Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 73,6474,30-0,66 -0,9% 74,5473,18570.77817:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-5-2026)
Totaal volume 3.036 (1.392 Calls, 1.644 Puts)
Totaal open interest bij opening 22.696 (13.377 Calls, 9.319 Puts)
Call / Put ratio 0,85
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 35,0037,8538,66-- -- ----37,8537,8530 24-4
15-05-26 40,0033,0533,66-- -- ----33,1032,80100 24-4
15-05-26 45,00--28,68-- -- --------0 --
15-05-26 48,00--25,69-- -- --------0 --
15-05-26 50,00--23,69-- -- --------0 --
15-05-26 52,0021,2021,71-- -- ----21,2021,2050 24-4
15-05-26 54,00--19,72-- -- --------0 --
15-05-26 56,00--17,69-- -- --------0 --
15-05-26 57,009,5516,72-- -- ----9,559,551 30-3
15-05-26 58,0015,4415,72-0,28 -1,8% ----15,4415,441 30-4
15-05-26 59,0015,1214,72-- -- ----15,1415,01126 28-4
15-05-26 60,0012,9513,72-- -- ----12,9512,951 17-4
15-05-26 62,0012,3911,74+0,65 +5,5% ----12,3912,3910 11:37
15-05-26 64,009,379,77-- -- ----9,379,373 15-4
15-05-26 66,007,397,83-0,44 -5,6% ----7,397,391 17:23
15-05-26 67,00------ -- --------0 --
15-05-26 68,005,855,88-0,03 -0,5% ----5,855,851 16:19
15-05-26 69,00------ -- --------0 --
15-05-26 70,003,654,08-0,43 -10,5% ----4,703,656 17:23
15-05-26 71,00------ -- --------0 --
15-05-26 72,002,202,43-0,23 -9,5% ----2,442,204 17:18
15-05-26 73,001,57---- -- ----1,571,5740 12:08
15-05-26 74,000,981,16-0,18 -15,5% ----1,500,9849 16:50
15-05-26 75,000,67---- -- ----0,670,675 10:10
15-05-26 76,000,500,42+0,08 +19,0% --0,720,540,5011 09:23
15-05-26 77,000,16---- -- ----0,170,1624 13:35
15-05-26 78,000,130,12-- -- ----0,130,1018 30-4
15-05-26 80,000,050,02-- -- ----0,050,051 17-4
15-05-26 84,00--0,01-- -- --------0 --
15-05-26 88,00--0,01-- -- --------0 --
15-05-26 92,00------ -- ---------- --
19-06-26 22,0044,8351,66-- -- ----44,8344,831 16-1
19-06-26 24,00--50,34-- -- --------0 --
19-06-26 26,0040,6548,34-- -- ----40,6540,655 16-3
19-06-26 28,00--46,34-- -- --------0 --
19-06-26 30,0031,5043,67-12,17 -27,9% ----31,5031,508 25-11
19-06-26 35,0020,1038,68-18,58 -48,0% ----20,1020,101 14-5
19-06-26 40,0017,6033,690,00 0,0% ----17,6017,602 22-7
19-06-26 44,00--29,70-- -- --------0 --
19-06-26 45,0028,4028,70-- -- ----28,4028,4025 27-4
19-06-26 46,0026,9028,37-- -- ----26,9026,85100 24-4
19-06-26 48,0024,9126,38-- -- ----24,9224,9175 24-4
19-06-26 50,0023,9523,72+0,23 +1,0% ----23,9523,951 30-4
19-06-26 52,0021,3222,38-- -- ----21,3221,321 21-4
19-06-26 54,0019,0020,39-- -- ----19,0019,005 24-4
19-06-26 55,0019,0318,74-- -- ----19,0319,03125 28-4
19-06-26 56,0017,2418,39-- -- ----17,2417,2475 29-4
19-06-26 57,00--16,75-- -- --------0 --
19-06-26 58,0016,1716,41-- -- ----16,1716,171 30-4
19-06-26 59,0015,2214,77-- -- ----15,2215,2210 28-4
19-06-267.46660,0014,1014,43-0,70 -4,9% ----14,1014,102 13:48
19-06-26 62,0012,2511,82+0,43 +3,6% ----12,2512,2556 12:03
19-06-26 64,009,489,88-0,40 -4,0% ----9,489,481 30-4
19-06-26 65,009,158,90+0,25 +2,8% ----9,159,151 30-4
19-06-2646966,007,537,93-0,08 -1,0% ----8,607,5313 17:23
19-06-261.66168,005,736,06-0,07 -1,2% ----5,735,731 30-4
19-06-26 70,004,314,86-0,55 -11,3% ----4,314,3140 12:32
19-06-26 72,002,442,79-0,35 -12,5% ----3,222,4460 16:08
19-06-26 74,001,401,55-0,15 -9,7% 0,70--1,631,4082 15:39
19-06-26 76,000,660,75-0,09 -12,0% ----0,800,6628 12:10
19-06-26 78,000,330,30+0,03 +10,0% ----0,330,3330 30-4
19-06-26 80,000,120,11+0,01 +9,1% ----0,120,1240 30-4
19-06-26 85,000,070,01-- -- ----0,070,0741 6-3
19-06-26 88,00--0,01-- -- --------0 --
19-06-261.50090,000,030,01+0,02 +200,0% --0,060,030,03200 17-4
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--34,38-- -- --------0 --
17-07-26 45,00--29,38-- -- --------0 --
17-07-26 50,00--24,38-- -- --------0 --
17-07-26 52,00--21,71-- -- --------0 --
17-07-26 54,00--20,39-- -- --------0 --
17-07-26 56,00--18,39-- -- --------0 --
17-07-26 58,00--16,40-- -- --------0 --
17-07-26 60,00--14,43-- -- --------0 --
17-07-26 62,00--11,79-- -- --------0 --
17-07-26 64,00--10,56-- -- --------0 --
17-07-26 66,008,078,60-- -- ----8,078,072 21-4
17-07-26 68,00--6,75-- -- --------0 --
17-07-26 70,004,394,98-- -- ----4,394,393 29-4
17-07-26 72,003,353,39-- -- ----3,353,2611 30-4
17-07-26 74,002,132,11-- -- ----2,131,659 30-4
17-07-2620976,000,941,19-0,21 -17,6% ----1,040,9422 17:19
17-07-26 78,000,550,56-0,01 -1,8% ----0,550,5520 13:09
17-07-26 80,000,310,31-- -- ----0,310,292 28-4
17-07-26 84,00--0,09-- -- --------0 --
17-07-26 88,00--0,03-- -- --------0 --
17-07-26 92,00--0,02-- -- --------0 --
18-09-26 24,00--49,66-- -- --------0 --
18-09-26 26,00--48,34-- -- --------0 --
18-09-26 28,00--46,35-- -- --------0 --
18-09-26 30,0040,9544,35-- -- ----40,9540,952 12-2
18-09-26 35,00--39,36-- -- --------0 --
18-09-26 40,0032,7534,37-- -- ----32,7532,7510 15-4
18-09-26 46,00--28,38-- -- --------0 --
18-09-26 48,0018,6526,38-- -- ----18,6518,6515 26-3
18-09-26 50,0016,6523,71-- -- ----16,6516,6520 16-3
18-09-26 52,0015,3022,43-0,70 -3,1% ----15,3015,302 10-3
18-09-26 54,0013,0020,41-- -- ----13,0013,0010 26-3
18-09-26 56,0017,9718,43-- -- ----18,0417,9581 28-4
18-09-26 58,008,9016,43-- -- ----9,108,903 30-3
18-09-26 60,0014,0014,51-0,51 -3,5% ----14,0014,001 12:05
18-09-26 65,009,659,68-0,03 -0,3% ----9,659,435 11:51
18-09-26 70,005,295,34-0,05 -0,9% ----5,295,1516 11:37
18-09-26 75,002,222,36-- -- --4,002,222,221 28-4
18-09-26 80,000,850,83+0,02 +2,4% ----0,870,856 11:56
18-09-26 85,000,210,22-- -- ----0,230,2174 28-4
18-09-26 90,000,070,07-- -- ----0,070,071 27-4
18-09-26 100,00--0,01-- -- --------0 --
18-09-26 110,00--0,02-- -- --------0 --
18-09-26 120,00------ -- ---------- --
18-12-26 20,0044,8253,66-8,84 -16,5% ----44,8244,8230 17-12
18-12-26 24,00--49,66-- -- --------0 --
18-12-26 25,0047,2048,66-- -- ----47,2047,201 14-4
18-12-26 26,0043,6747,67-- -- ----43,6743,55244 11-2
18-12-26 28,0045,1545,67-- -- ----45,1545,1525 20-4
18-12-26 30,0029,7043,67-13,97 -32,0% ----29,8529,7050 7-10
18-12-26 35,0032,0038,68-- -- ----32,0032,006 10-3
18-12-26 40,0027,3033,69-- -- ----27,3027,3011 17-3
18-12-26 45,0028,1528,70-- -- --32,5028,1528,1550 20-4
18-12-26 50,0024,1823,72+0,46 +1,9% ----24,4924,182 10:05
18-12-26 52,0020,5221,75-- -- ----20,5220,524 15-4
18-12-263654,0010,9019,80-0,07 -0,4% ----10,9010,905 23-3
18-12-26 55,0018,5019,46-- -- ----18,6518,508 30-4
18-12-26 56,0017,9817,80-- -- ----17,9817,981 28-4
18-12-26 58,0013,5015,85-- -- ----13,5013,501 9-4
18-12-26 60,0014,1013,96-- -- ----14,1013,85251 29-4
18-12-26 65,009,509,35-- -- ----9,509,5076 29-4
18-12-26 70,005,355,59-0,24 -4,3% --6,305,955,3556 14:36
18-12-26 75,003,182,98+0,20 +6,7% ----3,293,1041 11:47
18-12-26 80,001,471,57-0,10 -6,4% ----1,471,4723 12:08
18-12-26 85,000,640,58-- -- ----0,640,6438 29-4
18-12-26 90,000,110,21-- -- ----0,110,1110 24-4
18-12-26 100,00--0,03-- -- --------0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--43,69-- -- --------0 --
19-03-27 35,00--38,69-- -- --------0 --
19-03-27 40,00--33,71-- -- --------0 --
19-03-27 45,00--28,71-- -- --------0 --
19-03-27 50,00--23,71-- -- --------0 --
19-03-27 52,00--21,74-- -- --------0 --
19-03-27 54,00--19,77-- -- --------0 --
19-03-27 56,0016,7217,88-- -- ----16,7216,724 15-4
19-03-27 58,0016,6015,98-- -- ----16,6016,605 28-4
19-03-27 60,0013,5514,16-- -- ----13,6513,5592 24-4
19-03-27 65,0010,259,99+0,26 +2,6% ----10,2510,2576 30-4
19-03-27 70,007,056,65+0,40 +6,0% ----7,107,05200 09:30
19-03-27 75,004,194,14+0,05 +1,2% ----4,404,19130 16:50
19-03-272780,002,462,43+0,03 +1,2% ----2,462,467 30-4
19-03-27 85,001,411,34+0,07 +5,2% ----1,471,4186 11:05
19-03-27 90,00--0,64-- -- --------0 --
19-03-27 100,00--0,16-- -- --------0 --
19-03-27 110,00--0,03-- -- --------0 --
19-03-27 120,000,050,01-- -- ----0,050,05200 20-4
18-06-27 30,0036,5544,53-- -- ----36,5536,551 26-3
18-06-27 35,0025,2039,30-14,10 -35,9% ----25,5025,2080 2-10
18-06-27 40,0019,3734,38-15,01 -43,7% ----19,3719,23296 9-9
18-06-27 45,0022,3029,41-- -- ----22,3022,1051 12-3
18-06-27 50,0017,5624,46-- -- ----17,5617,565 20-3
18-06-27 55,0019,6019,58-- -- ----19,6019,6020 22-4
18-06-27 60,0014,2514,37-- -- ----14,3514,2567 27-4
18-06-27 70,007,357,74-0,39 -5,0% ----7,357,351 12:11
18-06-27 80,003,353,27+0,08 +2,4% ----3,353,30228 11:14
18-06-27 90,001,341,04+0,30 +28,8% ----1,341,343 09:01
18-06-27 100,000,240,34-- -- ----0,240,241 2-3
18-06-27 110,00--0,10-- -- --------0 --
18-06-27 120,00--0,04-- -- --------0 --
17-12-27 20,0039,8554,34-14,49 -26,7% 1,98--39,8539,852 7-10
17-12-27 25,0043,5948,66-- -- ----43,5943,5910 4-2
17-12-27 28,0021,0045,67-- -- ----21,0021,001 12-3
17-12-27 30,0036,1543,67-7,52 -17,2% ----36,1536,151 30-12
17-12-27 35,0033,8038,68-- -- ----33,8033,8075 9-2
17-12-27 40,0031,1033,69-- -- ----31,1031,1020 9-4
17-12-27 45,0028,2529,38-- -- ----28,2528,252 24-4
17-12-27 50,0023,1023,71-- -- ----23,1023,101 27-4
17-12-27 55,0019,6518,96+0,69 +3,6% ----19,6519,6535 30-4
17-12-27 60,0015,0514,78-- -- ----15,0515,051 28-4
17-12-27 70,008,538,49+0,04 +0,5% ----8,538,531 11:47
17-12-27 80,003,643,88-- -- ----3,643,642 23-4
17-12-27 90,001,681,66-- -- ----1,681,6810 22-4
17-12-27 100,000,740,76-- -- ----0,740,741 28-4
17-12-27 110,000,270,28-- -- ----0,270,273 13-4
17-12-27 120,000,150,13-- -- ----0,150,151 11-2
15-12-28 25,0040,1048,67-- -- ----40,1040,101 9-3
15-12-28 30,0043,1543,68-- -- ----43,1543,151 23-4
15-12-28 35,0039,0038,69-- -- ----39,0039,001 21-4
15-12-28 40,0031,3733,72-- -- ----31,3731,379 8-4
15-12-28 45,0029,2929,43-- -- ----29,2929,292 21-4
15-12-28 50,0023,2123,75-- -- ----23,2123,211 29-4
15-12-281.60255,0019,8019,24-0,05 -0,3% ----19,8019,8010 30-4
15-12-28 60,0015,0515,89-- -- ----15,0515,051 21-4
15-12-28 70,009,309,84-0,54 -5,5% ----9,309,305 12:08
15-12-28 80,005,135,43-- -- ----5,195,1335 20-4
15-12-28 90,002,253,02-- -- ----2,252,2510 23-2
15-12-28 100,001,341,77-- -- ----1,341,341 8-4
15-12-28 110,00--0,97-- -- --------0 --
15-12-28 120,000,330,54-- -- ----0,330,331 20-3
21-12-29 25,0030,3549,49-19,14 -38,7% ----30,3529,9525 15-5
21-12-291530,0040,5044,39-0,71 -1,6% ----40,5040,5010 23-2
21-12-29 40,0030,5034,38-- -- ----30,5030,502 12-2
21-12-29 45,0029,0129,40-- -- ----29,0129,00150 28-4
21-12-29 50,0023,9423,81+0,13 +0,5% ----24,0723,943 12:07
21-12-29 55,0020,0019,56+0,44 +2,2% ----20,0020,001 09:59
21-12-29 60,0015,6916,42-- -- ----15,6915,691 30-4
21-12-29 70,0010,4010,48-0,08 -0,8% ----10,4010,403 16:19
21-12-2931580,006,896,63+0,07 +1,1% ----6,896,8920 22-4
21-12-297790,004,074,22+0,05 +1,2% ----4,074,072 17-4
21-12-29 100,001,652,81-- -- ----1,801,653 10-3
21-12-29 120,000,491,09-0,60 -55,0% ----0,490,491 5-12
21-12-29 150,000,300,32-- -- ----0,300,301 13-1
20-12-30 30,0036,4044,38-- -- ----36,4036,401 2-1
20-12-30 40,0026,8033,70-- -- ----26,8026,801 5-1
20-12-30 45,0027,9129,41-- -- ----27,9127,9175 27-4
20-12-30 50,0024,3523,86-- -- ----24,3524,355 28-4
20-12-30 55,0019,6019,71-0,11 -0,6% ----19,6019,606 16:48
20-12-30 60,0016,4816,29-- -- ----16,4816,484 28-4
20-12-30 65,0013,9013,56+0,34 +2,5% ----13,9013,901 09:59
20-12-30 70,0010,1711,23-- -- ----10,8210,175 24-4
20-12-30 80,007,797,58+0,21 +2,8% ----7,797,796 30-4
20-12-30 90,005,225,44-- -- ----5,225,221 29-4
20-12-30 100,002,813,53-- -- ----2,812,815 18-3
20-12-30 120,001,951,80+0,15 +8,3% ----1,951,95100 14:43
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?