Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 70,3669,00+1,36 +2,0% 70,7269,10844.74517:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-2-2026)
Totaal volume 2.569 (1.563 Calls, 1.006 Puts)
Totaal open interest bij opening 193.299 (98.379 Calls, 94.920 Puts)
Call / Put ratio 1,55
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 28,00--41,00+1,36 +3,3% 42,4043,00----0 --
20-02-26 30,00--39,00+1,36 +3,5% 40,4041,00----0 --
20-02-26 35,00--34,00+1,36 +4,0% 35,4036,00----0 --
20-02-26 40,00--29,00+1,36 +4,7% 30,4031,00----0 --
20-02-26 42,00--27,00+1,36 +5,0% 28,4029,00----0 --
20-02-26 44,00--25,00+1,36 +5,4% 26,4027,00----0 --
20-02-26 46,00--23,00+1,36 +5,9% 24,4025,00----0 --
20-02-26 48,00--21,00+1,36 +6,5% 22,4023,00----0 --
20-02-26 50,00--19,00+1,36 +7,2% 20,4021,00----0 --
20-02-26 52,00--17,00+1,36 +8,0% 18,4019,00----0 --
20-02-26 54,00--15,00+1,36 +9,1% 16,4017,00----0 --
20-02-26155,0014,8314,00+1,36 +9,7% 15,4515,9014,8314,831 13:11
20-02-26 56,00--13,00+1,36 +10,5% 14,4015,00----0 --
20-02-26 57,00--12,00+1,36 +11,3% 13,4014,00----0 --
20-02-26 58,00--11,00+1,36 +12,4% 12,4013,00----0 --
20-02-26159,0012,6010,00+1,36 +13,6% 11,4511,9012,6012,601 12-2
20-02-2671160,0010,539,00+1,36 +15,1% 10,4510,9010,539,8023 17:18
20-02-26 61,00--8,00+1,36 +17,0% 9,409,95----0 --
20-02-268262,007,827,00+1,36 +19,4% 8,458,907,827,752 13:08
20-02-261063,006,856,00+1,36 +22,7% 7,507,906,856,8510 12:48
20-02-2625964,006,155,00+1,36 +27,2% 6,506,856,155,7820 15:45
20-02-261065,003,604,00+1,36 +34,0% 5,555,853,603,6010 16-2
20-02-2646666,004,173,00+1,36 +45,3% 4,564,834,173,6523 15:02
20-02-263267,002,802,01+1,35 +67,2% 3,593,802,802,8022 19-2
20-02-2658168,002,451,08+1,28 +118,5% 2,592,902,451,44158 16:59
20-02-2616469,001,400,40+0,96 +240,0% 1,591,791,400,3949 17:09
20-02-2661170,000,700,07+0,29 +414,3% 0,620,790,700,05178 17:26
20-02-268871,000,010,010,00 0,0% --0,050,010,0122 17:27
20-02-2640472,000,060,02-- -- --0,020,060,062 16-2
20-02-262873,000,020,01-- -- ----0,040,0222 16-2
20-02-26 74,000,040,01-- -- ----0,180,034 13-2
20-02-26 75,00------ -- --------0 --
20-02-2610676,000,020,04-0,02 -50,0% ----0,030,022 13-2
20-02-26 78,00------ -- --------0 --
20-02-26 80,00--0,01-- -- --------0 --
20-02-26 84,00--0,01-- -- --------0 --
20-03-26920,0049,7549,04+1,36 +2,8% ----49,7549,751 19-2
20-03-26 22,00--47,04+1,36 +2,9% 48,5048,95----0 --
20-03-26 24,00--45,05+1,36 +3,0% 46,5046,95----0 --
20-03-26 26,00--43,05+1,36 +3,2% --------0 --
20-03-26 28,00--41,05+1,36 +3,3% --------0 --
20-03-26530,0036,1039,06+1,36 +3,5% 40,5541,0036,1036,105 8-1
20-03-2611035,0027,7634,07+1,36 +4,0% 35,5536,0027,8427,76110 27-11
20-03-26 36,00--33,07+1,36 +4,1% --------0 --
20-03-26 38,00--31,07+1,36 +4,4% --------0 --
20-03-262640,0024,6729,08+1,36 +4,7% 30,6031,0024,6724,6428 18-12
20-03-26 42,0020,0927,08+1,36 +5,0% 28,5529,0020,0920,0940 11-8
20-03-26 44,0018,0925,09+1,35 +5,4% 26,5527,0018,0918,0930 11-8
20-03-26 45,0017,0424,09+1,35 +5,6% 25,5526,0017,0417,0440 11-8
20-03-26 46,0016,0623,10+1,35 +5,8% ----16,0615,6041 11-8
20-03-264048,0013,1521,11+1,34 +6,3% 22,6023,0013,1513,1080 7-10
20-03-2662350,0018,3619,13+1,32 +6,9% 20,6021,0018,3618,366 13-2
20-03-2634352,0015,0817,17+1,29 +7,5% 18,6019,0015,0815,083 30-1
20-03-2619454,0014,4615,19+1,28 +8,4% 16,6017,0014,4614,462 16-2
20-03-2680955,0014,9314,17+1,30 +9,2% 15,6016,0014,9314,931 13:11
20-03-2664756,0013,4213,22+1,27 +9,6% ----13,4213,4215 19-2
20-03-262357,0012,4212,19+1,31 +10,7% 13,6514,0512,4212,4215 19-2
20-03-2649858,0011,1511,22+1,30 +11,6% 12,6513,0511,1511,151 17-2
20-03-26 59,00--10,22+1,32 +12,9% --------0 --
20-03-261.12760,0010,809,33+1,24 +13,3% ----10,8010,801 17:25
20-03-2623962,008,907,38+1,25 +16,9% ----8,908,905 17:26
20-03-2621464,006,555,54+1,16 +20,9% ----6,556,552 14:42
20-03-2635165,004,504,66+1,12 +24,0% 5,956,254,504,501 18-2
20-03-261.04366,004,773,82+1,06 +27,7% 5,055,304,774,773 15:35
20-03-261.17268,003,252,36+0,86 +36,4% 3,413,593,252,805 16:59
20-03-261.04070,001,901,27+0,60 +47,2% 2,002,151,901,5447 16:41
20-03-2635772,001,000,60+0,34 +56,7% 0,961,101,000,75183 17:26
20-03-2610774,000,400,25+0,13 +52,0% 0,360,510,400,275 16:41
20-03-262076,000,120,09+0,05 +55,6% 0,080,200,120,122 16:12
20-03-26 78,00--0,03+0,01 +33,3% --0,15----0 --
20-03-262.20280,000,020,010,00 0,0% --0,090,020,021.137 16-2
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--41,11+1,36 +3,3% --------0 --
17-04-26 30,00--39,11+1,36 +3,5% 40,6041,05----0 --
17-04-26 35,00--34,13+1,36 +4,0% --------0 --
17-04-26 40,00--29,15+1,36 +4,7% 30,6531,10----0 --
17-04-26 44,00--25,17+1,36 +5,4% 26,6527,10----0 --
17-04-26 46,00--23,18+1,36 +5,9% 24,6525,20----0 --
17-04-26 48,00--21,20+1,35 +6,4% --------0 --
17-04-26 50,00--19,22+1,35 +7,0% 20,6521,20----0 --
17-04-26 52,00--17,26+1,33 +7,7% --------0 --
17-04-26 54,00--15,31+1,33 +8,7% --------0 --
17-04-26 56,00--13,39+1,30 +9,7% --------0 --
17-04-26 57,00--12,43+1,30 +10,5% 13,8014,35----0 --
17-04-26458,0011,3611,48+1,28 +11,1% ----11,3611,364 17-2
17-04-26 59,00--10,53+1,27 +12,1% 11,8512,35----0 --
17-04-26260,0011,109,58+1,26 +13,2% ----11,1011,101 13-2
17-04-262162,008,357,72+1,23 +15,9% 9,009,458,358,351 19-2
17-04-261264,006,606,01+1,10 +18,3% 7,257,556,606,602 11:48
17-04-263866,004,134,39+1,01 +23,0% 5,555,754,134,131 13-2
17-04-2629068,003,893,00+0,85 +28,3% 3,984,193,893,2522 17:13
17-04-2632070,002,641,90+0,67 +35,3% 2,652,832,642,12209 17:24
17-04-2678172,001,501,13+0,44 +38,9% --1,861,501,409 16:28
17-04-261474,000,850,61+0,27 +44,3% ----0,850,814 17:16
17-04-2616376,000,420,32+0,15 +46,9% 0,400,540,420,405 16:39
17-04-26 78,000,200,15+0,04 +26,7% 0,160,310,200,201 16:14
17-04-26 80,00--0,09+0,02 +22,2% 0,060,20----0 --
17-04-26 84,00--0,020,00 0,0% --0,11----0 --
17-04-26 88,00--0,01-- -- --------0 --
19-06-26222,0044,8347,14+1,36 +2,9% 48,6049,0544,8344,831 16-1
19-06-26 24,00--45,15+1,36 +3,0% 46,6547,10----0 --
19-06-26426,0044,3043,16+1,36 +3,2% 44,6545,1044,3044,303 15:28
19-06-26 28,00--41,17+1,36 +3,3% --------0 --
19-06-26230,0031,5039,19+1,35 +3,4% 40,6541,1031,5031,508 25-11
19-06-26 35,0020,1034,22+1,36 +4,0% ----20,1020,101 14-5
19-06-26 40,0017,6029,25+1,36 +4,6% 30,7531,2017,6017,602 22-7
19-06-26 44,00--25,27+1,36 +5,4% 26,8027,25----0 --
19-06-262345,0021,3024,28+1,36 +5,6% 25,8526,2521,3021,3010 19-1
19-06-26 46,00--23,29+1,36 +5,8% --------0 --
19-06-2692248,0017,6021,31+1,37 +6,4% 22,8023,3017,6017,602 20-1
19-06-261.99350,0019,0519,35+1,37 +7,1% --25,0019,0519,051 17-2
19-06-2670752,0016,3017,41+1,38 +7,9% 18,9019,3516,3016,303 2-2
19-06-2696854,0015,2015,50+1,37 +8,8% ----15,2015,201 17-2
19-06-261.98855,0013,8014,56+1,36 +9,3% 15,9516,4513,8013,802 13-2
19-06-2628456,0014,6013,64+1,33 +9,8% ----14,6014,601 19-2
19-06-261.34958,0011,8411,77+1,29 +11,0% ----11,8411,841 17-2
19-06-267.31060,0010,659,92+1,24 +12,5% 11,2011,7010,6510,651 19-2
19-06-2665962,007,908,18+1,16 +14,2% 9,509,757,907,901 17-2
19-06-2650264,007,206,52+1,08 +16,6% 7,758,057,207,2022 10:47
19-06-265.30265,006,655,73+1,06 +18,5% 6,957,206,656,0021 15:30
19-06-2619766,005,794,98+1,02 +20,5% ----5,795,504 15:49
19-06-263.30268,004,293,68+0,86 +23,4% 4,664,844,294,291 15:49
19-06-263.48170,003,232,58+0,72 +27,9% ----3,233,1425 17:18
19-06-2681972,002,251,75+0,51 +29,1% 2,272,402,251,9047 16:02
19-06-2622576,000,980,69+0,24 +34,8% 0,861,040,980,804 17:26
19-06-2621480,000,300,26+0,05 +19,2% 0,260,410,300,3025 19-2
19-06-26 85,00--0,06+0,01 +16,7% --------0 --
19-06-261.00090,000,070,010,00 0,0% 0,010,110,070,07400 18-2
19-06-26 100,00--0,02-- -- --------0 --
19-06-26 110,00--0,02-- -- --------0 --
18-09-26 24,00--45,15+1,35 +3,0% --------0 --
18-09-26 26,00--43,16+1,36 +3,2% 44,6545,15----0 --
18-09-26 28,00--41,17+1,36 +3,3% 42,6543,15----0 --
18-09-26230,0040,9539,18+1,36 +3,5% 40,6541,1540,9540,952 12-2
18-09-26 35,00--34,22+1,36 +4,0% 35,7036,20----0 --
18-09-26 40,00--29,29+1,37 +4,7% 30,7531,25----0 --
18-09-26 46,00--23,34+1,41 +6,0% 24,8025,30----0 --
18-09-261148,0013,8021,47+1,33 +6,2% ----13,8013,8011 10-11
18-09-2611950,0019,4519,50+1,30 +6,7% 20,8521,3519,4519,0068 17-2
18-09-26 52,00--17,50+1,35 +7,7% 18,8519,40----0 --
18-09-264054,0015,6515,65+1,29 +8,2% ----15,6515,6540 17-2
18-09-2617156,0013,8013,76+1,25 +9,1% ----13,8013,8030 17-2
18-09-2639758,0011,1311,91+1,20 +10,1% 13,1513,7011,1311,1340 11-2
18-09-2696660,009,3010,14+1,15 +11,3% ----9,309,302 13-2
18-09-2685865,006,996,18+0,97 +15,7% 7,307,607,156,659 16:07
18-09-2690470,003,783,25+0,68 +20,9% 3,994,153,783,615 16:07
18-09-2627075,001,651,50+0,36 +24,0% 1,782,001,651,651 11:23
18-09-263180,000,950,63+0,14 +22,2% ----0,950,951 12-2
18-09-263185,000,320,28+0,02 +7,1% 0,250,420,320,323 16:34
18-09-26 90,00--0,13-0,02 -15,4% --------0 --
18-09-26 100,00--0,04-0,03 -75,0% --0,12----0 --
18-09-26 110,00--0,02-- -- --------0 --
18-12-262920,0044,8249,11+1,37 +2,8% ----44,8244,8230 17-12
18-12-26 24,00--45,14+1,37 +3,0% 46,6047,15----0 --
18-12-26125,0019,9544,15+1,37 +3,1% ----20,0119,9587 14-11
18-12-2624426,0043,6743,15+1,38 +3,2% 44,6045,1543,6743,55244 11-2
18-12-268128,0043,5941,17+1,37 +3,3% 42,6543,2043,6643,2023 12-2
18-12-265130,0029,7039,18+1,39 +3,5% ----29,8529,7050 7-10
18-12-2613135,0031,9834,23+1,39 +4,1% ----31,9831,882 30-1
18-12-268940,0026,7629,29+1,37 +4,7% ----26,7626,761 30-1
18-12-2655845,0025,3024,37+1,36 +5,6% 25,7526,3025,3025,305 19-2
18-12-262.51650,0021,1019,50+1,32 +6,8% 20,8521,3021,1020,6030 17:25
18-12-2610452,0017,3717,60+1,27 +7,2% 18,9019,4017,3717,374 11-2
18-12-263154,0014,7015,68+1,28 +8,2% 17,0017,4514,7014,701 16-2
18-12-261.52055,0015,6514,76+1,25 +8,5% 16,0516,5515,6515,651 13:47
18-12-2610056,0012,9013,81+1,25 +9,1% 15,1015,6012,9012,902 16-2
18-12-262358,009,0012,02+1,16 +9,7% 13,2513,759,009,0023 26-1
18-12-261.94260,0011,5010,35+1,11 +10,7% 11,6012,0011,5011,501 16:58
18-12-262.53965,007,106,61+0,88 +13,3% 7,657,907,157,0055 11:51
18-12-265.97270,004,553,82+0,65 +17,0% ----4,553,90129 17:14
18-12-262.67875,002,232,07+0,41 +19,8% ----2,232,2350 09:56
18-12-261.12080,001,201,05+0,23 +21,9% --2,051,201,202 15:41
18-12-262785,000,530,52+0,10 +19,2% 0,530,730,530,5325 19-2
18-12-261190,000,290,26+0,02 +7,7% 0,240,400,290,291 19-2
18-12-26 100,00--0,06+0,01 +16,7% --0,20----0 --
18-12-26 110,00--0,010,00 0,0% --0,14----0 --
18-12-26 120,00--0,02-- -- --------0 --
18-06-271530,0036,8539,24+1,34 +3,4% 40,6041,1536,8536,855 5-1
18-06-278035,0025,2034,29+1,34 +3,9% ----25,5025,2080 2-10
18-06-2729640,0019,3729,27+1,36 +4,6% 30,6531,2019,3719,23296 9-9
18-06-271245,0021,5724,37+1,31 +5,4% 25,7526,2521,5821,5711 24-12
18-06-2715750,0019,4019,60+1,22 +6,2% 20,8521,4519,4019,4050 10-2
18-06-2736855,0014,2515,09+1,19 +7,9% 16,2016,9014,2514,251 3-2
18-06-271.19960,009,9711,02+1,09 +9,9% 12,0512,659,979,971 13-2
18-06-271.07370,005,005,07+0,69 +13,6% 5,706,105,005,001 18-2
18-06-271.06280,002,281,99+0,35 +17,6% ----2,282,2810 13:18
18-06-274090,000,710,70+0,17 +24,3% 0,761,000,800,7140 13-2
18-06-271100,000,390,26+0,08 +30,8% 0,240,470,390,3922 14:28
18-06-27 110,00--0,08+0,04 +50,0% --------0 --
18-06-27 120,00--0,03+0,01 +33,3% --0,19----0 --
17-12-27220,0039,8549,11+1,36 +2,8% 50,5551,1539,8539,852 7-10
17-12-271225,0043,5944,14+1,36 +3,1% 45,5546,2043,5943,5910 4-2
17-12-27 28,0021,0041,16+1,36 +3,3% ----21,0021,001 12-3
17-12-272030,0036,1539,17+1,36 +3,5% ----36,1536,151 30-12
17-12-2729535,0033,8034,21+1,35 +3,9% 35,6036,2533,8033,8075 9-2
17-12-2711040,0028,9029,26+1,35 +4,6% 30,6531,2528,9028,901 11-2
17-12-2727845,0025,5024,40+1,30 +5,3% 25,7526,3025,5025,503 15:37
17-12-2755850,0020,2019,58+1,31 +6,7% ----20,2020,201 11:11
17-12-2741855,0014,7815,17+1,17 +7,7% 16,3516,9014,7814,781 17-2
17-12-2796360,0012,3011,34+1,05 +9,3% ----12,3011,7584 16:34
17-12-271.33870,006,555,83+0,71 +12,2% ----6,556,253 17:23
17-12-2725380,002,922,71+0,31 +11,4% 2,953,112,922,9210 14:56
17-12-274290,001,341,21+0,20 +16,5% ----1,341,3410 14:56
17-12-273100,000,410,57+0,09 +15,8% 0,480,800,420,413 2-1
17-12-27 110,00--0,29+0,04 +13,8% 0,150,50----0 --
17-12-271120,000,150,150,00 0,0% 0,010,340,150,151 11-2
15-12-28125,0036,8044,22+1,36 +3,1% 45,5546,2036,8036,805 11-8
15-12-281730,0029,6539,24+1,34 +3,4% 40,6041,2529,6529,654 24-9
15-12-289735,0031,2034,29+1,34 +3,9% 35,6036,2531,2031,152 8-1
15-12-2828840,0026,3629,29+1,34 +4,6% ----26,3626,3640 27-1
15-12-281.77545,0022,8224,37+1,33 +5,5% 25,7026,3022,8422,8060 2-2
15-12-281.01650,0018,9019,60+1,32 +6,7% ----18,9018,901 16-2
15-12-281.85255,0017,5115,40+1,16 +7,5% ----17,5117,265 12-2
15-12-2819660,0012,2011,88+0,99 +8,3% 12,8513,4012,2012,2010 19-2
15-12-284270,007,396,92+0,70 +10,1% 7,508,007,397,391 19-2
15-12-282.35280,004,713,86+0,46 +11,9% 4,114,684,714,614 12-2
15-12-28 90,002,272,12+0,26 +12,3% 2,162,712,272,275 13:36
15-12-2831100,000,831,20+0,16 +13,3% ----0,830,8315 26-1
15-12-28 110,00--0,71+0,10 +14,1% 0,571,06----0 --
15-12-286120,000,300,43+0,07 +16,3% 0,260,730,300,301 21-1
21-12-29 25,0030,3544,22+1,34 +3,0% 45,5546,2530,3529,9525 15-5
21-12-291530,0035,9039,24+1,36 +3,5% 40,5541,2535,9035,902 22-12
21-12-2919340,0030,5029,32+1,38 +4,7% ----30,5030,502 12-2
21-12-2952745,0024,6524,42+1,35 +5,5% ----25,1024,652 19-2
21-12-292.35250,0020,8919,87+1,18 +5,9% ----20,8920,823 15:45
21-12-292.18255,0017,8015,68+1,17 +7,5% ----17,8017,4011 12-2
21-12-292.58960,0012,7012,46+0,95 +7,6% 13,3014,0012,9012,706 19-2
21-12-2950970,007,257,70+0,72 +9,4% 8,109,057,257,2039 13-2
21-12-2933080,004,994,78+0,48 +10,0% 4,915,804,994,9910 19-2
21-12-298490,003,202,94+0,32 +10,9% 2,903,713,203,205 14:30
21-12-2956100,001,251,86+0,21 +11,3% 1,742,421,251,2575 9-1
21-12-29 120,000,490,82+0,09 +11,0% ----0,490,491 5-12
21-12-291150,000,300,28+0,03 +10,7% 0,010,600,300,301 13-1
20-12-30130,0036,4039,17+1,36 +3,5% 40,4541,3536,4036,401 2-1
20-12-30140,0026,8029,27+1,36 +4,6% 30,5531,3026,8026,801 5-1
20-12-308245,0024,4524,45+1,34 +5,5% 25,6526,6024,4524,4510 10-2
20-12-302250,0020,2520,05+1,21 +6,0% 20,9522,1520,3020,252 19-2
20-12-302355,0016,9715,98+1,13 +7,1% ----16,9716,972 14:53
20-12-308960,0013,4012,98+0,89 +6,9% ----13,4013,303 17-2
20-12-3021365,0010,7010,47+0,81 +7,7% 10,7012,2010,7010,703 16-2
20-12-301.26270,008,758,47+0,76 +9,0% ----8,758,1026 17-2
20-12-305480,005,906,07+0,45 +7,4% 6,007,005,905,9020 19-2
20-12-3030390,004,363,75+0,40 +10,7% ----4,364,36100 19-2
20-12-301100,002,052,34+0,50 +21,4% ----2,052,051 20-1
20-12-30 120,00--1,11+0,34 +30,6% 0,832,04----0 --
20-12-30 150,00--0,54+0,05 +9,3% --------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?