Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 61,4260,68+0,74 +1,2% 61,6261,0095.67811:43

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-11-2025)
Totaal volume 686 (335 Calls, 351 Puts)
Totaal open interest bij opening 8.809 (396 Calls, 8.413 Puts)
Call / Put ratio 0,95
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 26,00--34,84-- -- --------0 --
21-11-25 28,00--32,84-- -- --------0 --
21-11-25 30,00--30,84-- -- --------0 --
21-11-25 35,00--25,85-- -- --------0 --
21-11-25 40,00--20,86-- -- --------0 --
21-11-25 42,00--18,86-- -- --------0 --
21-11-25 44,00--16,87-- -- --------0 --
21-11-25 46,00--14,88-- -- --------0 --
21-11-25 48,00--12,88-- -- --------0 --
21-11-25 50,00--10,88-- -- --------0 --
21-11-25 51,00--9,88-- -- --------0 --
21-11-25 52,00--8,91-- -- --------0 --
21-11-25 53,00--7,91-- -- --------0 --
21-11-25 54,005,356,91-- -- ----5,355,3511 31-10
21-11-25 55,00--5,91-- -- --------0 --
21-11-25 56,003,774,93-- -- ----3,773,777 30-10
21-11-25 56,50--4,43-- -- --------0 --
21-11-25 57,003,053,95-- -- ----3,053,051 24-10
21-11-25 57,50--3,48-- -- --------0 --
21-11-25 58,002,653,02-- -- ----2,652,652 10-11
21-11-25 58,50--2,57-- -- --------0 --
21-11-25 59,002,062,14-0,08 -3,7% ----2,062,062 17:23
21-11-25 59,50--1,73-- -- --------0 --
21-11-25 60,001,241,35-0,11 -8,1% ----1,241,1513 17:18
21-11-25 61,000,560,73-0,17 -23,3% ----0,580,5212 15:03
21-11-25 62,000,380,34-- -- ----0,520,25136 10-11
21-11-25 63,000,120,14-- -- ----0,120,126 10-11
21-11-25 64,000,050,06-- -- ----0,050,0415 10-11
21-11-25 65,00------ -- --------0 --
21-11-2515666,000,170,01-- -- ----0,170,1720 15-10
21-11-254068,000,200,01-- -- ----0,200,2040 25-8
21-11-25 72,00--0,01-- -- --------0 --
21-11-25 76,00--0,01-- -- --------0 --
21-11-25 80,00--0,01-- -- --------0 --
19-12-25 20,0042,0240,87-- -- ----42,0241,58192 11-8
19-12-25 22,0040,0238,88-- -- ----40,1139,60115 11-8
19-12-25 24,0038,1836,88-- -- ----38,1838,0875 11-8
19-12-25 25,0034,0035,88-- -- ----34,0034,001 11-9
19-12-25 26,0036,1834,89-- -- ----36,1836,1840 11-8
19-12-25 28,0031,7032,89-- -- ----31,7031,701 7-10
19-12-25 30,0029,5030,90-- -- ----29,5029,503 30-10
19-12-25 35,0025,7025,91-- -- ----25,7025,701 9-10
19-12-25 36,00--24,91-- -- --------0 --
19-12-25 38,0017,5822,92-- -- ----17,5817,582.000 16-5
19-12-25 40,0020,7020,92-0,22 -1,1% ----20,7020,658 11-11
19-12-25 42,0020,0118,93-- -- ----20,0819,991.530 11-8
19-12-25 44,0018,0516,94-- -- ----18,1518,013.820 11-8
19-12-25 45,0016,2515,95-- -- ----16,2516,252 10-11
19-12-25 46,0015,0514,96-- -- ----15,0515,054 16-10
19-12-25 48,0013,5012,99-- -- ----13,5013,501 20-8
19-12-25 50,0010,5011,03-- -- ----10,5010,501 6-11
19-12-25 52,0010,089,08-- -- ----10,259,651.149 11-8
19-12-25 53,00--8,10-- -- --------0 --
19-12-25 54,007,007,15-0,15 -2,1% ----7,007,002 17:11
19-12-25 55,005,906,20-- -- ----5,905,901 10-11
19-12-25 56,004,945,27-- -- ----4,994,949 10-11
19-12-25 57,00--4,38-- -- --------0 --
19-12-25 58,003,343,54-- -- ----3,593,2731 10-11
19-12-25 59,002,112,75-- -- ----2,112,112 7-11
19-12-25 60,001,912,04-0,13 -6,4% ----1,911,9051 16:56
19-12-25 62,000,850,97-0,12 -12,4% ----0,850,851 15:38
19-12-25 64,000,310,38-0,07 -18,4% ----0,310,30152 17:07
19-12-25 65,000,170,23-0,06 -26,1% ----0,170,171 11-11
19-12-25 66,000,120,14-- -- ----0,120,1230 28-10
19-12-25 68,000,050,06-- -- ----0,050,0520 30-10
19-12-25 70,000,020,03-- -- ----0,020,023 30-10
19-12-2520072,000,090,01-- -- ----0,090,07200 14-10
19-12-25 76,00--0,01-- -- --------0 --
19-12-25 80,00--0,01-- -- --------0 --
19-12-25 90,00--0,01-- -- --------0 --
19-12-25 100,00--0,01-- -- --------0 --
16-01-26 28,00--32,94-- -- --------0 --
16-01-26 30,00--30,95-- -- --------0 --
16-01-26 35,00--25,97-- -- --------0 --
16-01-26 40,00--21,01-- -- --------0 --
16-01-26 42,00--19,04-- -- --------0 --
16-01-26 44,00--17,08-- -- --------0 --
16-01-26 46,00--15,13-- -- --------0 --
16-01-26 48,00--13,18-- -- --------0 --
16-01-26 50,00--11,23-- -- --------0 --
16-01-26 52,008,259,30-- -- ----8,258,252 4-11
16-01-26 53,00--8,35-- -- --------0 --
16-01-26 54,00--7,40-- -- --------0 --
16-01-26 55,00--6,50-- -- --------0 --
16-01-26 56,00--5,60-- -- --------0 --
16-01-26 57,003,904,75-- -- ----3,903,9020 30-10
16-01-26 58,00--3,94-- -- --------0 --
16-01-26 59,00--3,19-- -- --------0 --
16-01-26 60,002,292,51-- -- ----2,292,2925 10-11
16-01-26 62,001,361,42-0,06 -4,2% ----1,361,362 17:22
16-01-26 64,000,700,71-- -- ----0,700,7011 10-11
16-01-26 66,00--0,33-- -- --------0 --
16-01-26 68,00--0,15-- -- --------0 --
16-01-26 72,00--0,04-- -- --------0 --
16-01-26 76,00--0,02-- -- --------0 --
16-01-26 80,00------ -- ---------- --
20-03-26 20,0039,3040,99-- -- ----39,3039,303 12-9
20-03-26 22,00--39,01-- -- --------0 --
20-03-26 24,00--37,03-- -- --------0 --
20-03-26 26,00--35,05-- -- --------0 --
20-03-26 28,00--33,08-- -- --------0 --
20-03-26 30,00--31,11-- -- --------0 --
20-03-26 35,00--26,21-- -- --------0 --
20-03-26 36,00--25,23-- -- --------0 --
20-03-26 38,00--23,27-- -- --------0 --
20-03-26 40,0020,3721,31-- -- ----20,3720,371 3-11
20-03-26 42,0020,0919,37-- -- ----20,0920,0940 11-8
20-03-26 44,0018,0917,43-- -- ----18,0918,0930 11-8
20-03-26 45,0017,0416,46-- -- ----17,0417,0440 11-8
20-03-26 46,0016,0615,48-- -- ----16,0615,6041 11-8
20-03-26 48,0013,1513,58-- -- ----13,1513,1080 7-10
20-03-26 50,0010,7011,70-- -- ----10,7010,70100 28-10
20-03-26 52,0010,039,85-- -- ----10,0310,031 14-8
20-03-26 54,006,208,10-- -- ----6,206,207 2-9
20-03-26 55,007,007,25-- -- ----7,007,001 10-11
20-03-26 56,006,456,44-- -- ----6,456,456 10-11
20-03-26 58,004,894,93-- -- ----4,894,8971 10-11
20-03-26 60,003,613,61-- -- ----3,613,53157 10-11
20-03-26 62,002,352,51-0,16 -6,4% ----2,352,355 15:27
20-03-26 64,001,521,67-0,15 -9,0% ----1,521,522 14:14
20-03-26 65,001,221,34-0,12 -9,0% ----1,221,221 14:05
20-03-26 66,000,801,06-- -- ----0,800,801 21-10
20-03-26 68,000,600,64-- -- ----0,650,602 10-11
20-03-26 70,000,460,38-- -- ----0,460,461 7-10
20-03-26 72,000,170,24-- -- ----0,170,1715 21-10
20-03-26 76,00--0,09-- -- --------0 --
20-03-26 80,000,060,04-- -- ----0,060,062 2-10
20-03-26 90,000,030,01-- -- ----0,030,033 12-9
20-03-26 100,00--0,01-- -- --------0 --
19-06-26 22,0038,3739,10-- -- ----38,3738,371 5-11
19-06-26 24,00--37,14-- -- --------0 --
19-06-26 26,00--35,18-- -- --------0 --
19-06-26 28,00--33,23-- -- --------0 --
19-06-26 30,0027,5031,28-- -- ----27,5027,502 3-9
19-06-26 35,0020,1026,41-- -- ----20,1020,101 14-5
19-06-26 40,0017,6021,53-- -- ----17,6017,602 22-7
19-06-26 44,00--17,68-- -- --------0 --
19-06-26 45,0015,6016,73-- -- ----15,6015,6010 29-9
19-06-26 46,00--15,78-- -- --------0 --
19-06-26 48,0014,1013,93-- -- ----14,1014,10920 12-8
19-06-26 50,0011,4512,10-- -- ----11,4511,451 5-11
19-06-26 52,008,9010,35-- -- ----8,908,9060 25-9
19-06-26 54,006,958,62-- -- ----6,956,9550 23-10
19-06-26 55,006,407,85-- -- ----6,406,405 4-11
19-06-26 56,007,007,04-- -- ----7,357,002 10-11
19-06-26 58,005,555,59-- -- ----5,555,5571 10-11
19-06-26 60,004,074,32-- -- ----4,304,07159 10-11
19-06-26 62,003,123,23-- -- ----3,123,1120 10-11
19-06-26 64,002,052,35-- -- ----2,052,051 7-11
19-06-26 65,001,941,98-- -- ----1,941,8511 10-11
19-06-26 66,001,561,67-0,11 -6,6% ----1,561,561 15:41
19-06-26 68,001,251,14-- -- ----1,251,2510 16-10
19-06-26 70,000,550,77-- -- ----0,550,552 4-11
19-06-26 72,00--0,51-- -- --------0 --
19-06-26 76,00--0,25-- -- --------0 --
19-06-26 80,000,110,13-- -- ----0,110,111 12-9
19-06-26 90,00--0,02-- -- --------0 --
19-06-26 100,00--0,01+0,01 +100,0% --------0 --
18-09-26 24,00--37,11-- -- --------0 --
18-09-26 26,00--35,14-- -- --------0 --
18-09-26 28,00--33,17-- -- --------0 --
18-09-26 30,00--31,22-- -- --------0 --
18-09-26 35,00--26,41-- -- --------0 --
18-09-26 40,00--21,56-- -- --------0 --
18-09-26 46,00--15,83-- -- --------0 --
18-09-26 48,0013,8014,00-- -- ----13,8013,8011 10-11
18-09-26 50,00--12,20-- -- --------0 --
18-09-26 52,00--10,47-- -- --------0 --
18-09-26 54,00--8,82-- -- --------0 --
18-09-26 56,006,057,27-- -- ----6,106,0580 21-10
18-09-26 58,005,105,86-- -- ----5,105,101 30-10
18-09-26 60,004,684,65-- -- ----4,684,6814 10-11
18-09-26 65,002,242,38-0,14 -5,9% ----2,242,2432 11-11
18-09-26 70,001,071,11-0,04 -3,6% ----1,071,071 15:28
18-09-26 80,00--0,25-- -- --------0 --
18-09-26 90,00--0,05-- -- --------0 --
18-09-26 100,00--0,01-- -- --------0 --
18-12-26 20,0040,9041,17-- -- ----40,9040,901 18-8
18-12-26 25,0019,9536,25-16,30 -45,0% ----20,0119,9587 14-11
18-12-26 28,0031,3533,30-- -- ----31,3531,3520 6-10
18-12-26 30,0029,7031,33-- -- ----29,8529,7050 7-10
18-12-26 35,0026,7026,42-- -- ----26,7026,703 10-11
18-12-26 40,0019,6521,58-- -- ----19,6519,6040 19-9
18-12-26 45,0015,4516,80-- -- ----15,4515,4510 31-10
18-12-26 50,0011,0512,30-- -- ----11,0511,051 31-10
18-12-26 55,008,258,27-- -- ----8,258,254 10-11
18-12-26 60,004,805,01-0,21 -4,2% ----4,804,801 11-11
18-12-26 70,001,601,51-- -- ----1,601,5515 10-11
18-12-26 80,000,380,42-- -- ----0,380,356 5-11
18-12-26 90,000,130,15-- -- ----0,130,131 5-11
18-12-26 100,00--0,04-- -- --------0 --
18-12-26 120,00--0,01-- -- --------0 --
18-06-27 30,0030,0031,31-- -- ----30,0030,0010 30-10
18-06-27 35,0025,2026,36-- -- ----25,5025,2080 2-10
18-06-27 40,0019,3721,56-- -- ----19,3719,23296 9-9
18-06-27 45,0016,5516,90-- -- ----16,5516,551 8-8
18-06-27 50,00--12,63-- -- --------0 --
18-06-27 55,008,068,84-- -- ----8,068,061 27-10
18-06-27 60,005,105,78-- -- ----5,104,922 24-10
18-06-27 70,002,192,23-- -- ----2,192,191 10-11
18-06-27 80,000,620,82-- -- ----0,620,6225 1-10
18-06-27 90,00--0,33-- -- --------0 --
18-06-27 100,00--0,12-- -- --------0 --
18-06-27 120,00--0,01-- -- --------0 --
17-12-27 20,0039,8541,12-- -- ----39,8539,852 7-10
17-12-27 25,0036,4036,19-- -- ----36,4036,4010 10-11
17-12-27 28,0021,0033,26-- -- ----21,0021,001 12-3
17-12-27 30,0029,5531,28-- -- ----29,5529,552 12-9
17-12-27 35,0026,6026,38-- -- ----26,6026,601 10-11
17-12-27 40,0020,6521,53-- -- ----20,6520,658 5-11
17-12-27 45,0015,7016,88-- -- ----15,7015,7010 30-10
17-12-27 50,0012,6012,65-0,05 -0,4% ----12,6012,604 16:42
17-12-27 55,007,999,04-- -- ----7,997,9910 29-10
17-12-27 60,006,206,16-- -- ----6,206,201 10-11
17-12-27 70,002,402,68-- -- ----2,402,401 30-10
17-12-27 80,001,061,13-- -- ----1,061,061 3-10
17-12-27 90,000,480,52-- -- ----0,480,482 3-10
17-12-27 100,000,210,25-- -- ----0,210,211 17-6
17-12-27 120,000,100,04-- -- ----0,100,101 15-8
15-12-28 25,0036,8036,11-- -- ----36,8036,805 11-8
15-12-28 30,0029,6531,21-- -- ----29,6529,654 24-9
15-12-28 35,0025,2526,36-- -- ----25,2525,2041 1-10
15-12-28 40,0020,7421,57-- -- ----20,7420,7420 2-10
15-12-28 45,0015,9017,03-- -- ----15,9015,901 27-10
15-12-28 50,0011,1012,92-- -- ----11,1011,104 22-10
15-12-28 55,008,209,59-- -- --------1.500 29-10
15-12-28 60,006,527,01-- -- ----6,526,403 5-11
15-12-28 70,003,353,61-- -- ----3,353,351 4-11
15-12-28 80,001,531,84-- -- ----1,541,50300 4-11
15-12-28 90,00--0,99-- -- --------0 --
15-12-28 100,00--0,56-- -- --------0 --
15-12-28 120,000,200,20-- -- ----0,210,175 12-8
21-12-29 25,0030,3536,11-- -- ----30,3529,9525 15-5
21-12-29 30,0031,0131,20-- -- ----31,0131,011 13-10
21-12-29 40,0020,7521,61-- -- ----20,7520,751 30-10
21-12-29 45,0015,7017,13-- -- ----15,7015,701 23-10
21-12-29 50,0012,9013,20-0,30 -2,3% ----12,9012,903 14:18
21-12-29 55,0010,0010,17-0,17 -1,7% ----10,0010,003 11-11
21-12-29 60,007,507,78-0,28 -3,6% ----7,657,5023 14:55
21-12-29 70,003,984,33-- -- ----4,453,9857 7-11
21-12-29 80,002,212,45-- -- ----2,212,2150 7-11
21-12-29 90,001,441,440,00 0,0% ----1,441,4415 13:18
21-12-29 100,000,690,90-- -- ----0,690,6925 3-9
21-12-29 120,000,450,38-- -- ----0,450,451 7-8
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?