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* 75,9075,62+0,28 +0,4% 76,1475,48442.89617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-8-2026)
Totaal volume 5.883 (3.882 Calls, 2.001 Puts)
Totaal open interest bij opening 13.012 (4.171 Calls, 8.841 Puts)
Call / Put ratio 1,94
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 40,0040,8337,13-- -- ----40,9940,83311 7-8
21-08-26 45,00--32,13-1,51 -4,7% --------0 --
21-08-26 50,0030,8727,13-1,51 -5,6% ----30,8730,871 3-8
21-08-26 52,0030,9725,13-- -- ----30,9730,971 6-8
21-08-26 54,00--23,13-- -- --------0 --
21-08-26 56,00--21,13-- -- --------0 --
21-08-26 58,00--19,13-- -- --------0 --
21-08-26 60,00--17,13-- -- --------0 --
21-08-26 62,00--15,13-- -- --------0 --
21-08-26 64,0017,4213,13-- -- ----17,4217,421 4-8
21-08-26 66,0010,4511,13-- -- ----10,4510,4525 29-6
21-08-26 68,0012,999,13-- -- ----12,9912,991 3-8
21-08-26 69,00------ -- ---------- --
21-08-26 70,008,857,13-- -- ----8,858,855 17-8
21-08-26 71,00--6,13-- -- --------0 --
21-08-26 72,008,805,13-- -- ----8,808,803 7-8
21-08-26 73,00--4,13-- -- --------0 --
21-08-26 74,004,803,14-- -- ----4,804,801 13-8
21-08-26 75,000,672,17-1,50 -69,1% ----0,670,672 20-8
21-08-26 76,000,301,29-0,99 -76,7% ----0,650,1589 20-8
21-08-26 77,000,080,57-0,49 -86,0% ----0,250,087 20-8
21-08-2633178,000,040,19-0,15 -78,9% ----0,040,046 20-8
21-08-2610779,000,010,07-0,06 -85,7% --0,040,010,018 20-8
21-08-2671980,000,010,010,00 0,0% ----0,030,0163 20-8
21-08-26481,000,040,01-- -- ----0,040,041 18-8
21-08-2626982,000,050,03-- -- 0,02--0,050,051 14-8
21-08-26 83,00--0,03-- -- --0,03----0 --
21-08-2649684,000,020,02-- -- ----0,020,021 13-8
21-08-26 85,00--0,01-- -- --------0 --
21-08-2614786,000,030,01-- -- --0,060,030,03135 7-8
21-08-2624388,000,070,04-- -- ----0,070,0730 5-8
21-08-26 90,00------ -- ---------- --
21-08-26 92,00--0,01-- -- --------0 --
21-08-26 96,00------ -- ---------- --
18-09-26 24,0058,9553,17-- -- ----59,2558,957 6-8
18-09-26 26,0055,3151,18-- -- ----55,3155,311 5-8
18-09-26 28,0050,5049,18-- -- ----50,5050,501 18-8
18-09-26 30,0052,4047,19-- -- ----53,0852,4013 6-8
18-09-26 35,0047,2342,20-- -- ----48,2447,238 6-8
18-09-26 40,0043,0837,21-- -- ----43,0843,081 6-8
18-09-26 46,0037,0831,22-- -- ----37,0837,081 6-8
18-09-26 48,0035,0829,22-- -- ----35,0835,081 6-8
18-09-26 50,0031,2827,23-- -- ----31,2831,281 5-8
18-09-26 52,0023,4925,23-- -- ----23,4923,492 18-5
18-09-26 54,0013,0023,24-- -- ----13,0013,0010 26-3
18-09-26 56,0024,8821,24-1,45 -6,8% ----25,0024,703.660 7-8
18-09-26 58,0022,9319,25-- -- ----23,6922,93174 7-8
18-09-26 60,0015,8017,26-- -- ----15,8015,20123 22-5
18-09-26 64,0012,7013,32-- -- ----12,7012,5544 23-6
18-09-26 65,0015,9912,37-- -- ----16,3115,76276 7-8
18-09-26 66,0010,8511,37-- -- ----10,8510,8588 2-7
18-09-26 68,008,839,44-- -- ----9,358,8365 26-6
18-09-26 70,006,257,49-1,24 -16,6% 6,106,356,756,2525 20-8
18-09-26 72,004,435,60-1,17 -20,9% ----4,434,431 20-8
18-09-26 74,005,803,83-- -- ----5,805,801 10-8
18-09-26 75,004,403,03-- -- 2,052,184,404,401 17-8
18-09-26 76,001,322,31-0,99 -42,9% ----1,451,3222 20-8
18-09-26 77,00------ -- --------0 --
18-09-26 78,000,751,21-0,46 -38,0% ----1,000,6066 20-8
18-09-26 80,000,300,54-0,24 -44,4% ----0,390,27371 20-8
18-09-26 82,000,120,22-0,10 -45,5% ----0,120,1235 20-8
18-09-26 84,000,120,08-- -- --------1 19-8
18-09-26 85,000,110,06-- -- --0,250,110,1140 14-8
18-09-26 86,000,050,03-- -- ----0,050,051 19-8
18-09-26 88,00--0,02-- -- --------0 --
18-09-261.35390,000,030,01-- -- ----0,030,0350 12-8
18-09-26 92,00--0,01-- -- --------0 --
18-09-26 96,00--0,01-- -- --------0 --
18-09-26 100,00--0,01-- -- --------0 --
18-09-26 110,00--0,01-- -- --------0 --
18-09-26 120,00------ -- --------0 --
16-10-26 40,00------ -- ---------- --
16-10-26 45,00--32,34-- -- --------0 --
16-10-26 50,00--27,41-- -- --------0 --
16-10-26 54,00------ -- --------0 --
16-10-26 56,00--21,51-- -- --------0 --
16-10-26 58,00--19,54-- -- --------0 --
16-10-26 60,00--17,57-- -- --------0 --
16-10-26 64,00--13,63-- -- --------0 --
16-10-26 66,0014,6011,68-- -- ----14,6014,602 30-7
16-10-26 68,00--9,76-- -- --------0 --
16-10-26 70,009,837,88-- -- ----9,839,831 10-8
16-10-26 72,004,716,09-1,38 -22,7% ----4,754,7110 20-8
16-10-26 74,004,894,47-- -- ----4,894,897 19-8
16-10-26 76,002,333,06-0,73 -23,9% ----2,332,332 20-8
16-10-2614078,001,281,95-0,67 -34,4% ----1,281,285 20-8
16-10-26 80,000,751,15-0,40 -34,8% ----0,900,757 20-8
16-10-26 82,000,370,65-0,28 -43,1% ----0,420,373 20-8
16-10-26 84,000,320,35-- -- ----0,440,329 19-8
16-10-26 86,000,410,20-- -- ----0,410,4124 10-8
16-10-26 88,000,080,10-0,02 -20,0% ----0,080,087 20-8
16-10-26 90,000,120,05-- -- --------5 13-8
16-10-26 92,00--0,02-- -- --------0 --
16-10-26 96,00--0,03-- -- --------0 --
16-10-26 100,00--0,02-- -- --------0 --
18-12-26 20,0055,9557,31-- -- ----55,9555,9510 22-5
18-12-26 24,00--53,34-- -- --------0 --
18-12-26 25,0047,2052,35-- -- ----47,2047,201 14-4
18-12-26 26,0043,6751,36-1,50 -2,9% ----43,6743,55244 11-2
18-12-26 28,0047,9049,38-- -- 47,8548,4047,9047,9012 22-5
18-12-26 30,0048,3047,40-- -- ----48,3048,308 19-8
18-12-26 35,0042,5542,45-- -- ----42,5542,558 19-8
18-12-26 40,0036,4037,49-1,09 -2,9% ----36,9036,1523 20-8
18-12-26 45,0031,3532,54-1,19 -3,7% ----32,0531,3511 20-8
18-12-26 50,0026,4527,60-1,15 -4,2% ----26,6526,4512 20-8
18-12-26 52,0024,5525,63-1,33 -5,2% ----24,5524,554 20-8
18-12-26 54,0020,9323,67-- -- ----20,9320,9310 25-5
18-12-26 55,0026,7022,70-- -- ----26,7026,5536 7-8
18-12-26 56,0024,5721,73-- -- ----24,5724,5720 7-8
18-12-26 58,0023,3019,81-- -- ----23,3023,302 5-8
18-12-26 60,0020,0017,92-- -- ----20,0020,002 10-8
18-12-26 65,0016,0013,28-- -- ----16,4016,0046 7-8
18-12-26 70,007,708,84-1,14 -12,9% ----8,007,5041 20-8
18-12-26 75,004,155,02-0,87 -17,3% ----4,483,901.189 20-8
18-12-26 80,001,682,32-0,64 -27,6% --3,252,001,6818 20-8
18-12-26 85,000,650,92-0,27 -29,3% ----0,780,6022 20-8
18-12-26 90,000,250,32-0,07 -21,9% ----0,270,254 20-8
18-12-26 95,000,150,12-- -- ----0,150,1421 29-7
18-12-26 100,00--0,03-- -- --------0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,01-- -- --------0 --
19-03-27 30,00--47,73-- -- --------0 --
19-03-27 35,0045,8542,90-- -- ----45,8545,852 7-8
19-03-27140,0039,2038,02-1,49 -3,9% ----39,2039,201 18-8
19-03-27 45,00--33,17-- -- --------0 --
19-03-27 50,00--28,34-- -- --------0 --
19-03-27 52,00--26,41-- -- --------0 --
19-03-27 54,00--24,51-- -- --------0 --
19-03-27 56,0016,7222,61-- -- ----16,7216,724 15-4
19-03-27 58,0022,4520,73-- -- ----22,4522,451 22-7
19-03-27 60,0014,8518,86-- -- ----14,8514,856 15-6
19-03-27 65,0012,9014,33-1,43 -10,0% ----13,9012,902 20-8
19-03-27 70,0010,0010,16-- -- ----10,0010,001 19-8
19-03-27 75,006,076,65-0,58 -8,7% ----6,126,073 20-8
19-03-27 80,004,513,91-- -- ----4,574,5115 18-8
19-03-27 85,001,782,11-0,33 -15,6% ----1,851,7825 20-8
19-03-27 90,001,121,07+0,05 +4,7% ----1,121,121 20-8
19-03-27 95,000,610,52-- -- ----0,610,6121 12-8
19-03-27 100,00--0,24-- -- --------0 --
19-03-2710110,00--0,04-0,02 -50,0% --------10 6-8
19-03-27219120,000,020,01-- -- ----0,020,0219 26-5
18-06-27 30,0049,2547,97-- -- ----49,3049,2510 11-8
18-06-27 35,0040,0043,17-- -- ----40,0039,7550 19-5
18-06-27 40,0040,5038,34-- -- ----40,5040,353 10-8
18-06-27 45,0034,9533,54-- -- ----34,9534,9495 14-8
18-06-27 50,0027,0528,74-1,69 -5,9% ----27,0527,054 20-8
18-06-27 55,0026,1524,04-- -- ----26,4526,1532 7-8
18-06-27 56,0024,4523,11-- -- ----24,4524,4540 14-8
18-06-27 58,0023,5521,26-- -- ----23,5523,5529 30-7
18-06-27 60,0023,0619,43-- -- ----23,0623,061 6-8
18-06-27 65,0015,4515,05-- -- ----16,3015,45116 19-8
18-06-27 70,0011,8011,04-- -- ----11,9011,8058 19-8
18-06-27 75,006,707,59-0,89 -11,7% ----6,706,705 20-8
18-06-27 80,004,054,85-0,80 -16,5% ----4,503,951.500 20-8
18-06-27 85,003,422,91+0,51 +17,5% ----3,423,421 20-8
18-06-27 90,002,051,69-- -- --------4 17-8
18-06-27 95,001,050,94-- -- ----1,051,055 19-8
18-06-27 100,000,650,52-- -- ----0,650,635 18-8
18-06-27 110,000,240,21-- -- ----0,240,2336 10-8
18-06-27 120,000,110,09-- -- ----0,110,095 18-8
18-06-27 150,00--0,01-- -- --------0 --
17-12-27 20,0059,0057,65-- -- 1,98--59,0059,0015 11-8
17-12-27 25,0055,8552,85-- -- ----55,8555,852 7-8
17-12-27 28,0021,0049,96-- -- ----21,0021,001 12-3
17-12-27 30,0051,0448,04-- -- ----51,0451,0480 7-8
17-12-27 35,0045,8843,21-- -- ----47,1545,792.736 7-8
17-12-27 40,0039,7238,39-- -- ----39,7239,7256 14-8
17-12-27 45,0034,5533,59-- -- ----34,6034,552 18-8
17-12-27 50,0029,7128,79-- -- ----29,7129,711 11-8
17-12-27 55,0024,6024,26-- -- ----25,0524,603 19-8
17-12-27 60,0020,8519,75-- -- ----20,8520,7037 18-8
17-12-27 70,0010,6511,83-1,18 -10,0% ----11,0010,656 20-8
17-12-27 80,005,306,00-0,70 -11,7% ----5,405,3023 20-8
17-12-27 90,002,302,81-0,51 -18,1% ----2,302,30101 20-8
17-12-27 100,001,541,28+0,26 +20,3% ----1,541,5415 20-8
17-12-27 110,000,680,58-- -- ----0,680,6850 11-8
17-12-27 120,000,310,35-0,04 -11,4% ----0,390,3160 20-8
17-12-27 150,00--0,03-- -- --------0 --
16-06-28 40,0036,7038,43-1,73 -4,5% ----36,7036,701 20-8
16-06-28 50,0030,5028,99-- -- ----30,5030,501 17-8
16-06-28 55,0025,6224,46-- -- ----25,6225,5540 18-8
16-06-28 60,00--20,14-- -- --------0 --
16-06-28 70,0013,8012,61-- -- ----13,8013,8030 17-8
16-06-28 80,009,407,28-- -- ----9,409,401 6-8
16-06-28 90,004,903,94-- -- ----4,904,903 6-8
16-06-28 100,002,972,00-- -- 1,80--2,972,9580 6-8
16-06-28 110,00--1,13-- -- --------0 --
16-06-28 120,000,660,62-- -- ----0,660,6610 7-8
16-06-28 150,00--0,09-- -- --------0 --
15-12-28 25,0054,1552,66-- -- ----54,1554,1015 11-8
15-12-288030,0049,1047,77-1,50 -3,1% ----49,1049,101 18-8
15-12-28 35,0045,2542,90-- -- ----45,2545,256 10-8
15-12-28 40,0040,9038,12-- -- ----41,8040,9030 7-8
15-12-28 45,0035,9533,48-- -- ----35,9535,9520 7-8
15-12-28 50,0031,2528,96-- -- ----31,2531,2514 7-8
15-12-28 55,0023,5024,64-1,14 -4,6% ----23,5023,501 20-8
15-12-28 60,0021,4020,45-- -- ----21,4021,3551 18-8
15-12-28 70,0013,0513,35-0,30 -2,2% ----13,0513,055 20-8
15-12-28 80,007,408,13-0,73 -9,0% 7,35--7,507,4016 20-8
15-12-28 90,005,824,79-- -- ----5,825,5012 7-8
15-12-28 100,003,002,84-- -- ----3,003,002 12-8
15-12-28 110,001,551,68-- -- ----1,551,5055 15-7
15-12-28 120,001,131,00-- -- ----1,131,131 4-8
15-12-28 150,00--0,20-- -- --------0 --
21-12-29 25,0054,1052,65-- -- ----54,1054,0017 11-8
21-12-29 30,0046,2247,76-- -- ----46,2246,1060 22-5
21-12-29840,0039,7038,01-1,51 -4,0% ----39,7039,705 14-8
21-12-29 45,0035,0533,29-- -- ----35,4535,0525 17-8
21-12-29 50,0030,1028,84-- -- ----30,1030,1050 14-8
21-12-29 55,0026,6424,80-- -- ----26,6426,6450 7-8
21-12-29 60,0021,7520,90-- -- ----21,9021,7512 18-8
21-12-29 70,0013,3514,55-1,20 -8,2% ----13,9513,3550 20-8
21-12-29 80,0010,159,41-- -- ----10,1510,152 13-8
21-12-29 90,006,676,15-- -- --------1 13-8
21-12-29 100,003,904,10-0,20 -4,9% ----3,903,9010 20-8
21-12-29 110,002,832,74-- -- ----2,832,832 4-8
21-12-2944120,000,991,83-0,18 -9,8% --------10 22-6
21-12-29 150,000,300,63-- -- ----0,300,301 13-1
20-12-30 30,0050,2048,10-- -- ----50,2050,206 10-8
20-12-30 40,0026,8038,37-- -- ----26,8026,801 5-1
20-12-30 45,0036,0533,69-- -- ----36,0536,0510 7-8
20-12-30 50,0030,0329,18-- -- ----30,0330,031 11-8
20-12-30 55,0026,4024,96-- -- ----26,4026,401 14-8
20-12-30 60,0021,6521,09-- -- ----21,6521,651 19-8
20-12-30 65,0018,7517,79-- -- ----18,7518,7530 19-8
20-12-30 70,0015,6914,90-- -- ----15,6915,6920 19-8
20-12-30 80,0010,9510,51-- -- ----10,9510,9520 19-8
20-12-30 90,007,957,32-- -- ----8,057,9533 13-8
20-12-30 100,005,705,18-- -- ----5,905,70106 13-8
20-12-30 110,004,083,70-- -- ----4,084,081 11-8
20-12-30 120,003,102,64-- -- ----3,103,10125 11-8
20-12-30 150,001,000,98-- -- ----1,000,95225 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?