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* 77,7277,78-0,06 -0,1% 77,9076,94323.22417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-11-2026)
Totaal volume 2.019 (1.264 Calls, 755 Puts)
Totaal open interest bij opening 27.217 (8.998 Calls, 18.219 Puts)
Call / Put ratio 1,67
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 40,00--37,85-- -- --------0 --
20-11-26 45,00--33,35-- -- --------0 --
20-11-26 50,00--28,35-- -- 27,7028,10----0 --
20-11-26 54,00--24,38-- -- 23,7024,15----0 --
20-11-26 56,00--21,87-- -- --------0 --
20-11-26 58,00--20,40-- -- --------0 --
20-11-26 60,00--18,41-- -- 17,7518,15----0 --
20-11-26 62,00--16,41-- -- --------0 --
20-11-26 64,00--13,90-- -- 13,7014,20----0 --
20-11-26 66,00--12,49-- -- --------0 --
20-11-26 68,00--10,49-- -- --------0 --
20-11-26 70,007,728,49-0,77 -9,1% 7,858,207,727,721 09:22
20-11-261072,007,106,07-0,05 -0,8% 5,956,25----0 30-9
20-11-26 74,004,234,72-0,49 -10,4% ----4,234,2321 30-10
20-11-2617276,002,553,00-0,51 -17,0% ----2,982,556 30-10
20-11-26 78,001,181,61-0,43 -26,7% 1,211,341,181,02160 17:15
20-11-26 80,000,440,49-0,05 -10,2% 0,420,550,500,4272 10:11
20-11-26 82,000,130,22-0,09 -40,9% ----0,130,1310 12:24
20-11-26 84,000,040,06-0,02 -33,3% ----0,040,041 15:40
20-11-26 86,000,030,01-- -- ----0,030,031 28-10
20-11-261488,000,110,01-- -- ----0,110,111 2-10
20-11-262692,000,090,01-- -- --------0 24-9
20-11-26 96,00--0,01-- -- --------0 --
20-11-26 100,00--0,01-- -- --------0 --
18-12-26 20,0055,9557,86-- -- ----55,9555,9510 22-5
18-12-26 24,00--53,87-- -- 53,7554,15----0 --
18-12-26 25,0047,2053,36-- -- 52,7553,15----0 14-4
18-12-26 26,0043,6752,36-- -- ----43,6743,55244 11-2
18-12-26 28,0047,9050,37-- -- 49,7550,1547,9047,9012 22-5
18-12-26830,0048,3048,38-0,55 -1,1% --------0 19-8
18-12-26 35,0046,3543,40-- -- --------0 21-9
18-12-26 40,0036,4038,42-- -- --------0 20-8
18-12-26 45,0031,3533,44-- -- 32,8033,15----0 20-8
18-12-26 50,0025,5028,49-- -- 27,8528,2025,5025,501 23-10
18-12-26 52,0024,5526,51-- -- ----24,5524,554 20-8
18-12-26 54,0020,9324,54-0,59 -2,4% 23,9024,3020,9320,9310 25-5
18-12-26 55,0026,4823,03-- -- 22,9023,2526,4826,481 22-9
18-12-26 56,0024,5722,58-- -- 21,8522,3524,5724,5720 7-8
18-12-26 58,0023,3020,59-0,59 -2,9% ----23,3023,302 5-8
18-12-26 60,0018,1018,59-0,49 -2,6% 17,9518,3018,1018,103 30-10
18-12-26 64,00--14,18-- -- --------0 --
18-12-26 65,0013,8513,18-- -- --------1 21-9
18-12-26 66,00--12,21-- -- --------0 --
18-12-26 68,00--10,26-- -- 10,1010,55----0 --
18-12-26 70,008,108,87-0,77 -8,7% 8,308,558,108,1062 09:29
18-12-26 72,006,276,56-0,29 -4,4% ----6,276,271 09:22
18-12-26 74,005,654,87-- -- ----5,655,6510 29-10
18-12-26 75,004,784,49-- -- 4,014,164,784,7822 29-10
18-12-2610976,004,043,38-0,11 -3,3% 3,273,434,044,0410 29-10
18-12-26 78,002,082,11-0,03 -1,4% 2,022,202,081,8957 16:09
18-12-26 80,001,051,21-0,16 -13,2% 1,111,271,161,0511 12:46
18-12-26 82,000,630,65-0,02 -3,1% ----0,630,5214 17:29
18-12-26 84,000,340,32-- -- ----0,340,344 30-10
18-12-26 85,000,240,23+0,01 +4,3% 0,150,280,240,242 09:49
18-12-26 86,000,110,15-- -- 0,090,210,110,111 23-10
18-12-26 88,000,080,07-- -- 0,030,130,080,081 19-10
18-12-26 90,000,050,03-- -- ----0,050,051 16-10
18-12-26 92,000,070,01-- -- ----0,070,071 8-10
18-12-26 95,000,150,02-- -- --0,08----0 29-7
18-12-26 100,000,090,01-- -- --0,070,090,09400 21-9
18-12-26 110,00--0,01-- -- --0,07----0 --
18-12-26 120,00--0,02-- -- --------0 --
15-01-27 40,0037,4538,56-- -- 37,9038,3037,4537,451 26-10
15-01-27 45,00--33,64-- -- 32,9533,35----0 --
15-01-27 50,00--28,10-- -- --------0 --
15-01-27 54,00--24,77-- -- --------0 --
15-01-27 56,00--22,79-- -- 22,0522,55----0 --
15-01-27 58,00--20,82-- -- 20,0520,55----0 --
15-01-27 60,00--18,31-- -- --------0 --
15-01-27 64,00--14,93-- -- --------0 --
15-01-27 66,00--12,96-- -- 12,3012,75----0 --
15-01-27 68,00--10,60-- -- 10,4010,85----0 --
15-01-27 70,00--9,23-- -- --------0 --
15-01-27 72,00--7,45-- -- --------0 --
15-01-27 74,003,915,80-- -- 5,255,503,913,9154 23-10
15-01-27 76,003,923,94-0,02 -0,5% 3,834,023,923,5012 16:24
15-01-27 78,003,193,00-- -- ----3,203,188 29-10
15-01-27 80,001,601,93-0,33 -17,1% ----1,621,6013 10:29
15-01-27 82,001,101,22-0,12 -9,8% 0,971,151,101,101 30-10
15-01-27 84,000,570,71-0,14 -19,7% 0,550,680,570,553 16:33
15-01-27 88,00--0,23-- -- --------0 --
15-01-27 92,00--0,06-- -- --------3 13:54
15-01-27 96,00--0,01-- -- --------0 --
19-03-27 30,0047,9548,17-- -- ----47,9547,90130 27-10
19-03-27 35,0045,8543,75-- -- 43,1043,5045,8545,852 7-8
19-03-27 40,0039,2038,85-- -- 38,2038,6039,2039,201 18-8
19-03-27 45,00--33,93-- -- --------0 --
19-03-27 50,00--29,03-- -- --------0 --
19-03-27 52,00--27,09-- -- 26,4026,90----0 --
19-03-27 54,00--25,14-- -- 24,4524,95----0 --
19-03-27 56,0016,7223,17-- -- ----16,7216,724 15-4
19-03-27 58,0022,4521,27-- -- ----22,4522,451 22-7
19-03-271160,0021,0319,33-0,53 -2,7% 18,7019,0521,0321,031 4-9
19-03-27 65,0013,8714,17-0,30 -2,1% ----13,8713,871 12:43
19-03-27 70,0010,3510,22-- -- ----10,3510,352 29-10
19-03-27 75,005,756,33-0,58 -9,2% ----5,755,754 09:49
19-03-27 80,002,973,34-0,37 -11,1% 3,023,183,012,976 12:43
19-03-271.02185,001,251,51-0,12 -7,9% ----1,321,253 13:35
19-03-27 90,000,400,57-- -- ----0,430,3870 19-10
19-03-27 95,000,300,23-- -- ----0,310,2921 7-10
19-03-27 100,000,280,10-- -- ----0,280,2810 24-9
19-03-27 110,00--0,01-- -- --------10 6-8
19-03-27219120,000,020,02-- -- ----0,020,0219 26-5
18-06-273430,0046,5548,38-0,08 -0,2% 48,2048,6546,5546,554 15-10
18-06-27 35,0040,0043,48-- -- 43,3043,75----0 19-5
18-06-27 40,0040,5038,60-- -- 38,4038,90----0 10-8
18-06-27 45,0034,9533,73-- -- --------0 14-8
18-06-27 50,0028,0028,91-- -- 28,6529,2028,0128,0045 26-10
18-06-27 55,0022,3524,09-- -- ----22,3522,355 14-10
18-06-27 56,0022,8523,65-- -- ----22,8522,855 5-10
18-06-27 58,0023,5521,24-- -- ----23,5523,5529 30-7
18-06-27 60,0019,0319,37-0,34 -1,8% ----19,0419,0331 12:40
18-06-271.04165,0014,7515,29-0,54 -3,5% ----14,7514,5020 17:00
18-06-27 70,0010,2010,57-0,37 -3,5% ----10,3510,2078 11:04
18-06-27 75,006,807,25-0,45 -6,2% 6,807,056,806,40320 16:02
18-06-27 80,003,944,08-0,14 -3,4% 4,014,203,943,9331 12:40
18-06-27 85,002,532,37-- -- 2,142,312,572,4557 29-10
18-06-27 90,001,091,13-0,04 -3,5% 1,061,191,091,0520 15:02
18-06-27 95,000,650,60-- -- ----0,660,6443 29-10
18-06-27 100,000,270,30-- -- 0,220,350,270,2740 23-10
18-06-27 110,000,230,10-- -- 0,040,16----0 23-9
18-06-27 120,000,110,03-- -- --------0 18-8
18-06-27 150,00--0,02-- -- --------0 --
17-09-27 35,00--43,44-- -- --------0 --
17-09-27 40,00--38,58-- -- 38,3538,85----0 --
17-09-27 45,00--33,73-- -- 33,4534,05----0 --
17-09-27 50,00--28,90-- -- --------0 --
17-09-27 55,0024,0524,11-- -- ----24,0524,0510 30-10
17-09-27 56,0023,3023,16-- -- ----23,3023,3010 30-10
17-09-27 58,0022,0921,28-- -- 21,1021,6022,1022,0551 29-10
17-09-27 60,00--19,42-- -- 19,2519,75----0 --
17-09-27 65,00--14,95-- -- --------0 --
17-09-27 70,00--10,85-- -- --------0 --
17-09-27 75,008,257,34-- -- 7,257,55----3 27-10
17-09-27 80,004,664,71-0,05 -1,1% 4,584,774,664,39117 17:17
17-09-27 85,002,412,85-- -- --------2 29-10
17-09-27 90,001,401,63-- -- ----1,401,4011 16-10
17-09-27 95,000,790,94-- -- 0,861,010,790,793 19-10
17-09-27 100,000,540,540,00 0,0% 0,470,610,540,5420 16:49
17-09-27 110,00--0,19-- -- --------0 --
17-09-27 120,00--0,08-- -- --------0 --
17-12-27 20,0059,0058,20-- -- ----59,0059,0015 11-8
17-12-27 25,0054,3053,80-- -- 53,1053,55----0 3-9
17-12-27 28,0021,0050,35-- -- 50,1550,6521,0021,001 12-3
17-12-27 30,0048,5048,90-- -- --------0 28-8
17-12-27 35,0043,5043,98-- -- ----43,5043,501 27-10
17-12-27 40,0037,4539,08-- -- 38,4038,8537,4537,456 16-10
17-12-27 45,0035,1033,75-- -- ----35,1035,101 24-9
17-12-27 50,0031,8529,47-- -- 28,7029,25----0 28-9
17-12-27 55,0024,1524,70-0,55 -2,2% 24,0024,5024,1524,157 30-10
17-12-2765660,0018,8020,06-0,48 -2,4% 19,4019,9018,8018,8019 26-10
17-12-27 70,009,6011,32-- -- --------5 28-10
17-12-272.71980,005,805,37-0,06 -1,1% --6,005,805,801 29-10
17-12-27 90,002,222,36-0,14 -5,9% ----2,222,1733 16:02
17-12-27 100,000,910,89+0,02 +2,2% ----0,910,8833 16:02
17-12-27 110,000,350,41-- -- 0,350,490,350,351 12-10
17-12-27 120,000,250,21-- -- 0,100,310,250,25116 7-10
17-12-27 150,00--0,02-- -- --0,09----0 --
16-06-28 40,0036,7039,16-- -- ----36,7036,701 20-8
16-06-28 50,0030,5029,49-- -- 28,6529,4530,5030,501 17-8
16-06-28 55,0025,6224,91-- -- 24,0524,8525,6225,5540 18-8
16-06-28 60,0018,1420,53-- -- 19,7020,5018,2518,1461 23-10
16-06-28 70,0011,8012,69-- -- ----11,8011,8036 26-10
16-06-28880,005,956,72-0,08 -1,2% ----5,955,957 9-10
16-06-2815490,003,363,35-0,02 -0,6% 3,153,513,363,3068 28-10
16-06-28 100,002,561,65-- -- 1,481,782,562,5610 22-9
16-06-28 110,001,130,84-- -- 0,660,941,131,135 8-9
16-06-28 120,000,600,44-- -- ----0,600,607 3-9
16-06-28 150,00--0,04-- -- --------0 --
15-12-28 25,0054,5053,83-- -- --------0 14-9
15-12-28 30,0046,9048,45-- -- 48,2048,8546,9046,901 14-10
15-12-28 35,0045,2543,53-- -- 43,3043,90----0 10-8
15-12-286940,0038,0539,10-0,55 -1,4% ----38,0538,051 5-10
15-12-28 45,0033,8633,83-- -- ----33,8633,861 30-10
15-12-28 50,0031,2529,57-- -- --------0 7-8
15-12-28 55,0023,5024,57-- -- --------0 20-8
15-12-28 60,0019,4320,31-- -- 19,9520,7519,4319,4311 22-10
15-12-28 70,0012,7012,94-0,24 -1,9% 12,6513,4012,8312,70120 11:16
15-12-282.33380,006,507,90-0,31 -3,9% ----6,506,501 23-10
15-12-28 90,003,654,24-- -- 4,024,47----1 22-10
15-12-28 100,002,092,37-- -- 2,162,572,092,0915 19-10
15-12-2856110,001,801,34-0,01 -0,7% --------0 8-9
15-12-28 120,001,130,78-- -- --------0 4-8
15-12-28 150,00--0,18-- -- --------0 --
21-12-29 25,0054,1053,30-- -- ----54,1054,0017 11-8
21-12-29 30,0046,2248,45-- -- 48,1548,9046,2246,1060 22-5
21-12-29 40,0040,5038,65-- -- 38,3039,0540,5040,501 3-9
21-12-29 45,0035,0533,81-- -- 33,5034,2535,4535,0525 17-8
21-12-29 50,0027,5029,16-- -- ----27,5027,5011 23-10
21-12-29 55,0022,7525,22-- -- 24,2025,4522,7522,69200 19-10
21-12-29 60,0020,6020,74-- -- ----20,6020,601 27-10
21-12-29 70,0013,7814,08-- -- ----13,7813,7851 26-10
21-12-2931080,008,209,45-0,33 -3,5% ----8,208,205 23-10
21-12-292790,006,256,00-0,19 -3,2% --------0 15-9
21-12-29 100,004,003,75-- -- --------0 1-10
21-12-29 110,002,782,52-- -- --------0 9-9
21-12-29 120,000,991,61-- -- 1,321,92----0 17-9
21-12-291150,000,300,510,00 0,0% --------0 15-9
20-12-30 30,0046,0948,45-- -- ----46,1146,092 23-10
20-12-30 40,0038,7039,21-- -- ----38,7038,701 9-9
20-12-30 45,0035,7033,91-- -- --------0 3-9
20-12-30 50,0028,6029,70-- -- 28,4030,0028,7328,5543 26-10
20-12-30 55,0024,3525,38-- -- 24,1025,7524,3524,3510 26-10
20-12-30 60,0019,4521,47-- -- ----19,4519,4511 22-10
20-12-30 65,0017,3917,99-- -- ----17,3917,3915 26-10
20-12-30 70,0013,6515,23-- -- ----13,6513,655 22-10
20-12-30 80,0010,4010,49-0,09 -0,9% 9,5011,0010,4010,405 12:50
20-12-30 90,007,007,06-- -- 6,357,757,007,005 16-10
20-12-30 100,005,505,04-- -- 4,215,605,505,5010 29-10
20-12-30 110,004,413,52-- -- --------0 18-9
20-12-30 120,002,202,46-- -- 1,923,022,202,2016 21-10
20-12-30 150,001,000,97-- -- 0,491,43----0 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?