Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 79,2078,52+0,68 +0,9% 79,7478,08517.17917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-7-2026)
Totaal volume 3.231 (1.172 Calls, 2.059 Puts)
Totaal open interest bij opening 26.045 (8.390 Calls, 17.655 Puts)
Call / Put ratio 0,57
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26740,0033,8538,00-- -- 37,8538,2033,8533,857 17-6
17-07-26 45,00--33,00-- -- 32,8533,20----0 --
17-07-26150,0028,1628,00+0,16 +0,6% 27,8528,2028,1628,161 17-7
17-07-26 52,00--26,00-- -- 25,8526,20----0 --
17-07-26 54,00--24,00-- -- 23,8524,20----0 --
17-07-26 56,00--22,00-- -- 21,8522,20----0 --
17-07-26 58,00--20,00-- -- 19,8520,20----0 --
17-07-26 60,00--18,00-- -- 17,8518,20----0 --
17-07-26 62,00--16,00-- -- 15,8516,20----0 --
17-07-26 64,00--14,00-- -- 13,8514,20----0 --
17-07-26 66,008,0712,00-- -- 11,8512,208,078,072 21-4
17-07-264168,004,7110,00-- -- 9,8510,204,714,182 8-6
17-07-26 69,00--9,00-- -- 8,859,20----0 --
17-07-2661370,006,538,01-- -- 7,858,206,536,531 13-7
17-07-26 71,00--7,01-- -- 6,857,20----0 --
17-07-261.51872,006,066,01+0,05 +0,8% 5,856,206,186,069 17-7
17-07-26 73,00--5,01-- -- 4,865,20----0 --
17-07-261.56774,003,954,01-0,06 -1,5% 3,864,184,303,9059 17-7
17-07-26775,002,653,01-- -- 2,863,182,652,651 16-7
17-07-262.22176,002,022,01+0,01 +0,5% 1,872,162,201,7668 17-7
17-07-2626377,001,051,01+0,04 +4,0% 0,871,161,050,6522 17-7
17-07-2681478,000,040,21-0,17 -81,0% 0,010,190,350,04151 17-7
17-07-263379,000,030,01-- -- --0,020,030,0311 16-7
17-07-2647380,000,040,04-- -- ----0,040,044 10-7
17-07-26 81,00--0,02-- -- --------0 --
17-07-2620982,000,020,02-- -- --0,010,020,021 6-7
17-07-26584,000,080,02-- -- --0,020,080,085 21-5
17-07-26 88,00--0,01-- -- --------0 --
17-07-26 92,00--0,01-- -- --------0 --
21-08-26 40,00--38,58-- -- --------0 --
21-08-26 45,00--33,58-- -- 33,8034,45----0 --
21-08-26 50,0028,2128,59-- -- 28,8029,4528,2128,211 17-7
21-08-26 52,00--26,59-- -- 26,8027,45----0 --
21-08-26 54,00--24,60-- -- --------0 --
21-08-26 56,00--22,60-- -- --------0 --
21-08-26 58,00--20,60-- -- 20,8021,45----0 --
21-08-26 60,00--18,61-- -- 18,8019,45----0 --
21-08-26 62,00--16,61-- -- --------0 --
21-08-26 64,00--14,62-- -- --------0 --
21-08-26 66,0010,4512,63-- -- ----10,4510,4525 29-6
21-08-2626868,008,4410,67+0,71 +6,7% 10,9511,458,448,441 9-7
21-08-26 70,008,658,76-- -- 8,959,508,658,6525 20-7
21-08-26 72,005,056,88-- -- 5,10--5,055,051 13-7
21-08-26 74,005,125,05-- -- ----5,125,1038 20-7
21-08-26 76,003,793,39+0,40 +11,8% 3,683,923,793,336 17:04
21-08-26 78,002,282,06+0,22 +10,7% 2,272,432,282,0181 16:14
21-08-26 80,001,291,07+0,22 +20,6% ----1,290,9225 17:04
21-08-26 82,000,540,48+0,06 +12,5% ----0,540,5088 16:14
21-08-26 84,000,240,17+0,07 +41,2% 0,200,270,240,2026 17:26
21-08-26 88,000,030,01-- -- --0,120,030,031 15-7
21-08-26 92,00--0,01-- -- --------0 --
21-08-26 96,00------ -- ---------- --
18-09-26 24,00--54,56-- -- --------0 --
18-09-26 26,00--52,56-- -- 52,8553,30----0 --
18-09-26 28,00--50,56-- -- 50,8551,30----0 --
18-09-26 30,0044,3048,56-- -- ----44,3044,3067 18-6
18-09-26 35,00--43,57-- -- --------0 --
18-09-26 40,0032,7538,58-- -- 38,9039,3532,7532,7510 15-4
18-09-26 46,00--32,59-- -- 32,9033,35----0 --
18-09-26 48,0018,6530,59-- -- ----18,6518,6515 26-3
18-09-26 50,0016,6528,59-- -- ----16,6516,6520 16-3
18-09-26 52,0023,4926,60+0,67 +2,5% 26,9027,3523,4923,492 18-5
18-09-26 54,0013,0024,60-- -- 24,9025,3513,0013,0010 26-3
18-09-26 56,0021,3022,60-- -- ----21,3021,301 26-6
18-09-26 58,0018,0020,61-- -- ----18,1518,0010 22-5
18-09-26 60,0015,8018,62-- -- 18,9019,3515,8015,20123 22-5
18-09-26 64,0012,7014,69-- -- 14,9515,3512,7012,5544 23-6
18-09-26 65,0012,3013,69-- -- 13,9514,4512,3012,3067 25-6
18-09-26 66,0010,8512,71-- -- 12,9513,4510,8510,8588 2-7
18-09-26 68,008,8310,79-- -- ----9,358,8365 26-6
18-09-26 70,007,198,84-- -- ----7,197,1914 9-7
18-09-268572,006,006,96+0,66 +9,5% ----6,006,0022 14-7
18-09-26 74,004,865,18-- -- 5,505,804,864,5229 16-7
18-09-26 75,004,744,38+0,36 +8,2% 1,00--4,744,3552 16:21
18-09-26 76,003,753,63+0,12 +3,3% 3,884,103,753,7510 16:04
18-09-26 78,002,122,32-0,20 -8,6% ----2,142,1214 15:00
18-09-26 80,001,601,36+0,24 +17,6% ----1,601,3490 17:20
18-09-26 82,000,700,74-0,04 -5,4% ----0,700,7060 11:44
18-09-26 84,00--0,38-- -- 0,370,52----1 17-7
18-09-26 85,000,250,27-- -- 0,230,330,250,255 17-7
18-09-26 88,00--0,09-- -- 0,030,18----0 --
18-09-26 90,000,050,04+0,01 +25,0% --0,130,050,051 16:22
18-09-26 92,00--0,02-- -- --0,11----0 --
18-09-26 96,00------ -- ---------- --
18-09-26 100,00--0,01-- -- --------0 --
18-09-26 110,00--0,01-- -- --------0 --
18-09-26 120,00------ -- --------0 --
16-10-26 45,00--33,61-- -- --------0 --
16-10-26 50,00--28,66-- -- --------0 --
16-10-26 56,00--22,66-- -- 22,7023,55----0 --
16-10-26 58,00--20,71-- -- 20,7021,55----0 --
16-10-26 60,00--18,71-- -- --------0 --
16-10-26 64,00--14,76-- -- --------0 --
16-10-26 66,00--12,81-- -- 12,8513,70----0 --
16-10-26 68,00--10,84-- -- 11,0511,60----0 --
16-10-26 70,00--8,96-- -- --------0 --
16-10-26 72,00--7,13-- -- --------0 --
16-10-26 74,005,205,46-0,26 -4,8% 5,606,155,255,2040 14:00
16-10-26 76,003,893,96-0,07 -1,8% 4,084,563,893,891 11:19
16-10-26 78,00--2,72-- -- --------0 --
16-10-26 80,001,801,77+0,03 +1,7% ----1,801,7552 16:07
16-10-26 82,000,901,10-0,20 -18,2% 1,141,441,100,9012 14:40
16-10-26 84,000,610,66-- -- 0,620,920,610,611 20-7
16-10-26 88,000,210,20+0,01 +5,0% ----0,210,211 16:38
16-10-26 92,00--0,07-- -- --------0 --
16-10-26 96,00--0,02-- -- --------0 --
18-12-26 20,0055,9558,55+0,68 +1,2% 58,8559,3055,9555,9510 22-5
18-12-26 24,00--54,55-- -- --------0 --
18-12-26 25,0047,2053,56-- -- ----47,2047,201 14-4
18-12-26 26,0043,6752,56-- -- 52,8553,3043,6743,55244 11-2
18-12-26 28,0047,9050,56-- -- ----47,9047,9012 22-5
18-12-26 30,0045,1748,57-- -- ----45,1745,13100 26-5
18-12-26 35,0041,0243,58-- -- 43,9044,3541,0241,0210 2-7
18-12-26 40,0038,6338,60-- -- 38,9039,3538,6338,6310 20-7
18-12-26 45,0031,4733,62-- -- ----31,4731,4167 29-6
18-12-26 50,0028,0028,63-- -- --29,6028,0028,002 17-7
18-12-26 52,0024,1526,64-- -- 26,9527,4024,1523,908 22-5
18-12-26 54,0020,9324,65-- -- ----20,9320,9310 25-5
18-12-26 55,0021,4723,66-- -- ----21,4721,471 1-7
18-12-26 56,0017,9822,67-- -- ----17,9817,981 28-4
18-12-26 58,0013,5020,69-- -- 20,8521,4513,5013,501 9-4
18-12-26 60,0018,5518,71-0,16 -0,9% ----18,5518,552 13:58
18-12-26 65,0013,6613,89-0,23 -1,7% 14,1014,6513,6613,6650 14:06
18-12-26 70,009,659,36+0,29 +3,1% 5,00--9,659,35114 16:38
18-12-26 75,005,575,52+0,05 +0,9% ----5,575,3167 16:11
18-12-26 80,002,902,70+0,20 +7,4% ----2,952,55114 17:26
18-12-26 85,001,151,11+0,04 +3,6% ----1,151,1031 16:55
18-12-26 90,000,430,37+0,06 +16,2% 0,350,490,430,4325 16:58
18-12-26 95,00--0,11-- -- --------0 --
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--48,59-- -- 48,8549,35----0 --
19-03-27 35,0037,1043,61-- -- ----37,1037,101 8-6
19-03-27 40,00--38,61-- -- --------0 --
19-03-27 45,00--33,66-- -- 33,8534,40----0 --
19-03-27 50,00--28,71-- -- 28,9029,50----0 --
19-03-27 52,00--26,76-- -- --------0 --
19-03-27 54,00--24,81-- -- --------0 --
19-03-27 56,0016,7222,86-- -- 23,1023,7016,7216,724 15-4
19-03-27 58,0014,5020,96-- -- 21,2021,8014,5514,508 4-6
19-03-27 60,0014,8519,11-- -- ----14,8514,856 15-6
19-03-27 65,009,5014,68-- -- ----9,509,50206 29-5
19-03-27 70,0010,4010,58-- -- 10,8511,2510,4010,404 20-7
19-03-27 75,006,707,00-- -- 7,257,606,706,702 17-7
19-03-27 80,004,354,21+0,14 +3,3% ----4,364,06172 16:37
19-03-27 85,001,932,31-- -- 2,332,561,931,931 23-6
19-03-27 90,001,151,16-0,01 -0,9% ----1,151,1525 16:58
19-03-27 95,00--0,53-- -- 0,460,64----0 --
19-03-27 100,00--0,25-- -- 0,160,35----0 --
19-03-27 110,00--0,04-- -- --0,15----0 --
19-03-27219120,000,020,010,00 0,0% --0,100,020,0219 26-5
18-06-27 30,0044,7548,57-- -- ----44,7544,7510 19-5
18-06-27 35,0040,0043,61-- -- ----40,0039,7550 19-5
18-06-27 40,0033,0938,64-- -- ----33,0932,882 28-5
18-06-27 45,0031,8533,69-- -- 33,9534,4031,8531,854 25-6
18-06-27 50,0025,2028,84-- -- ----25,2025,1911 25-5
18-06-27 55,0017,8024,16-- -- 24,4024,9517,8017,8020 5-6
18-06-27 56,00--23,24-- -- --------0 --
18-06-27 58,00--21,49-- -- 21,6522,15----0 --
18-06-27 60,0015,4019,63-- -- 19,9020,25----2 8-7
18-06-27 65,0013,4715,31-- -- 15,6015,9513,4713,471 1-7
18-06-27 70,0011,3511,38-- -- 11,6011,9011,3511,3523 20-7
18-06-27 75,007,807,90-- -- ----7,807,8020 15-7
18-06-27 80,005,155,15-- -- ----5,155,1511 20-7
18-06-27 85,003,143,14-- -- ----3,143,147 20-7
18-06-27 90,001,701,80-- -- ----1,701,7014 16-7
18-06-27 95,00--0,97-- -- 0,901,08----0 --
18-06-27 100,000,460,51-- -- ----0,460,461 25-5
18-06-27 110,00--0,16-- -- --------0 --
18-06-27 120,000,050,06-- -- --0,150,050,052 28-5
18-06-27 150,00--0,01-- -- --------0 --
17-12-27 20,0056,0058,55-- -- 58,8559,3056,0056,002 22-5
17-12-27 25,0051,0053,56-- -- ----51,0051,007 22-5
17-12-27 28,0021,0050,56-- -- ----21,0021,001 12-3
17-12-27 30,0046,3048,57-- -- 48,9049,3046,3046,3020 7-7
17-12-27 35,0041,1543,57-- -- 43,8544,3541,1541,1540 23-6
17-12-27 40,0038,0038,58-- -- ----38,0038,0035 17-7
17-12-27 45,0033,3033,69-- -- 33,9534,4533,3033,301 15-7
17-12-27 50,0026,4028,89-- -- ----26,4026,4010 7-7
17-12-273755,0017,8024,41+0,63 +2,6% ----17,8017,803 4-6
17-12-27 60,0019,9520,03-- -- ----19,9519,9540 20-7
17-12-27 70,0012,0012,05-0,05 -0,4% 12,2512,8012,0012,002 12:34
17-12-27 80,006,006,22-- -- 6,306,756,005,8527 17-7
17-12-27 90,002,702,83-- -- 2,833,132,702,701 16-7
17-12-27 100,001,251,14+0,11 +9,6% 1,101,351,251,251 16:55
17-12-27 110,000,300,43-- -- ----0,300,301 4-6
17-12-27 120,000,150,16-- -- ----0,150,151 11-2
17-12-27 150,00--0,01-- -- --------0 --
16-06-28 40,00--38,79-- -- 38,3539,90----0 --
16-06-28 50,00--29,29-- -- --------0 --
16-06-28 55,00--24,76-- -- --------0 --
16-06-28 60,00--20,43-- -- --------0 --
16-06-28 70,00--12,83-- -- 12,4014,20----0 --
16-06-28 80,00--7,37-- -- 7,058,40----0 --
16-06-28 90,00--3,89-- -- --------0 --
16-06-28 100,00--1,93-- -- --------0 --
16-06-28 110,00--0,91-- -- --------0 --
16-06-28 120,00--0,45-- -- --0,88----0 --
16-06-28 150,00--0,04-- -- --------0 --
15-12-28 25,0051,0053,54-- -- 53,7554,4551,0051,002 22-5
15-12-28 30,0049,0548,55+0,50 +1,0% ----49,0549,054 16:14
15-12-28 35,0042,0543,55-- -- ----42,0542,054 26-6
15-12-28 40,0034,1038,56-- -- 38,7539,5034,1534,108 17-6
15-12-28 45,0032,5633,66-- -- 33,8034,5532,5632,561 26-6
15-12-28 50,0028,5029,16-- -- 29,1530,2028,5028,502 17-7
15-12-28 55,0021,2024,79-- -- 24,7525,8021,2021,201 22-5
15-12-28 60,0018,9520,61-- -- ----18,9518,951 2-7
15-12-28 70,0012,0013,40-- -- --------50 13-7
15-12-28 80,008,088,15-0,07 -0,9% 8,058,808,088,081 12:02
15-12-28 90,004,304,68-- -- ----4,304,3010 8-7
15-12-28 100,002,552,59-- -- ----2,552,557 20-7
15-12-28 110,001,551,39-- -- 1,221,711,551,5055 15-7
15-12-288120,000,820,74+0,06 +8,1% 0,541,020,820,821 15-7
15-12-28 150,00--0,15-- -- --------0 --
21-12-29 25,0051,2353,55-- -- 53,7054,5051,2351,2340 22-5
21-12-29 30,0046,2248,56-- -- ----46,2246,1060 22-5
21-12-29 40,0036,4038,57-- -- ----36,4036,4010 1-7
21-12-29 45,0031,2533,58-- -- ----31,2531,254 23-6
21-12-29 50,0028,4528,97-- -- 28,9530,1528,4528,451 15-7
21-12-29 55,0025,0024,86-- -- ----25,0025,005 20-7
21-12-29 60,0021,1820,96+0,22 +1,0% 20,8022,0521,1821,181 12:02
21-12-29 70,0012,9514,20-- -- 14,0515,10----1 2-7
21-12-29 80,009,509,27-- -- 9,1010,109,509,501 20-7
21-12-29 90,005,405,96-- -- 5,756,655,405,402 25-6
21-12-29 100,003,553,74-- -- 3,504,29----1.500 10-7
21-12-29 110,00--2,32-- -- 2,082,77----0 --
21-12-29 120,000,991,44-- -- --------10 22-6
21-12-29 150,000,300,37-- -- 0,080,680,300,301 13-1
20-12-30 30,0036,4048,57-- -- 48,6049,5536,4036,401 2-1
20-12-30140,0026,8038,71+0,49 +1,3% 38,7539,6526,8026,801 5-1
20-12-30 45,0033,2533,71-- -- 33,7534,7033,2533,254 15-7
20-12-30 50,0026,9029,21-- -- ----26,9026,906 29-6
20-12-30 55,0023,7024,98-- -- ----23,7023,705 13-7
20-12-30 60,0015,6721,13-- -- 20,8522,3516,5015,672 4-6
20-12-30 65,0016,7517,78-- -- 17,4519,0016,7516,753 25-6
20-12-30 70,0015,0114,93-- -- 14,6016,1015,0115,0130 20-7
20-12-30 80,0010,2110,47-0,26 -2,5% ----10,2110,212 14:02
20-12-30 90,007,017,09-0,08 -1,1% ----7,017,012 14:02
20-12-30 100,005,104,82-- -- ----5,105,102 15-7
20-12-30 110,00--3,25-- -- 2,774,02----0 --
20-12-30 120,002,152,22-- -- ----2,152,155 23-6
20-12-30 150,001,000,76-- -- ----1,000,95225 18-5
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?