Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 67,0667,06-- -- 67,5466,46775.85317:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-3-2026)
Totaal volume 1.019 (454 Calls, 565 Puts)
Totaal open interest bij opening 15.873 (9.644 Calls, 6.229 Puts)
Call / Put ratio 0,80
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 28,00--38,37-- -- --------0 --
17-04-26 30,00--36,38-- -- --------0 --
17-04-26 35,00--31,38-- -- --------0 --
17-04-26 40,00--26,39-- -- --------0 --
17-04-26 44,00--22,42-- -- --------0 --
17-04-26 46,00--20,45-- -- --------0 --
17-04-26 48,00--18,48-- -- --------0 --
17-04-26 50,0016,3016,53-- -- ----16,3016,3065 26-3
17-04-26 52,00--14,53-- -- --------0 --
17-04-26 54,0012,3212,62-- -- ----12,3212,325 16-3
17-04-26 56,0011,6110,67-- -- 10,8011,4011,7111,0149 17-3
17-04-26 57,00--9,68-- -- --------0 --
17-04-26458,0011,368,70+0,64 +7,4% ----11,3611,364 17-2
17-04-26 59,00--7,77-- -- --------0 --
17-04-26 60,007,386,82-- -- ----7,387,381 25-3
17-04-26 62,005,105,05-- -- ----5,105,105 27-3
17-04-26 64,002,973,42-- -- ----2,972,9722 30-3
17-04-26 66,002,262,08+0,18 +8,7% ----2,452,2686 17:23
17-04-26 68,001,151,10+0,05 +4,5% 1,081,221,441,1516 17:27
17-04-26 70,000,600,51+0,09 +17,6% 0,400,520,600,46108 15:49
17-04-26 72,000,240,21-- -- ----0,270,2413 26-3
17-04-26 74,000,120,08-- -- ----0,120,124 25-3
17-04-26 76,000,140,03-- -- ----0,140,1433 19-3
17-04-26 78,000,100,01-- -- ----0,100,102 3-3
17-04-26 80,00--0,01-- -- --------0 --
17-04-26 84,00--0,01-- -- --0,08----0 --
17-04-26 88,00--0,01-- -- --------0 --
15-05-26 35,00--31,53-- -- --------0 --
15-05-26 40,00--26,57-- -- --------0 --
15-05-26 45,00--21,62-- -- --------0 --
15-05-26 48,00--18,66-- -- --------0 --
15-05-26 50,00--16,77-- -- --------0 --
15-05-26 52,00--14,87-- -- --------0 --
15-05-26 54,00--12,93-- -- --------0 --
15-05-26 56,00--11,00-- -- --------0 --
15-05-26 57,009,5510,10-- -- ----9,559,551 30-3
15-05-26 58,008,809,20-- -- ----8,808,808 27-3
15-05-26 59,007,608,30-- -- ----7,657,605 30-3
15-05-26 60,007,357,44-- -- ----7,357,308 26-3
15-05-26 62,005,305,79-- -- ----5,305,3010 30-3
15-05-26 64,004,784,30+0,48 +11,2% 4,454,664,784,7822 15:44
15-05-2627066,003,283,03+0,26 +8,6% ----3,323,26118 17:20
15-05-26 68,002,231,97+0,26 +13,2% ----2,232,2129 15:44
15-05-26 70,001,371,22+0,15 +12,3% 1,181,341,371,3014 09:54
15-05-26 72,000,800,70+0,10 +14,3% ----0,800,802 10:38
15-05-26 74,000,380,37-- -- ----0,380,3811 27-3
15-05-26 76,000,210,19+0,02 +10,5% ----0,210,212 12:19
15-05-26180,000,150,05-0,01 -20,0% ----0,150,151 18-3
15-05-26 84,00--0,01-- -- --------0 --
15-05-26 88,00--0,01-- -- --------0 --
19-06-26 22,0044,8344,42-- -- ----44,8344,831 16-1
19-06-26 24,00--42,43-- -- --------0 --
19-06-26 26,0040,6540,44-- -- 40,4541,6040,6540,655 16-3
19-06-26 28,00--38,45-- -- --------0 --
19-06-26230,0031,5036,46+0,71 +1,9% ----31,5031,508 25-11
19-06-26 35,0020,1031,49-11,39 -36,2% ----20,1020,101 14-5
19-06-26 40,0017,6026,55-8,95 -33,7% ----17,6017,602 22-7
19-06-26 44,00--22,61-- -- --------0 --
19-06-262045,0021,7221,63+0,67 +3,1% ----21,7221,723 11-3
19-06-26 46,00--20,65-- -- --------0 --
19-06-26 48,0018,9018,70-- -- ----18,9018,90150 5-3
19-06-26 50,0016,6016,76-- -- ----16,6016,609 27-3
19-06-26 52,0014,8514,84-- -- ----14,8514,6560 26-3
19-06-26 54,0013,5012,98-- -- ----13,5013,504 10-3
19-06-26 55,0011,9012,04-- -- ----11,9011,902 26-3
19-06-2635056,0010,8511,09+0,66 +6,0% ----10,8510,853 26-3
19-06-26 57,00--10,18-- -- --------0 --
19-06-26 58,008,809,26-- -- ----8,808,801 30-3
19-06-26 59,008,058,41-- -- ----8,058,0525 27-3
19-06-26 60,007,557,55-- -- ----7,557,552 26-3
19-06-26 62,006,405,97+0,43 +7,2% 6,156,456,406,401 16:11
19-06-26 64,006,004,53-- -- ----6,006,001 18-3
19-06-265.35465,004,143,85+0,35 +9,1% 4,014,194,204,146 25-3
19-06-2647966,003,473,26+0,29 +8,9% ----3,473,324 09:05
19-06-26 68,002,432,23+0,20 +9,0% ----2,432,431 11:04
19-06-262.83970,001,551,47+0,10 +6,8% ----1,661,5512 16:56
19-06-26 72,001,000,89+0,11 +12,4% 0,851,031,001,001 12:29
19-06-26 74,00------ -- --------0 --
19-06-26 76,000,330,30-- -- ----0,330,335 26-3
19-06-26 80,000,180,10-- -- ----0,180,181 18-3
19-06-26 85,000,070,02-- -- ----0,070,0741 6-3
19-06-26 90,000,050,01-- -- ----0,050,05200 2-3
19-06-26 100,00--0,01-- -- --------0 --
19-06-26 110,00--0,01-- -- --------0 --
18-09-26 24,00--42,43-- -- --------0 --
18-09-26 26,00--40,44-- -- --------0 --
18-09-26 28,00--38,45-- -- --------0 --
18-09-26 30,0040,9536,47-- -- ----40,9540,952 12-2
18-09-26 35,00--31,53-- -- --------0 --
18-09-26 40,00--26,53-- -- --------0 --
18-09-26 46,00--20,69-- -- --------0 --
18-09-26 48,0018,6518,80-- -- ----18,6518,6515 26-3
18-09-26 50,0016,6516,81-- -- ----16,6516,6520 16-3
18-09-26 52,0015,3014,93-- -- ----15,3015,302 10-3
18-09-26 54,0013,0013,10-- -- ----13,0013,0010 26-3
18-09-26 56,0011,9311,27-- -- ----11,9311,93330 19-3
18-09-26 58,008,909,53-- -- ----9,108,903 30-3
18-09-26 60,007,807,89-- -- ----7,807,801 26-3
18-09-26 65,004,704,37+0,33 +7,6% 4,534,764,704,701 17:23
18-09-26 70,002,452,09+0,36 +17,2% 2,142,312,452,404 13:11
18-09-26 75,000,720,86-- -- --1,050,720,722 30-3
18-09-26 80,000,290,31-- -- ----0,290,291 26-3
18-09-26 85,000,120,13-- -- ----0,120,121 23-3
18-09-26 90,00--0,05-- -- --------0 --
18-09-26 100,00--0,01-- -- --------0 --
18-09-26 110,00--0,02-- -- --------0 --
18-12-262920,0044,8246,42+0,72 +1,6% ----44,8244,8230 17-12
18-12-26 24,00--42,44-- -- --------0 --
18-12-26125,0019,9541,44+0,72 +1,7% 41,5542,5520,0119,9587 14-11
18-12-26 26,0043,6740,45-- -- ----43,6743,55244 11-2
18-12-26 28,0043,5938,46-- -- 38,5539,6043,6643,2023 12-2
18-12-26 30,0029,7036,48-6,78 -18,6% 36,5537,6029,8529,7050 7-10
18-12-26 35,0032,0031,53-- -- ----32,0032,006 10-3
18-12-26 40,0027,3026,61-- -- ----27,3027,3011 17-3
18-12-26 45,0022,7521,71-- -- ----22,7522,754 17-3
18-12-26 50,0017,3816,91-- -- ----17,3817,381 25-3
18-12-26 52,0012,6015,02-- -- ----12,6012,605 23-3
18-12-26 54,0010,9013,20-- -- ----10,9010,905 23-3
18-12-26 55,0012,9512,27-- -- ----12,9512,952 25-3
18-12-26 56,0011,8111,44-- -- ----11,8111,8110 12-3
18-12-26 58,0010,009,76-- -- ----10,0010,001 20-3
18-12-26 60,007,808,20-- -- ----7,807,801 30-3
18-12-26 65,005,454,95+0,50 +10,1% ----5,455,454 14:57
18-12-26 70,002,882,70+0,18 +6,7% 2,692,942,882,863 17:14
18-12-26 75,001,251,38-- -- ----1,251,253 30-3
18-12-26 80,000,660,64+0,02 +3,1% 0,550,740,680,662 17:14
18-12-26 85,000,270,25-- -- ----0,270,25147 23-3
18-12-26 90,000,300,13-- -- ----0,310,3019 27-2
18-12-26 100,00--0,02-- -- --------0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--36,47-- -- --------0 --
19-03-27 35,00--31,51-- -- --------0 --
19-03-27 40,00--26,58-- -- --------0 --
19-03-27 45,00--21,68-- -- --------0 --
19-03-27 50,00--16,91-- -- --------0 --
19-03-27 52,00--15,10-- -- --------0 --
19-03-27 54,00--13,32-- -- --------0 --
19-03-27 56,00--11,67-- -- --------0 --
19-03-27 58,00--10,08-- -- --------0 --
19-03-27 60,00--8,67-- -- 8,959,35----0 --
19-03-27 65,00--5,71-- -- --------0 --
19-03-27 70,003,523,55-- -- ----3,523,5210 25-3
19-03-27 75,002,032,04-- -- ----2,031,953 26-3
19-03-27 80,001,250,98+0,27 +27,6% ----1,251,2515 13:11
19-03-27 90,00--0,20-- -- --------0 --
19-03-27 100,00--0,03-- -- --------0 --
19-03-27 110,00--0,01-- -- --------0 --
18-06-27 30,0036,5536,53-- -- ----36,5536,551 26-3
18-06-27 35,0025,2031,53-6,33 -20,1% ----25,5025,2080 2-10
18-06-27 40,0019,3726,63-7,26 -27,3% ----19,3719,23296 9-9
18-06-27 45,0022,3021,75-- -- ----22,3022,1051 12-3
18-06-27 50,0017,5617,06-- -- ----17,5617,565 20-3
18-06-27 55,0012,3012,75-- -- 12,8013,4512,3012,302 30-3
18-06-27 60,008,659,11-- -- ----8,658,4011 30-3
18-06-27 70,003,744,04-- -- ----3,743,741 20-3
18-06-27 80,001,481,44-- -- ----1,481,4640 26-3
18-06-27 90,000,460,47-- -- ----0,460,4610 23-3
18-06-27 100,000,240,19-- -- ----0,240,241 2-3
18-06-27 110,00--0,06-- -- --------0 --
18-06-27 120,00--0,02-- -- --------0 --
17-12-27 20,0039,8546,43-6,58 -14,2% 1,98--39,8539,852 7-10
17-12-27 25,0043,5941,45-- -- ----43,5943,5910 4-2
17-12-27 28,0021,0038,46-- -- ----21,0021,001 12-3
17-12-27 30,0036,1536,47-0,32 -0,9% ----36,1536,151 30-12
17-12-2729535,0033,8031,50+0,70 +2,2% ----33,8033,8075 9-2
17-12-27 40,0026,2226,55-- -- ----26,2226,221 24-3
17-12-27 45,0021,3921,68-- -- ----21,3921,391 24-3
17-12-27 50,0016,8517,03-- -- ----16,8516,851 27-3
17-12-27 55,0013,1313,00-- -- ----13,1313,135 23-3
17-12-27 60,009,359,55-- -- ----9,509,356 26-3
17-12-27 70,004,404,74-- -- --5,504,404,401 26-3
17-12-27 80,002,182,15-- -- ----2,182,181 25-3
17-12-27 90,000,960,95-- -- ----0,960,961 6-3
17-12-27 100,000,350,42-- -- ----0,350,352 9-3
17-12-27 110,00--0,23-- -- --------0 --
17-12-27 120,000,150,11-- -- ----0,150,151 11-2
15-12-28 25,0040,1041,45-- -- ----40,1040,101 9-3
15-12-28 30,0036,9036,50-- -- ----36,9036,901 12-3
15-12-28 35,0036,0031,50-- -- ----36,0036,001 23-2
15-12-28 40,0025,7026,55-- -- ----25,7025,701 23-3
15-12-28 45,0020,9421,77-- -- ----20,9420,941 24-3
15-12-28 50,0017,9517,26+0,69 +4,0% ----17,9517,954 10:06
15-12-28 55,0014,8513,45-- -- ----14,8514,8522 18-3
15-12-28 60,0010,0010,36-- -- ----10,0010,0022 24-3
15-12-28 70,005,756,06-- -- ----5,805,7532 27-3
15-12-28 80,003,303,38-- -- ----3,303,206 20-3
15-12-28 90,002,251,88-- -- ----2,252,2510 23-2
15-12-28 100,000,831,05-- -- ----0,830,8315 26-1
15-12-28 110,00--0,61-- -- --------0 --
15-12-28 120,000,330,35-- -- ----0,330,331 20-3
21-12-29 25,0030,3541,45-11,10 -26,8% ----30,3529,9525 15-5
21-12-29 30,0040,5036,47-- -- ----40,5040,5010 23-2
21-12-29 40,0030,5026,60-- -- ----30,5030,502 12-2
21-12-29 45,0021,2521,75-- -- ----21,2521,255 27-3
21-12-29 50,0017,7517,60+0,15 +0,9% ----17,7517,755 09:06
21-12-29 55,0015,2013,94-- -- 13,5014,9515,2015,201 18-3
21-12-29 60,0011,2411,03-- -- ----11,2411,24100 26-3
21-12-29 70,006,606,89-- -- 6,507,556,606,6010 25-3
21-12-29 80,004,054,16-- -- ----4,054,052 30-3
21-12-29 90,003,112,67-- -- ----3,113,114 13-3
21-12-29 100,001,651,77-- -- ----1,801,653 10-3
21-12-29 120,000,490,77-0,28 -36,4% ----0,490,491 5-12
21-12-29 150,000,300,24-- -- ----0,300,301 13-1
20-12-30 30,0036,4036,76-- -- 36,5037,6036,4036,401 2-1
20-12-30 40,0026,8026,51-- -- ----26,8026,801 5-1
20-12-30 45,0024,4521,67-- -- ----24,4524,4510 10-2
20-12-30 50,0017,1517,53-- -- ----17,1517,155 27-3
20-12-30 55,0014,0014,00-- -- ----14,0014,006 27-3
20-12-30 60,0011,0011,41-- -- ----11,0011,001 30-3
20-12-30 65,009,109,36-- -- ----9,109,101 9-3
20-12-30 70,007,607,79-- -- ----7,607,601 25-3
20-12-30 80,005,245,37-- -- ----5,245,24100 26-3
20-12-30 90,003,553,78-- -- ----3,553,55100 26-3
20-12-30 100,002,812,73-- -- ----2,812,815 18-3
20-12-30 120,00--1,53-- -- 0,411,84----0 --
20-12-30 150,000,600,80-- -- ----0,600,6050 30-3
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?