Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 67,6269,30-1,68 -2,4% 68,0466,52212.94913:33

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-2-2026)
Totaal volume 3.021 (1.400 Calls, 1.621 Puts)
Totaal open interest bij opening 25.722 (12.004 Calls, 13.718 Puts)
Call / Put ratio 0,86
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 20,0049,7550,87-- -- ----49,7549,751 19-2
20-03-26 22,00--48,87-- -- --------0 --
20-03-26 24,00--46,88-- -- --------0 --
20-03-26 26,00--44,88-- -- --------0 --
20-03-26 28,00--42,88-- -- --------0 --
20-03-26 30,0036,1040,89-- -- ----36,1036,105 8-1
20-03-26 35,0027,7635,92-8,16 -22,7% ----27,8427,76110 27-11
20-03-26 36,00--34,93-- -- --------0 --
20-03-26 38,00--32,95-- -- --------0 --
20-03-26 40,0024,6730,98-6,31 -20,4% ----24,6724,6428 18-12
20-03-26 42,0020,0929,00-8,91 -30,7% ----20,0920,0940 11-8
20-03-26 44,0018,0927,02-8,93 -33,0% ----18,0918,0930 11-8
20-03-26 45,0017,0426,03-8,99 -34,5% ----17,0417,0440 11-8
20-03-26 46,0016,0625,04-8,98 -35,9% ----16,0615,6041 11-8
20-03-26 48,0013,1523,05-9,90 -43,0% ----13,1513,1080 7-10
20-03-26 50,0020,1521,05-0,90 -4,3% ----20,1520,151 27-2
20-03-26 52,0018,6019,04-- -- ----18,6018,603 23-2
20-03-26 54,0014,4617,04-- -- ----14,4614,462 16-2
20-03-26 55,0014,9316,03-- -- ----14,9314,931 20-2
20-03-26 56,0014,4615,03-0,57 -3,8% ----14,4614,461 27-2
20-03-26 57,0012,4214,03-- -- ----12,4212,4215 19-2
20-03-26 58,0012,1713,03-- -- ----12,1712,171 26-2
20-03-26 59,00--12,03-- -- --------0 --
20-03-26 60,009,2411,04-1,80 -16,3% ----9,709,2466 27-2
20-03-26 62,007,609,06-1,46 -16,1% ----7,607,608 27-2
20-03-26 64,006,407,11-0,71 -10,0% ----6,406,4026 27-2
20-03-26 65,005,056,14-1,09 -17,8% ----5,055,052 27-2
20-03-26 66,003,765,19-1,43 -27,6% ----3,963,7670 27-2
20-03-26 68,002,243,46-1,22 -35,3% ----2,682,2451 27-2
20-03-261.04170,001,051,97-0,68 -34,5% ----1,711,0583 27-2
20-03-26 72,000,470,92-0,45 -48,9% 0,381,330,750,4570 27-2
20-03-26 74,000,180,34-0,16 -47,1% 0,061,100,230,1817 27-2
20-03-26 76,000,070,09-0,02 -22,2% --0,140,090,073 27-2
20-03-26 78,000,050,02-- -- ----0,050,053 23-2
20-03-26 80,000,020,020,00 0,0% ----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--42,93-- -- --------0 --
17-04-26 30,00--40,94-- -- --------0 --
17-04-26 35,00--35,96-- -- --------0 --
17-04-26 40,00--30,97-- -- --------0 --
17-04-26 44,00--26,99-- -- --------0 --
17-04-26 46,00--24,99-- -- --------0 --
17-04-26 48,00--23,00-- -- --------0 --
17-04-26 50,0020,0521,01-0,96 -4,6% ----20,0520,051 27-2
17-04-26 52,00--19,02-- -- --------0 --
17-04-26 54,00--17,04-- -- --------0 --
17-04-26 56,00--15,08-- -- --------0 --
17-04-26 57,00--14,11-- -- --------0 --
17-04-26 58,0011,3613,15-- -- ----11,3611,364 17-2
17-04-26 59,00--12,20-- -- --------0 --
17-04-26 60,0011,1011,26-- -- ----11,1011,101 13-2
17-04-262162,008,359,36-1,39 -14,9% ----8,358,351 19-2
17-04-26 64,006,307,49-- -- ----6,406,3046 25-2
17-04-26 66,004,785,69-0,91 -16,0% ----4,884,7812 27-2
17-04-26 68,003,124,08-0,96 -23,5% ----3,123,121 27-2
17-04-26 70,001,852,68-0,83 -31,0% ----2,351,8535 27-2
17-04-26 72,001,251,61-0,36 -22,4% --1,861,251,253 27-2
17-04-26 74,000,920,88-- -- ----0,920,9210 26-2
17-04-26 76,000,270,44-0,17 -38,6% ----0,310,272 27-2
17-04-26 78,000,140,21-0,07 -33,3% ----0,140,142 27-2
17-04-26 80,00--0,11-- -- --------0 --
17-04-26 84,00--0,03-- -- --------0 --
17-04-26 88,00--0,01-- -- --------0 --
15-05-26 35,00------ -- ---------- --
15-05-26 40,00--31,09-- -- --------0 --
15-05-26 45,00--26,14-- -- --------0 --
15-05-26 50,00--21,21-- -- --------0 --
15-05-26 52,00--19,24-- -- --------0 --
15-05-26 54,00--17,29-- -- --------0 --
15-05-26 56,00--15,34-- -- --------0 --
15-05-26158,0012,6013,44-1,48 -11,0% ----12,6012,601 26-2
15-05-26 59,00--12,46-- -- --------0 --
15-05-26 60,00--11,54-- -- --------0 --
15-05-26 62,00--9,66-- -- --------0 --
15-05-26 64,00--7,86-- -- --------0 --
15-05-26 66,005,666,19-0,53 -8,6% ----5,665,667 27-2
15-05-26 68,004,614,63-- -- ----4,614,611 26-2
15-05-26 70,002,543,29-0,75 -22,8% ----3,102,54128 27-2
15-05-26 72,001,632,21-0,58 -26,2% ----1,631,633 27-2
15-05-26 74,001,381,38-- -- ----1,381,206 26-2
15-05-26 76,000,650,82-0,17 -20,7% ----0,740,653 27-2
15-05-26 80,00--0,25-- -- --------0 --
15-05-26 84,00--0,06-- -- --------0 --
15-05-26 88,00--0,01-- -- --------0 --
19-06-26 22,0044,8348,97-- -- ----44,8344,831 16-1
19-06-26 24,00--46,98-- -- --------0 --
19-06-26 26,0044,1044,99-0,89 -2,0% ----44,1044,103 27-2
19-06-26 28,00--43,00-- -- --------0 --
19-06-26230,0031,5041,01-1,54 -3,8% ----31,5031,508 25-11
19-06-26 35,0020,1036,04-15,94 -44,2% ----20,1020,101 14-5
19-06-26 40,0017,6031,07-1,54 -5,0% ----17,6017,602 22-7
19-06-26 44,00--27,11-- -- --------0 --
19-06-26 45,0021,3026,13-- -- ----21,3021,3010 19-1
19-06-26 46,00--25,14-- -- --------0 --
19-06-26 48,0022,4023,19-- -- ----22,9522,4012 23-2
19-06-26 50,0020,2521,22-0,97 -4,6% ----20,2520,2515 27-2
19-06-26 52,0016,3019,27-- -- ----16,3016,303 2-2
19-06-26 54,0015,2017,31-- -- ----15,2015,201 17-2
19-06-26 55,0014,7516,36-1,61 -9,8% ----14,7514,752 27-2
19-06-26 56,0015,0515,36-- -- ----15,0514,8014 26-2
19-06-26 58,0011,9013,46-1,56 -11,6% ----11,9011,903 27-2
19-06-26 60,0011,4811,62-- -- ----11,4810,6765 26-2
19-06-26 62,008,359,73-1,38 -14,2% ----8,358,351 27-2
19-06-26 64,006,607,98-1,38 -17,3% ----6,606,603 27-2
19-06-26 65,005,507,15-1,65 -23,1% ----6,305,504 27-2
19-06-26 66,004,806,29-1,49 -23,7% ----5,104,803 27-2
19-06-26 68,004,864,82-- -- ----4,864,1134 26-2
19-06-26 70,002,533,47-0,94 -27,1% ----3,172,5328 27-2
19-06-26 72,001,652,38-0,73 -30,7% ----2,151,6523 27-2
19-06-26 76,000,690,97-- -- --1,100,690,692 25-2
19-06-26 80,000,300,34-- -- ----0,300,3025 19-2
19-06-26 85,00--0,11-- -- --------0 --
19-06-26 90,000,060,04+0,02 +50,0% ----0,060,06100 27-2
19-06-26 100,00--0,02-- -- --------0 --
19-06-26 110,00--0,02-- -- --------0 --
18-09-26 24,00--46,98-- -- --------0 --
18-09-26 26,00--44,99-- -- --------0 --
18-09-26 28,00--43,00-- -- --------0 --
18-09-26 30,0040,9541,01-- -- ----40,9540,952 12-2
18-09-26 35,00--36,06-- -- --------0 --
18-09-26 40,00--31,11-- -- --------0 --
18-09-26 46,00--25,16-- -- --------0 --
18-09-26 48,0021,1023,21-2,11 -9,1% ----21,4021,10110 27-2
18-09-26 50,0019,4521,26-- -- ----19,4519,0068 17-2
18-09-26 52,00--19,26-- -- --------0 --
18-09-26 54,0015,6517,36-- -- ----15,6515,6540 17-2
18-09-26 56,0013,8015,46-- -- ----13,8013,8030 17-2
18-09-26 58,0011,1313,56-- -- ----11,1311,1340 11-2
18-09-26 60,0010,4011,74-1,34 -11,4% ----10,4010,401 27-2
18-09-26 65,006,307,49-1,19 -15,9% ----6,706,302 27-2
18-09-26 70,003,004,08-1,08 -26,5% ----3,003,006 27-2
18-09-26 75,001,581,93-0,35 -18,1% ----1,581,585 27-2
18-09-26 80,000,800,82-- -- ----0,800,801 23-2
18-09-263385,000,320,35-0,06 -17,1% ----0,320,323 20-2
18-09-26 90,00--0,16-- -- --------0 --
18-09-26 100,00--0,02-- -- --------0 --
18-09-26 110,00--0,04-- -- --------0 --
18-12-26 20,0044,8250,95-6,13 -12,0% ----44,8244,8230 17-12
18-12-26 24,00--46,97-- -- --------0 --
18-12-26 25,0019,9545,98-26,03 -56,6% ----20,0119,9587 14-11
18-12-26 26,0043,6744,99-- -- ----43,6743,55244 11-2
18-12-26 28,0043,5943,00-- -- ----43,6643,2023 12-2
18-12-26 30,0029,7041,02-11,32 -27,6% ----29,8529,7050 7-10
18-12-26 35,0031,9836,07-- -- ----31,9831,882 30-1
18-12-269040,0030,5031,12-1,60 -5,1% ----30,5030,501 23-2
18-12-26 45,0025,9326,18-- -- ----25,9925,93275 23-2
18-12-262.49350,0019,2021,27-1,56 -7,3% ----19,5019,2048 27-2
18-12-26 52,0018,0019,34-1,34 -6,9% ----18,0018,0030 27-2
18-12-263154,0014,7017,39-1,50 -8,6% ----14,7014,701 16-2
18-12-26 55,0016,4816,44-- -- ----16,4816,295 26-2
18-12-26 56,0014,3015,49-1,19 -7,7% ----14,3014,3040 27-2
18-12-26 58,009,0013,66-- -- ----9,009,0023 26-1
18-12-26 60,0010,4811,87-1,39 -11,7% ----11,5510,4811 27-2
18-12-26 65,006,757,79-1,04 -13,4% ----7,356,754 27-2
18-12-26 70,003,804,63-0,83 -17,9% ----4,493,8028 27-2
18-12-263.20175,002,002,57-0,42 -16,3% ----2,002,00200 27-2
18-12-26 80,001,091,33-0,24 -18,0% --2,051,091,091 27-2
18-12-262985,000,650,66-0,12 -18,2% ----0,650,652 26-2
18-12-26 90,000,300,35-0,05 -14,3% ----0,310,3019 27-2
18-12-26 100,00--0,10-- -- --------0 --
18-12-26 110,00--0,02-- -- --------0 --
18-12-26 120,00--0,03-- -- --------0 --
18-06-27 30,0036,8541,04-- -- ----36,8536,855 5-1
18-06-27 35,0025,2036,06-10,86 -30,1% ----25,5025,2080 2-10
18-06-27 40,0019,3731,09-11,72 -37,7% ----19,3719,23296 9-9
18-06-27 45,0024,9026,16-- -- ----24,9024,9022 26-2
18-06-27 50,0020,2021,29-- -- ----20,2020,2010 24-2
18-06-27 55,0016,7316,67-- -- ----16,7316,734 26-2
18-06-271.20160,0011,5012,39-1,17 -9,4% ----11,5011,501 26-2
18-06-27 70,005,205,94-0,74 -12,5% ----5,205,2035 27-2
18-06-27 80,002,052,47-- -- ----2,232,0570 24-2
18-06-27 90,000,710,89-- -- ----0,800,7140 13-2
18-06-27 100,000,340,32-- -- ----0,340,3416 23-2
18-06-27 110,00--0,13-- -- --------0 --
18-06-27 120,00--0,04-- -- --------0 --
17-12-27 20,0039,8550,94-11,09 -21,8% 1,98--39,8539,852 7-10
17-12-27 25,0043,5945,97-- -- ----43,5943,5910 4-2
17-12-27 28,0021,0042,98-21,98 -51,1% ----21,0021,001 12-3
17-12-27 30,0036,1540,99-4,84 -11,8% ----36,1536,151 30-12
17-12-2729535,0033,8036,02-1,54 -4,3% ----33,8033,8075 9-2
17-12-27 40,0031,1031,04-- -- ----31,1031,1020 26-2
17-12-2727545,0025,5026,11-1,54 -5,9% ----25,5025,503 20-2
17-12-27 50,0019,5721,29-1,72 -8,1% ----19,5719,571 27-2
17-12-27 55,0016,5016,74-- -- ----16,5016,505 23-2
17-12-27 60,0012,5012,64-- -- ----12,5012,505 23-2
17-12-27 70,005,706,54-0,84 -12,8% ----6,005,7041 27-2
17-12-27 80,002,603,07-0,47 -15,3% ----2,602,6011 27-2
17-12-27 90,001,251,35-- -- ----1,251,2510 24-2
17-12-27 100,000,410,63-- -- ----0,420,413 2-1
17-12-27 110,00--0,30-- -- --------0 --
17-12-27 120,000,150,15-- -- ----0,150,151 11-2
15-12-28 25,0036,8046,04-9,24 -20,1% ----36,8036,805 11-8
15-12-28 30,0029,6541,04-11,39 -27,8% ----29,6529,654 24-9
15-12-28 35,0036,0036,09-- -- ----36,0036,001 23-2
15-12-28 40,0026,3631,09-- -- ----26,3626,3640 27-1
15-12-28 45,0022,8226,09-- -- ----22,8422,8060 2-2
15-12-281.01650,0020,1321,34-1,47 -6,9% ----20,1320,1350 25-2
15-12-28 55,0017,5116,97-- -- ----17,5117,265 12-2
15-12-28 60,0012,2013,17-- -- ----12,2012,2010 19-2
15-12-28 70,008,157,69-- -- ----8,158,1510 23-2
15-12-28 80,004,024,35-- -- ----4,024,0126 25-2
15-12-28 90,002,252,43-- -- ----2,252,2510 23-2
15-12-28 100,000,831,28-- -- ----0,830,8315 26-1
15-12-28 110,00--0,79-- -- --------0 --
15-12-28 120,000,300,46-- -- ----0,300,301 21-1
21-12-29 25,0030,3546,01-15,66 -34,0% ----30,3529,9525 15-5
21-12-29 30,0040,5041,04-- -- ----40,5040,5010 23-2
21-12-29 40,0030,5031,11-- -- ----30,5030,502 12-2
21-12-29 45,0026,0826,19-- -- ----26,2026,082 23-2
21-12-29 50,0019,8021,47-1,67 -7,8% ----20,5519,807 27-2
21-12-292.18355,0015,9917,22-1,33 -7,7% ----15,9915,991 25-2
21-12-29 60,0013,4513,84-- -- ----13,4513,452 23-2
21-12-29 70,008,738,77-0,04 -0,5% 7,409,958,738,734 27-2
21-12-29 80,004,905,45-0,55 -10,1% ----4,904,901 27-2
21-12-298990,003,203,44-0,27 -7,8% ----3,203,205 20-2
21-12-29 100,001,252,19-- -- ----1,251,2575 9-1
21-12-29 120,000,490,95-0,46 -48,4% ----0,490,491 5-12
21-12-29 150,000,300,31-- -- ----0,300,301 13-1
20-12-30 30,0036,4040,97-- -- ----36,4036,401 2-1
20-12-30 40,0026,8031,09-- -- ----26,8026,801 5-1
20-12-30 45,0024,4526,24-- -- ----24,4524,4510 10-2
20-12-30 50,0019,9521,72-1,77 -8,1% ----19,9519,907 27-2
20-12-30 55,0016,1217,59-1,47 -8,4% ----17,3516,124 27-2
20-12-30 60,0013,2514,42-- -- ----13,2513,251 25-2
20-12-30 65,0010,9311,82-- -- 10,50--10,9310,9354 25-2
20-12-30 70,009,589,64-0,06 -0,6% ----9,589,584 27-2
20-12-30 80,005,996,47-- -- ----6,015,9951 25-2
20-12-30 90,004,364,45-- -- ----4,364,36100 19-2
20-12-30 100,002,053,08-- -- ----2,052,051 20-1
20-12-30 120,00--1,57-- -- --------0 --
20-12-30 150,00--0,64-- -- --------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?