12-261.77280,002,032,20-0,22 -10,0% 1,922,102,122,0343 15-5
18-12-2637585,001,031,03-0,13 -12,6% 0,830,971,031,032 14-5
18-12-262190,000,110,41-0,06 -14,6% ----0,110,1110 24-4
18-12-26 100,00--0,06-0,01 -16,7% --0,12----0 --
18-12-26 110,00--0,01-- -- --0,08----0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--46,24-0,48 -1,0% --------0 --
19-03-27 35,00--41,24-0,48 -1,2% 40,5541,00----0 --
19-03-27 40,00--36,22-0,46 -1,3% 35,6036,00----0 --
19-03-27 45,00--31,25-0,48 -1,5% 30,6031,00----0 --
19-03-27 50,00--26,22-0,44 -1,7% --------0 --
19-03-27 52,00--24,25-0,47 -1,9% 23,5524,00----0 --
19-03-27 54,00--22,26-0,48 -2,2% 21,5522,00----0 --
19-03-27456,0016,7220,26-0,48 -2,4% 19,5520,0016,7216,724 15-4
19-03-272058,0016,6018,29-0,49 -2,7% 17,6018,0516,6016,605 28-4
19-03-2719460,0013,5516,34-0,51 -3,1% 15,6516,1013,6513,5592 24-4
19-03-2736565,0011,2011,84-0,45 -3,8% 11,2511,6011,2011,202 11-5
19-03-2791170,008,058,23-0,32 -3,9% 7,808,108,308,05811 15-5
19-03-271.23175,005,205,38-0,26 -4,8% ----5,355,20206 15-5
19-03-2711580,002,903,33-0,25 -7,5% 3,003,202,972,9036 13-5
19-03-2722185,001,771,92-0,19 -9,9% 1,641,811,861,7788 15-5
19-03-273990,000,931,05-0,15 -14,3% 0,820,990,930,931 15-5
19-03-27 100,00--0,29-0,05 -17,2% 0,160,33----0 --
19-03-27 110,00--0,07-0,02 -28,6% --------0 --
19-03-27200120,000,050,02-0,01 -50,0% --0,100,050,05200 20-4
18-06-271430,0036,5546,24-0,49 -1,1% 45,5546,0036,5536,551 26-3
18-06-278035,0025,2041,25-0,50 -1,2% 40,5541,0025,5025,2080 2-10
18-06-2729640,0019,3736,25-0,49 -1,4% 35,6036,0019,3719,23296 9-9
18-06-277445,0022,3031,26-0,50 -1,6% 30,6031,0022,3022,1051 12-3
18-06-2718450,0025,9026,26-0,50 -1,9% 25,5526,0025,9025,901 15-5
18-06-2742955,0021,0121,29-0,48 -2,3% 20,6021,0521,0121,011 15-5
18-06-2782360,0016,3516,48-0,47 -2,9% ----16,3516,351 15-5
18-06-271.01070,008,778,93-0,32 -3,6% ----8,778,712 15-5
18-06-273.09680,003,884,00-0,25 -6,3% 3,643,873,903,8885 15-5
18-06-2723890,001,261,50-0,16 -10,7% 1,241,431,261,2380 13-5
18-06-2740100,000,240,48-0,09 -18,8% 0,290,490,240,241 2-3
18-06-27 110,00--0,17-0,02 -11,8% 0,050,25----0 --
18-06-27 120,00--0,07-0,02 -28,6% --------0 --
18-06-27 150,00--0,010,00 0,0% --------0 --
17-12-27220,0039,8556,23-0,48 -0,9% 1,98--39,8539,852 7-10
17-12-271225,0043,5951,23-0,48 -0,9% 50,5551,0043,5943,5910 4-2
17-12-27 28,0021,0048,24-0,48 -1,0% 47,5548,0021,0021,001 12-3
17-12-272030,0036,1546,24-0,48 -1,0% 45,5546,0036,1536,151 30-12
17-12-2729535,0033,8041,24-0,48 -1,2% ----33,8033,8075 9-2
17-12-2711640,0031,1036,24-0,48 -1,3% 35,5536,0031,1031,1020 9-4
17-12-2727245,0031,0531,25-0,48 -1,5% 30,6031,0531,1031,053 15-5
17-12-2749550,0025,9526,25-0,48 -1,8% 25,5526,0025,9525,951 15-5
17-12-2744255,0020,5521,25-0,47 -2,2% 20,6021,0520,5520,5510 12-5
17-12-271.06060,0016,2016,72-0,45 -2,7% 16,1016,5016,6816,2013 15-5
17-12-271.74370,009,559,70-0,37 -3,8% 9,159,659,559,30184 15-5
17-12-2720280,004,734,87-0,19 -3,9% 4,574,864,734,7326 15-5
17-12-2711790,002,202,21-0,05 -2,3% 2,072,332,202,1945 14-5
17-12-275100,000,950,94-0,02 -2,1% ----0,950,954 15-5
17-12-273110,000,270,40+0,02 +5,0% 0,270,510,270,273 13-4
17-12-271120,000,150,16+0,01 +6,3% 0,050,280,150,151 11-2
17-12-27 150,00--0,010,00 0,0% --------0 --
15-12-28125,0040,1051,22-0,46 -0,9% ----40,1040,101 9-3
15-12-281830,0043,1546,22-0,46 -1,0% 45,5546,0543,1543,151 23-4
15-12-289735,0039,0041,23-0,47 -1,1% 40,5541,0539,0039,001 21-4
15-12-2828940,0035,7336,26-0,50 -1,4% 35,5536,0535,7335,731 11-5
15-12-281.77045,0030,1731,22-0,46 -1,5% ----30,1730,172 8-5
15-12-281.06550,0025,9026,22-0,43 -1,6% 25,5526,0526,0025,904 15-5
15-12-281.58255,0020,8021,43-0,39 -1,8% 0,0121,1520,8020,801 7-5
15-12-2819860,0016,9017,27-0,42 -2,4% 16,5517,2016,9016,901 7-5
15-12-288870,0010,8010,93-0,32 -2,9% 10,4010,9510,8010,503 6-5
15-12-282.30580,006,356,43-0,15 -2,3% 6,106,556,356,3525 15-5
15-12-281090,003,713,67-0,07 -1,9% 3,423,843,713,7125 15-5
15-12-2830100,001,342,04-0,03 -1,5% 1,852,211,341,341 8-4
15-12-28 110,00--1,13-0,03 -2,7% 0,941,29----0 --
15-12-289120,000,580,62-0,02 -3,2% ----0,580,581 14-5
15-12-28 150,00--0,20-0,03 -15,0% --------0 --
21-12-29 25,0030,3551,22-0,48 -0,9% ----30,3529,9525 15-5
21-12-291530,0040,5046,22-0,48 -1,0% 45,5046,0540,5040,5010 23-2
21-12-2919340,0036,3036,22-0,48 -1,3% 35,5036,0536,3036,301 15-5
21-12-2935145,0029,0131,22-0,48 -1,5% 30,5031,0529,0129,00150 28-4
21-12-292.37550,0025,8026,22-0,48 -1,8% 25,5026,0526,4525,801.661 15-5
21-12-292.18855,0021,3021,65-0,64 -3,0% 20,3521,7021,3021,3025 15-5
21-12-291.80760,0017,3517,64-0,34 -1,9% ----17,4017,255 15-5
21-12-2963970,0011,8011,85-0,32 -2,7% 11,2012,0011,8011,805 14-5
21-12-2931880,007,067,63-0,15 -2,0% ----7,067,063 12-5
21-12-297490,004,504,93-0,14 -2,8% 4,515,154,504,501 13-5
21-12-2957100,001,653,12-0,10 -3,2% ----1,801,653 10-3
21-12-29 110,00--1,97-0,06 -3,0% 1,692,18----0 --
21-12-29 120,000,491,26-0,04 -3,2% 1,011,460,490,491 5-12
21-12-291150,000,300,35-0,02 -5,7% ----0,300,301 13-1
20-12-30130,0036,4046,22-0,47 -1,0% 45,4046,1536,4036,401 2-1
20-12-30140,0026,8036,22-0,46 -1,3% ----26,8026,801 5-1
20-12-3067045,0027,9131,22-0,46 -1,5% ----27,9127,9175 27-4
20-12-306450,0026,0126,22-0,46 -1,8% 25,4026,2026,0126,011 15-5
20-12-3072255,0021,4121,85-0,63 -2,9% 20,5522,0021,4120,5580 15-5
20-12-3013760,0017,2518,04-0,37 -2,1% 17,0518,3017,2517,1115 14-5
20-12-3014065,0014,8515,08-0,32 -2,1% ----15,0014,85201 15-5
20-12-301.21170,0012,4512,55-0,29 -2,3% 12,0012,9512,4512,251.200 15-5
20-12-301.00980,008,578,61-0,23 -2,7% 7,809,058,578,496 14-5
20-12-3038590,005,225,89-0,15 -2,5% 5,206,305,225,221 29-4
20-12-3055100,004,154,60-0,34 -7,4% 4,154,444,404,15380 15-5
20-12-30 110,00--2,82-0,15 -5,3% --------0 --
20-12-30301120,001,851,97-0,11 -5,6% 1,402,351,911,80300 15-5
20-12-30600150,001,001,09-0,08 -7,3% 0,951,091,000,90175 15-5
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?