Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 76,2074,94+1,26 +1,7% 76,2074,70553.32017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-5-2026)
Totaal volume 7.291 (3.995 Calls, 3.296 Puts)
Totaal open interest bij opening 17.670 (8.183 Calls, 9.487 Puts)
Call / Put ratio 1,21
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 35,0037,8539,96-- -- ----37,8537,8530 24-4
15-05-26 40,0033,0534,96-- -- ----33,1032,80100 24-4
15-05-26 45,00--29,96-- -- --------0 --
15-05-26 48,00--26,96-- -- --------0 --
15-05-26 50,00--24,96-- -- --------0 --
15-05-26 52,0021,2022,96-- -- ----21,2021,2050 24-4
15-05-26 54,00--20,96-- -- --------0 --
15-05-26 56,00--18,97-- -- --------0 --
15-05-26 57,0018,1317,97-- -- 18,8519,3018,1318,1325 8-5
15-05-26 58,0016,8316,97-- -- ----16,8316,8323 8-5
15-05-26 59,0015,1215,97-- -- 16,8517,3015,1415,01126 28-4
15-05-26 60,0012,9514,97-- -- ----12,9512,951 17-4
15-05-26 62,0012,3912,97-- -- ----12,3912,3910 4-5
15-05-2619864,0011,3010,98+1,24 +11,3% ----11,3011,2350 09:32
15-05-26 66,009,609,01+0,59 +6,5% ----9,609,60266 11:18
15-05-26 67,00--8,03-- -- --------0 --
15-05-26 68,007,607,05+0,55 +7,8% ----7,607,6068 12:41
15-05-26 69,00--6,03-- -- --------0 --
15-05-26 70,006,165,06+1,10 +21,7% ----6,165,4014 17:12
15-05-26 71,00--4,10-- -- --------0 --
15-05-26 72,003,003,16-- -- ----3,003,0021 8-5
15-05-26 73,002,282,28-- -- ----2,282,2810 8-5
15-05-26 74,002,261,48+0,78 +52,7% ----2,261,957 17:17
15-05-26 75,001,260,85+0,41 +48,2% ----1,260,588 15:14
15-05-2695676,000,770,40+0,40 +100,0% ----0,770,5028 17:26
15-05-26 77,000,330,16+0,17 +106,3% ----0,330,2317 17:07
15-05-26 78,000,060,07-0,01 -14,3% ----0,060,063 14:48
15-05-26 79,00--0,03-- -- --------0 --
15-05-26 80,000,050,01-- -- ----0,050,051 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------ -- ---------- --
19-06-26 22,0044,8352,96-- -- ----44,8344,831 16-1
19-06-26 24,00--50,96-- -- --------0 --
19-06-26 26,0040,6548,97-- -- ----40,6540,655 16-3
19-06-26 28,00--46,97-- -- --------0 --
19-06-26 30,0031,5044,97-13,47 -30,0% ----31,5031,508 25-11
19-06-26 35,0020,1039,98-19,88 -49,7% ----20,1020,101 14-5
19-06-26 40,0017,6034,98-17,38 -49,7% ----17,6017,602 22-7
19-06-26 44,00--30,99-- -- --------0 --
19-06-26 45,0030,1529,99-- -- ----30,1530,1525 8-5
19-06-26 46,0026,9028,99-- -- ----26,9026,85100 24-4
19-06-26 48,0024,9126,99-- -- ----24,9224,9175 24-4
19-06-26 50,0025,4524,99-- -- ----25,4525,4510 8-5
19-06-26 52,0023,7522,99-- -- ----23,7523,7537 7-5
19-06-26 54,0019,0021,00-- -- ----19,0019,005 24-4
19-06-26 55,0020,6520,00+0,65 +3,3% ----20,7020,657 13:09
19-06-26 56,0019,0319,00-- -- ----19,0319,037 8-5
19-06-26 57,00--18,00-- -- --------0 --
19-06-26 58,0016,2517,01-- -- ----16,2516,251 5-5
19-06-26 59,0015,2216,01-- -- ----15,2215,2210 28-4
19-06-26 60,0014,1915,03-- -- ----14,1914,191 5-5
19-06-26 62,0012,2513,07-- -- ----12,2512,2556 4-5
19-06-26 64,0011,4211,07-- -- ----11,4211,421 7-5
19-06-26 65,0010,7110,12+0,59 +5,8% ----10,7110,713 12:38
19-06-26 66,009,999,12+0,87 +9,5% 9,80--10,019,7079 15:45
19-06-26 68,007,677,16+0,51 +7,1% ----7,707,6528 14:03
19-06-26 70,006,265,22+1,04 +19,9% ----6,265,754 17:12
19-06-26 72,004,303,46+0,84 +24,3% ----4,303,854 17:02
19-06-26 74,002,601,93+0,67 +34,7% 0,70--2,602,1949 16:53
19-06-26 76,001,240,88+0,36 +40,9% ----1,340,9089 17:17
19-06-26 78,000,530,32+0,21 +65,6% ----0,540,4054 16:33
19-06-26 80,000,130,09+0,04 +44,4% ----0,130,1312 11:00
19-06-26 82,00--0,03-- -- --------0 --
19-06-264185,000,070,01-- -- --0,080,070,0741 6-3
19-06-26 88,00--0,01-- -- --------0 --
19-06-261.41790,000,020,01+0,01 +100,0% --0,020,020,0289 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--35,00-- -- --------0 --
17-07-26 45,00--30,03-- -- --------0 --
17-07-26 50,00--25,03-- -- --------0 --
17-07-26 52,00--23,03-- -- --------0 --
17-07-26 54,00--21,03-- -- --------0 --
17-07-26 56,00--19,03-- -- --------0 --
17-07-26 58,00--17,05-- -- --------0 --
17-07-26 60,00--15,05-- -- --------0 --
17-07-26 62,00--13,05-- -- --------0 --
17-07-26 64,00--11,08-- -- --------0 --
17-07-26 66,008,079,13-- -- 9,9510,408,078,072 21-4
17-07-26 68,007,497,20+0,29 +4,0% ----7,497,491 09:32
17-07-26 70,004,395,32-- -- ----4,394,393 29-4
17-07-26 72,004,123,64+0,48 +13,2% ----4,124,121 13:42
17-07-26 74,002,842,22+0,62 +27,9% ----2,852,5012 15:55
17-07-26 76,001,621,24+0,38 +30,6% ----1,621,1742 15:49
17-07-26 78,000,770,63+0,14 +22,2% ----0,770,7711 13:00
17-07-26 80,000,360,31+0,05 +16,1% ----0,360,361 12:39
17-07-26 82,00--0,15-- -- --0,25----0 --
17-07-26 84,00--0,08-- -- --------0 --
17-07-26 88,00--0,03-- -- --------0 --
17-07-26 92,00--0,01-- -- --------0 --
18-09-26 24,00--50,97-- -- --------0 --
18-09-26 26,00--48,97-- -- --------0 --
18-09-26 28,00--46,97-- -- --------0 --
18-09-26 30,0040,9544,97-- -- ----40,9540,952 12-2
18-09-26 35,00--39,98-- -- --------0 --
18-09-26 40,0032,7534,98-- -- ----32,7532,7510 15-4
18-09-26 46,00--28,99-- -- --------0 --
18-09-26 48,0018,6526,99-- -- ----18,6518,6515 26-3
18-09-26 50,0016,6524,99-- -- ----16,6516,6520 16-3
18-09-26 52,0015,3022,99-- -- ----15,3015,302 10-3
18-09-26 54,0013,0021,00-- -- ----13,0013,0010 26-3
18-09-26 56,0017,9719,00-- -- ----18,0417,9581 28-4
18-09-26 58,008,9017,01-- -- ----9,108,903 30-3
18-09-261.22460,0015,7015,03+1,23 +8,2% ----15,7015,701 13:42
18-09-26 65,0010,8510,18+0,67 +6,6% ----10,8510,852 14:22
18-09-26 70,006,205,65+0,55 +9,7% ----6,206,154 11:27
18-09-26 75,002,762,47+0,29 +11,7% --4,002,762,632 14:14
18-09-26 80,000,980,86+0,12 +14,0% ----1,010,9832 14:03
18-09-26 85,000,370,25+0,12 +48,0% ----0,370,3726 17:29
18-09-26 90,000,100,06-- -- ----0,100,101 6-5
18-09-26 100,00--0,01-- -- --0,08----0 --
18-09-26 110,00--0,02-- -- --------0 --
18-09-26 120,00------ -- ---------- --
18-12-26 20,0044,8254,96-10,14 -18,4% ----44,8244,8230 17-12
18-12-26 24,00--50,96-- -- --------0 --
18-12-26 25,0047,2049,97-- -- ----47,2047,201 14-4
18-12-26 26,0043,6748,97-- -- ----43,6743,55244 11-2
18-12-26 28,0045,1546,97-- -- ----45,1545,1525 20-4
18-12-26 30,0029,7044,97-15,27 -34,0% ----29,8529,7050 7-10
18-12-26 35,0032,0039,98-- -- ----32,0032,006 10-3
18-12-26 40,0027,3034,98-- -- ----27,3027,3011 17-3
18-12-26 45,0028,1530,00-- -- ----28,1528,1550 20-4
18-12-26 50,0025,8025,05+0,75 +3,0% ----25,8025,6549 14:36
18-12-26 52,0020,5223,05-- -- ----20,5220,524 15-4
18-12-26 54,0010,9021,05-- -- ----10,9010,905 23-3
18-12-26 55,0021,0020,08+0,92 +4,6% ----21,0021,003 16:15
18-12-26 56,0017,9819,08-- -- ----17,9817,981 28-4
18-12-26 58,0013,5017,10-- -- ----13,5013,501 9-4
18-12-26 60,0015,7715,15+0,62 +4,1% ----15,7815,7710 13:06
18-12-26 65,0011,2010,35+0,85 +8,2% ----11,2011,004 16:15
18-12-26 70,007,156,24+0,91 +14,6% ----7,206,501.308 17:14
18-12-26 75,004,043,42+0,62 +18,1% --4,154,043,3220 16:57
18-12-261.60380,002,101,68+0,46 +27,4% ----2,101,8554 16:55
18-12-26 85,000,940,70+0,24 +34,3% ----0,970,9469 16:34
18-12-26 90,000,110,27-- -- ----0,110,1110 24-4
18-12-26 100,00--0,04-- -- --------0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--45,03-- -- --------0 --
19-03-27 35,00--40,03-- -- --------0 --
19-03-27 40,00--35,03-- -- --------0 --
19-03-27 45,00--30,03-- -- --------0 --
19-03-27 50,00--25,08-- -- --------0 --
19-03-27 52,00--23,05-- -- --------0 --
19-03-27 54,00--21,05-- -- --------0 --
19-03-27 56,0016,7219,10-- -- ----16,7216,724 15-4
19-03-27 58,0016,6017,15-- -- ----16,6016,605 28-4
19-03-27 60,0013,5515,23-- -- ----13,6513,5592 24-4
19-03-27 65,0011,2010,85+0,35 +3,2% ----11,2011,202 12:54
19-03-27 70,008,007,29-- -- ----8,008,00100 7-5
19-03-27 75,005,304,65+0,65 +14,0% ----5,305,301 17:15
19-03-27 80,002,702,76-- -- --3,602,702,7050 8-5
19-03-27 85,001,811,51-- -- ----1,811,819 6-5
19-03-27 90,001,000,76+0,24 +31,6% ----1,001,0024 16:36
19-03-27 100,00--0,19-- -- --------0 --
19-03-27 110,00--0,04-- -- --------0 --
19-03-27 120,000,050,01-- -- ----0,050,05200 20-4
18-06-271430,0036,5544,97+1,25 +2,8% ----36,5536,551 26-3
18-06-27 35,0025,2040,00-14,80 -37,0% ----25,5025,2080 2-10
18-06-27 40,0019,3735,03-15,66 -44,7% ----19,3719,23296 9-9
18-06-27 45,0022,3030,00-- -- ----22,3022,1051 12-3
18-06-27 50,0017,5625,05-- -- ----17,5617,565 20-3
18-06-27 55,0020,5020,10-- -- ----20,5020,501 7-5
18-06-27 60,0016,3615,40+0,96 +6,2% ----16,3815,58662 17:05
18-06-27 70,008,858,02+0,83 +10,3% ----8,858,61282 17:05
18-06-27 80,003,663,42+0,24 +7,0% ----3,663,657 12:38
18-06-27 90,001,351,22-- -- ----1,351,35100 6-5
18-06-27 100,000,240,41-- -- ----0,240,241 2-3
18-06-27 110,00--0,13-- -- --------0 --
18-06-27 120,00--0,04-- -- --------0 --
18-06-27 150,00------ -- ---------- --
17-12-27 20,0039,8554,96-15,11 -27,5% 1,98--39,8539,852 7-10
17-12-27 25,0043,5949,97-- -- ----43,5943,5910 4-2
17-12-27 28,0021,0046,97-- -- ----21,0021,001 12-3
17-12-27 30,0036,1544,97-8,82 -19,6% ----36,1536,151 30-12
17-12-27 35,0033,8039,98-- -- ----33,8033,8075 9-2
17-12-27 40,0031,1034,98-- -- ----31,1031,1020 9-4
17-12-27 45,0028,2529,99-- -- ----28,2528,252 24-4
17-12-27 50,0023,1025,00-- -- ----23,1023,101 27-4
17-12-27 55,0020,6520,13+0,52 +2,6% ----20,6520,6512 11:17
17-12-27 60,0016,6515,70+0,95 +6,1% ----16,8016,65304 17:05
17-12-27 70,009,528,89+0,63 +7,1% ----9,529,5288 16:52
17-12-2719180,004,784,36+0,42 +9,6% 4,624,914,794,42156 17:08
17-12-27 90,001,681,94-- -- ----1,681,6810 22-4
17-12-27 100,000,740,81-- -- ----0,740,741 28-4
17-12-27 110,000,270,35-- -- ----0,270,273 13-4
17-12-27 120,000,150,15-- -- ----0,150,151 11-2
17-12-27 150,00--0,01-- -- --------0 --
15-12-28 25,0040,1049,96-- -- ----40,1040,101 9-3
15-12-28 30,0043,1545,00-- -- ----43,1543,151 23-4
15-12-28 35,0039,0040,00-- -- ----39,0039,001 21-4
15-12-28 40,0035,7335,03+0,70 +2,0% ----35,7335,731 14:09
15-12-28 45,0030,1730,03-- -- ----30,1730,172 8-5
15-12-28 50,0025,0025,05-- -- ----25,0025,002 8-5
15-12-28 55,0020,8020,30-- -- ----20,8020,801 7-5
15-12-28 60,0016,9016,30-- -- ----16,9016,901 7-5
15-12-28 70,0010,8010,14-- -- ----10,8010,503 6-5
15-12-28 80,006,005,91-- -- ----6,005,903 8-5
15-12-28 90,002,253,35-- -- ----2,252,2510 23-2
15-12-28 100,001,341,84-- -- ----1,341,341 8-4
15-12-28 110,00--1,00-- -- --------0 --
15-12-28 120,000,330,55-- -- ----0,330,331 20-3
15-12-28 150,00--0,16-- -- --------0 --
21-12-29 25,0030,3549,94-19,59 -39,2% ----30,3529,9525 15-5
21-12-29 30,0040,5044,94-- -- ----40,5040,5010 23-2
21-12-29 40,0030,5034,94-- -- ----30,5030,502 12-2
21-12-2935145,0029,0129,94+1,26 +4,2% ----29,0129,00150 28-4
21-12-29 50,0025,0425,08-- -- ----25,0424,854 8-5
21-12-292.18855,0020,0020,55+1,04 +5,1% ----20,0020,001 4-5
21-12-29 60,0016,7016,75-- -- ----16,7016,7016 8-5
21-12-29 70,0011,1511,14-- -- ----11,1511,151 8-5
21-12-29 80,007,577,14-- -- ----7,577,573 6-5
21-12-29 90,004,874,56-- -- ----4,874,873 6-5
21-12-29 100,001,652,88-- -- ----1,801,653 10-3
21-12-29 110,00--1,71-- -- --------0 --
21-12-29 120,000,491,17-0,68 -58,1% ----0,490,491 5-12
21-12-29 150,000,300,32-- -- ----0,300,301 13-1
20-12-30 30,0036,4045,00-- -- ----36,4036,401 2-1
20-12-30 40,0026,8035,00-- -- ----26,8026,801 5-1
20-12-30 45,0027,9130,00-- -- ----27,9127,9175 27-4
20-12-30 50,0025,7325,03+0,70 +2,8% ----25,7325,605 14:09
20-12-30 55,0021,3520,75+0,60 +2,9% ----21,3521,359 14:41
20-12-30 60,0017,0017,15-- -- ----17,0017,002 8-5
20-12-30 65,0014,7014,27-- -- ----14,7014,7030 7-5
20-12-30 70,0011,9511,82-- -- ----11,9511,8515 8-5
20-12-30 80,008,158,06-- -- ----8,158,151 8-5
20-12-30 90,005,225,53-- -- ----5,225,221 29-4
20-12-30 100,002,813,81-- -- ----2,812,815 18-3
20-12-30 110,00--2,61-- -- --------0 --
20-12-30 120,001,951,82-- -- ----1,951,95100 4-5
20-12-30 150,000,850,66-- -- ----0,850,8550 22-4
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?