Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 66,6466,64-- -- 67,1866,46551.98617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-3-2026)
Totaal volume 2.311 (1.550 Calls, 761 Puts)
Totaal open interest bij opening 21.870 (12.068 Calls, 9.802 Puts)
Call / Put ratio 2,04
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 20,0049,7545,25-- -- ----49,7549,751 19-2
20-03-26 22,00--43,26-- -- --------0 --
20-03-26 24,00--41,26-- -- --------0 --
20-03-26 26,00--39,26-- -- --------0 --
20-03-26 28,00--37,26-- -- --------0 --
20-03-26 30,0036,1035,26-- -- ----36,1036,105 8-1
20-03-26 35,0027,7630,27-2,51 -8,3% ----27,8427,76110 27-11
20-03-26 36,00--29,27-- -- --------0 --
20-03-26 38,00--27,27-- -- --------0 --
20-03-26 40,0024,6725,27-0,60 -2,4% ----24,6724,6428 18-12
20-03-26 42,0020,0923,27-3,18 -13,7% ----20,0920,0940 11-8
20-03-26 44,0018,0921,27-3,18 -15,0% ----18,0918,0930 11-8
20-03-26 45,0017,0420,27-3,23 -15,9% ----17,0417,0440 11-8
20-03-26 46,0016,0619,27-3,21 -16,7% 20,6021,1516,0615,6041 11-8
20-03-26 48,0013,1517,28-4,13 -23,9% ----13,1513,1080 7-10
20-03-26 50,0017,2015,28-- -- ----17,2017,201 5-3
20-03-26 52,0013,5013,30-- -- ----13,5013,502 9-3
20-03-26 54,0012,5511,34-- -- ----12,5512,553 6-3
20-03-26 55,0010,5510,38-- -- ----10,5510,552 9-3
20-03-26 56,009,219,41-- -- ----9,219,217 9-3
20-03-26 57,0012,428,48-- -- ----12,4212,4215 19-2
20-03-26 58,008,957,50+1,45 +19,3% ----8,958,952 11:54
20-03-26 59,00--6,60-- -- --------0 --
20-03-26 59,50--6,12-- -- --------0 --
20-03-26 60,007,005,65+1,35 +23,9% ----7,007,002 11:17
20-03-26 61,00--4,75-- -- --------0 --
20-03-26 62,003,733,91-- -- 5,005,253,733,1680 9-3
20-03-26 63,002,683,11-- -- 4,134,332,682,6030 9-3
20-03-26 64,003,402,37+1,03 +43,5% ----3,403,402 11:17
20-03-26 65,001,631,75-- -- ----1,641,53111 9-3
20-03-26 66,001,901,20+0,70 +58,3% ----1,901,9057 11:17
20-03-26 67,001,350,79+0,56 +70,9% ----1,451,3560 16:33
20-03-26 68,000,910,49+0,42 +85,7% 0,760,900,910,7832 16:21
20-03-26 69,000,510,26+0,25 +96,2% ----0,510,502 09:33
20-03-26 70,000,300,15+0,15 +100,0% ----0,320,2756 16:22
20-03-26 71,000,130,07+0,06 +85,7% ----0,150,133 16:24
20-03-2683172,000,070,03+0,04 +133,3% 0,041,330,090,0714 10:35
20-03-26 74,000,070,01-- -- --1,100,070,045 5-3
20-03-2615776,000,040,01-- -- ----0,040,042 4-3
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--37,32-- -- 38,6539,20----0 --
17-04-26 30,00--35,32-- -- --------0 --
17-04-26 35,00--30,35-- -- --------0 --
17-04-26 40,00--25,39-- -- --------0 --
17-04-26 44,00--21,43-- -- --------0 --
17-04-26 46,00--19,47-- -- --------0 --
17-04-26 48,00--17,50-- -- --------0 --
17-04-26 50,0020,0515,55-- -- ----20,0520,051 27-2
17-04-26 52,00--13,61-- -- 14,8515,40----0 --
17-04-26 54,00--11,70-- -- --------0 --
17-04-26 56,009,619,85-- -- ----9,619,617 9-3
17-04-26 57,00--8,90-- -- --------0 --
17-04-26 58,0011,368,00-- -- ----11,3611,364 17-2
17-04-26 59,00--7,15-- -- --------0 --
17-04-26 60,0011,106,30-- -- ----11,1011,101 13-2
17-04-26 62,008,354,71-- -- ----8,358,351 19-2
17-04-26 64,004,203,30+0,90 +27,3% 4,104,344,204,202 11:17
17-04-26 66,002,922,13-- -- ----2,982,9256 4-3
17-04-26 68,001,741,25+0,49 +39,2% ----1,891,6725 17:06
17-04-26 70,001,010,66+0,35 +53,0% ----1,011,018 10:02
17-04-26 72,000,480,32+0,16 +50,0% --1,860,480,4810 09:19
17-04-26 74,000,230,15+0,08 +53,3% 0,170,300,250,2321 14:25
17-04-26 76,000,170,07+0,10 +142,9% ----0,170,174 14:48
17-04-26 78,000,100,03-- -- ----0,100,102 3-3
17-04-26 80,00--0,01-- -- --------0 --
17-04-26 84,00--0,01-- -- --------0 --
17-04-26 88,00--0,01-- -- --------0 --
15-05-26 35,00--30,46-- -- 31,7532,30----0 --
15-05-26 40,00--25,54-- -- --------0 --
15-05-26 45,00--20,61-- -- --------0 --
15-05-26 48,00--17,70-- -- --------0 --
15-05-26 50,00--15,73-- -- --------0 --
15-05-26 52,00--13,83-- -- --------0 --
15-05-26 54,00--12,01-- -- --------0 --
15-05-26 56,00--10,15-- -- --------0 --
15-05-26 57,00--9,28-- -- --------0 --
15-05-26 58,0012,608,40-- -- ----12,6012,601 26-2
15-05-26 59,00--7,57-- -- --------0 --
15-05-26 60,00--6,74-- -- --------0 --
15-05-26 62,005,305,23-- -- ----5,305,3020 9-3
15-05-26 64,00--3,87-- -- 4,644,89----0 --
15-05-26 66,005,662,72-- -- ----5,665,667 27-2
15-05-26 68,002,401,83+0,57 +31,1% 2,282,472,402,403 16:34
15-05-26 70,001,571,15+0,42 +36,5% 1,471,621,571,5757 12:56
15-05-26 72,000,700,70-- -- ----0,700,701 9-3
15-05-26 74,000,550,41+0,14 +34,1% ----0,550,553 14:51
15-05-26 76,000,200,22-- -- ----0,200,208 9-3
15-05-26 80,00--0,06-- -- --------0 --
15-05-26 84,00--0,02-- -- --------0 --
15-05-26 88,00--0,01-- -- --------0 --
19-06-26 22,0044,8343,36-- -- ----44,8344,831 16-1
19-06-26 24,00--41,37-- -- --------0 --
19-06-26 26,0042,3539,39-- -- ----42,3541,503 2-3
19-06-26 28,00--37,40-- -- 38,7039,25----0 --
19-06-26 30,0031,5035,42-3,92 -11,1% ----31,5031,508 25-11
19-06-26 35,0020,1030,46-10,36 -34,0% 31,7532,3020,1020,101 14-5
19-06-26 40,0017,6025,52-7,92 -31,0% ----17,6017,602 22-7
19-06-26 44,00--21,64-- -- --------0 --
19-06-26 45,0021,3020,62-- -- ----21,3021,3010 19-1
19-06-26 46,00--19,69-- -- --------0 --
19-06-26 48,0018,9017,74-- -- ----18,9018,90150 5-3
19-06-26 50,0017,4015,74-- -- ----17,4017,401 4-3
19-06-26 52,0015,5513,84+1,71 +12,4% ----15,5515,551 10:05
19-06-26 54,0013,5011,99+1,51 +12,6% ----13,5013,504 09:58
19-06-26 55,0012,5011,08+1,42 +12,8% ----12,5012,505 14:41
19-06-26 56,0011,2510,18-- -- ----11,2511,1051 6-3
19-06-26 58,008,508,53-- -- ----8,508,1555 9-3
19-06-26 60,008,106,87+1,23 +17,9% ----8,108,101 14:37
19-06-26 62,004,745,36-- -- 6,256,504,744,741 9-3
19-06-26 64,004,854,02-- -- ----4,854,8514 5-3
19-06-26 65,003,273,40-- -- ----3,273,1580 9-3
19-06-2640866,003,602,87+0,60 +20,9% ----3,603,601 12:58
19-06-26 68,002,651,99+0,66 +33,2% ----2,652,652 15:53
19-06-26 70,001,701,33+0,37 +27,8% 1,611,771,771,70529 13:07
19-06-26 72,001,080,80+0,28 +35,0% ----1,081,083 12:09
19-06-26 76,000,400,28-- -- --1,100,400,401 6-3
19-06-26 80,000,120,11+0,01 +9,1% ----0,160,12437 12:29
19-06-26 85,000,070,03-- -- ----0,070,0741 6-3
19-06-261.30090,000,050,01-- -- ----0,050,05200 2-3
19-06-26 100,00--0,02-- -- --------0 --
19-06-26 110,00--0,02-- -- --------0 --
18-09-26 24,00--41,37-- -- --------0 --
18-09-26 26,00--39,38-- -- --------0 --
18-09-26 28,00--37,39-- -- --------0 --
18-09-26 30,0040,9535,41-- -- ----40,9540,952 12-2
18-09-26 35,00--30,47-- -- --------0 --
18-09-26 40,00--25,52-- -- --------0 --
18-09-26 46,00--19,70-- -- --------0 --
18-09-26 48,0021,1017,75-- -- 19,0019,4521,4021,10110 27-2
18-09-26 50,0016,5715,85-- -- 17,1017,5516,5716,5710 6-3
18-09-26 52,0015,3013,97+1,33 +9,5% ----15,3015,302 11:20
18-09-26 54,0015,6512,22-- -- ----15,6515,6540 17-2
18-09-26 56,0013,8010,44-- -- 10,50--13,8013,8030 17-2
18-09-26 58,0011,138,74-- -- ----11,1311,1340 11-2
18-09-26 60,007,687,20-- -- ----7,687,6810 6-3
18-09-26 65,004,753,89+0,86 +22,1% ----4,754,746 12:03
18-09-26 70,002,391,86+0,53 +28,5% ----2,392,263 16:04
18-09-2642075,000,750,75+0,15 +20,0% ----0,750,751 9-3
18-09-26 80,000,800,29-- -- ----0,800,801 23-2
18-09-26 85,000,320,16-- -- ----0,320,323 20-2
18-09-26 90,00--0,08-- -- --------0 --
18-09-26 100,00--0,01-- -- --------0 --
18-09-26 110,00--0,02-- -- --------0 --
18-12-26 20,0044,8245,34-0,52 -1,1% ----44,8244,8230 17-12
18-12-26 24,00--41,36-- -- --------0 --
18-12-26 25,0019,9540,37-20,42 -50,6% ----20,0119,9587 14-11
18-12-26 26,0043,6739,37-- -- ----43,6743,55244 11-2
18-12-26 28,0043,5937,39-- -- ----43,6643,2023 12-2
18-12-26 30,0029,7035,40-5,70 -16,1% ----29,8529,7050 7-10
18-12-26 35,0032,0030,45+1,55 +5,1% ----32,0032,006 12:44
18-12-269040,0030,5025,55+1,34 +5,2% 26,8527,2530,5030,501 23-2
18-12-26 45,0022,2120,70+1,51 +7,3% ----22,2122,211 12:55
18-12-26 50,0017,4515,93+1,52 +9,5% ----17,4517,2568 16:44
18-12-26 52,0013,7214,06-- -- ----13,9213,7239 9-3
18-12-26 54,0013,0512,28-- -- ----13,0513,051 6-3
18-12-26 55,0013,5111,41-- -- ----13,5113,5110 5-3
18-12-26 56,0010,4510,56-- -- ----10,4510,451 9-3
18-12-26 58,009,009,02-- -- ----9,009,0023 26-1
18-12-26 60,008,567,49+1,07 +14,3% ----8,568,563 09:44
18-12-26 65,004,194,45-- -- --5,754,194,053 9-3
18-12-26 70,002,942,37+0,57 +24,1% 2,45--2,942,8014 14:02
18-12-263.19875,001,521,22+0,19 +15,6% 1,401,561,521,502 16:00
18-12-26 80,000,770,57+0,20 +35,1% ----0,770,771 14:26
18-12-26 85,000,650,30-- -- 0,220,390,650,652 26-2
18-12-26 90,000,300,16-- -- ----0,310,3019 27-2
18-12-26 100,00--0,03-- -- --------0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
18-06-27 30,0036,8535,43-- -- ----36,8536,855 5-1
18-06-27 35,0025,2030,52-5,32 -17,4% ----25,5025,2080 2-10
18-06-27 40,0019,3725,57-6,20 -24,2% 26,8027,3519,3719,23296 9-9
18-06-27 45,0024,9020,76-- -- ----24,9024,9022 26-2
18-06-2717950,0016,6016,08+1,30 +8,1% ----16,6016,5523 6-3
18-06-27 55,0013,4011,93-- -- ----13,4013,4020 4-3
18-06-27 60,009,258,50+0,75 +8,8% 9,059,509,259,2010 17:04
18-06-27 70,003,553,69-- -- 3,964,263,553,552 9-3
18-06-27 80,001,351,40-- -- ----1,351,351 9-3
18-06-27 90,000,670,52-- -- ----0,670,6710 2-3
18-06-27 100,000,240,18-- -- ----0,240,241 2-3
18-06-27 110,00--0,06-- -- --------0 --
18-06-27 120,00--0,02-- -- --------0 --
17-12-27 20,0039,8545,34-5,49 -12,1% 1,98--39,8539,852 7-10
17-12-27 25,0043,5940,37-- -- ----43,5943,5910 4-2
17-12-27 28,0021,0037,38-16,38 -43,8% ----21,0021,001 12-3
17-12-27 30,0036,1535,39+0,76 +2,1% ----36,1536,151 30-12
17-12-27 35,0033,8030,42-- -- ----33,8033,8075 9-2
17-12-27 40,0025,4025,50-- -- ----25,4025,401 9-3
17-12-27 45,0021,8020,67+1,13 +5,5% ----21,8021,802 15:02
17-12-27 50,0017,3016,04-- -- ----17,3017,305 3-3
17-12-27 55,0012,8012,09-- -- 12,00--12,8012,8019 3-3
17-12-27 60,009,858,77+1,08 +12,3% --9,859,859,5540 15:49
17-12-27 70,004,924,38+0,54 +12,3% ----4,924,922 10:03
17-12-27 80,001,861,99-- -- ----1,861,861 9-3
17-12-276290,000,960,94-0,01 -1,1% ----0,960,961 6-3
17-12-27 100,000,350,46-- -- ----0,350,352 9-3
17-12-27 110,00--0,22-- -- --------0 --
17-12-27 120,000,150,12-- -- ----0,150,151 11-2
15-12-28125,0040,1040,44+1,32 +3,3% ----40,1040,101 9-3
15-12-28 30,0029,6535,45-5,80 -16,4% 36,6037,3029,6529,654 24-9
15-12-28 35,0036,0030,53-- -- ----36,0036,001 23-2
15-12-28 40,0026,3625,51-- -- ----26,3626,3640 27-1
15-12-28 45,0023,1520,91-- -- ----23,1523,155 2-3
15-12-28 50,0017,8616,43+1,43 +8,7% ----17,8617,863 09:44
15-12-28 55,0013,2012,73-- -- ----13,2013,201 3-3
15-12-28 60,0012,209,78-- -- ----12,2012,2010 19-2
15-12-28 70,005,975,57+0,40 +7,2% ----5,975,9714 12:22
15-12-28 80,003,293,10+0,19 +6,1% ----3,503,298 11:19
15-12-28 90,002,251,76-- -- ----2,252,2510 23-2
15-12-28 100,000,831,02-- -- ----0,830,8315 26-1
15-12-28 110,00--0,62-- -- --------0 --
15-12-28 120,000,330,38-- -- ----0,330,331 9-3
21-12-29 25,0030,3540,41+1,35 +3,3% ----30,3529,9525 15-5
21-12-29 30,0040,5035,44-- -- ----40,5040,5010 23-2
21-12-2919340,0030,5025,50+1,37 +5,4% ----30,5030,502 12-2
21-12-29 45,0022,0120,72+1,29 +6,2% ----22,0322,016 14:59
21-12-29 50,0018,0016,65-- -- 17,4018,1018,0018,001 4-3
21-12-29 55,0015,9913,12-- -- ----15,9915,991 25-2
21-12-292.25460,0010,1410,42+0,50 +4,8% ----10,1610,14100 9-3
21-12-2955270,006,206,40+0,25 +3,9% ----6,206,201 9-3
21-12-29 80,004,183,97+0,21 +5,3% 3,634,684,184,181 09:26
21-12-29 90,003,202,49-- -- ----3,203,205 20-2
21-12-29 100,001,651,63+0,02 +1,2% ----1,801,653 11:47
21-12-29 120,000,490,73-0,24 -32,9% ----0,490,491 5-12
21-12-291150,000,300,22-0,02 -9,1% ----0,300,301 13-1
20-12-30 30,0036,4035,38-- -- ----36,4036,401 2-1
20-12-30 40,0026,8025,53-- -- ----26,8026,801 5-1
20-12-30 45,0024,4520,87-- -- 21,6522,7524,4524,4510 10-2
20-12-30 50,0018,0016,90-- -- 17,2518,7518,0018,001 4-3
20-12-30 55,0014,0613,55+0,51 +3,8% ----14,1814,069 14:59
20-12-30 60,0013,2510,99-- -- ----13,2513,251 25-2
20-12-3021665,009,108,90+0,20 +2,2% ----9,109,101 9-3
20-12-30 70,007,007,25-- -- ----7,007,001 9-3
20-12-30 80,004,744,99-- -- ----4,764,74100 9-3
20-12-30 90,003,333,42-- -- 2,604,203,333,33100 6-3
20-12-30 100,002,052,41-- -- ----2,052,051 20-1
20-12-30 120,00--1,32-- -- --------0 --
20-12-30 150,00--0,69-- -- --------0 --
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?