Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 73,6273,78-0,16 -0,2% 73,9872,96478.87117:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-4-2026)
Totaal volume 3.380 (2.260 Calls, 1.120 Puts)
Totaal open interest bij opening 33.830 (11.437 Calls, 22.393 Puts)
Call / Put ratio 2,02
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 35,0037,8538,82-- -- ----37,8537,8530 24-4
15-05-26 40,0033,0533,86-- -- ----33,1032,80100 24-4
15-05-26 45,00--28,86-- -- --------0 --
15-05-26 48,00--25,87-- -- --------0 --
15-05-26 50,00--23,87-- -- --------0 --
15-05-26 52,0021,2021,87-- -- ----21,2021,2050 24-4
15-05-26 54,00--19,89-- -- --------0 --
15-05-26 56,00--17,89-- -- --------0 --
15-05-26 57,009,5516,92-- -- ----9,559,551 30-3
15-05-26 58,008,8015,92-- -- ----8,808,808 27-3
15-05-26 59,0015,1214,92-- -- ----15,1415,01126 28-4
15-05-26 60,0012,9513,92-- -- ----12,9512,951 17-4
15-05-26 62,0011,2011,94-- -- ----11,2011,202 24-4
15-05-26 64,009,3710,00-- -- ----9,379,373 15-4
15-05-26 66,008,308,05-- -- ----8,308,301 28-4
15-05-26 68,006,176,11-- -- ----6,176,171 28-4
15-05-26 70,004,314,28-- -- ----4,804,3196 28-4
15-05-26 72,002,452,61-0,16 -6,1% 2,422,612,452,4551 15:54
15-05-26 74,001,321,31+0,01 +0,8% 1,131,291,320,9322 17:00
15-05-26 76,000,440,50-0,06 -12,0% --0,720,440,31161 17:24
15-05-26 78,000,130,15-0,02 -13,3% ----0,130,1220 17:00
15-05-26 80,000,050,04-- -- --0,080,050,051 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 22,0044,8351,82-- -- ----44,8344,831 16-1
19-06-26 24,00--49,82-- -- --------0 --
19-06-26 26,0040,6547,83-- -- ----40,6540,655 16-3
19-06-26 28,00--45,83-- -- --------0 --
19-06-26 30,0031,5043,83-12,33 -28,1% ----31,5031,508 25-11
19-06-26 35,0020,1038,84-18,74 -48,2% ----20,1020,101 14-5
19-06-26 40,0017,6033,85-16,25 -48,0% ----17,6017,602 22-7
19-06-26 44,00--29,86-- -- --------0 --
19-06-26 45,0028,4028,86-- -- ----28,4028,4025 27-4
19-06-26 46,0026,9027,86-- -- ----26,9026,85100 24-4
19-06-26 48,0024,9125,86-- -- ----24,9224,9175 24-4
19-06-26 50,0022,9123,87-- -- ----22,9122,9175 27-4
19-06-26 52,0021,3221,88-- -- ----21,3221,321 21-4
19-06-26 54,0019,0019,89-- -- ----19,0019,005 24-4
19-06-26 55,0019,0318,90-- -- ----19,0319,03125 28-4
19-06-2641956,0017,2417,91-0,16 -0,9% ----17,2417,2475 10:33
19-06-26 57,00--16,93-- -- --------0 --
19-06-26 58,0015,5015,97-- -- ----15,5015,5010 16-4
19-06-26 59,0015,2214,97-- -- 14,7015,1015,2215,2210 28-4
19-06-26 60,0013,8013,97-0,17 -1,2% 13,7514,1013,8013,801 15:48
19-06-2677462,0011,1012,02-0,20 -1,7% ----11,1011,107 27-4
19-06-26 64,0010,3010,08-- -- 9,8010,2010,3010,3010 28-4
19-06-26 65,008,359,13-- -- ----8,358,3060 20-4
19-06-2644966,008,508,16-0,23 -2,8% ----8,508,3512 28-4
19-06-26 68,006,706,27-- -- ----6,706,605 28-4
19-06-26 70,004,604,49+0,11 +2,4% ----4,603,9617 17:00
19-06-26 72,003,002,93+0,07 +2,4% ----3,002,8012 17:00
19-06-26 74,001,861,70-- -- 0,70--1,861,8615 28-4
19-06-26 76,000,770,86-0,09 -10,5% 0,730,860,770,7017 14:23
19-06-26 78,000,270,36-0,09 -25,0% 0,260,380,270,275 11:20
19-06-26 80,000,110,13-- -- ----0,110,111 27-4
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--33,86-- -- --------0 --
17-07-26 45,00--28,89-- -- --------0 --
17-07-26 50,00--23,92-- -- --------0 --
17-07-26 52,00--21,92-- -- --------0 --
17-07-26 54,00--19,94-- -- --------0 --
17-07-26 56,00--17,94-- -- --------0 --
17-07-26 58,00--15,97-- -- --------0 --
17-07-26 60,00--13,97-- -- --------0 --
17-07-26 62,00--12,02-- -- --------0 --
17-07-26 64,00--10,11-- -- --------0 --
17-07-26 66,008,078,18-- -- ----8,078,072 21-4
17-07-26 68,00--6,34-- -- 6,056,40----0 --
17-07-26 70,004,394,64-0,25 -5,4% ----4,394,393 13:05
17-07-26 72,003,373,16-- -- ----3,373,373 28-4
17-07-26 74,001,901,95-0,05 -2,6% ----1,901,901 16:46
17-07-26 76,001,021,12-0,10 -8,9% ----1,020,94100 14:16
17-07-26 78,000,710,60-- -- ----0,710,711 22-4
17-07-26 80,000,310,29-- -- ----0,310,292 28-4
17-07-26 84,00--0,08-- -- --------0 --
17-07-26 88,00--0,02-- -- --------0 --
17-07-26 92,00------ -- --------0 --
18-09-26 24,00--49,82-- -- --------0 --
18-09-26 26,00--47,83-- -- --------0 --
18-09-26 28,00--45,83-- -- --------0 --
18-09-26 30,0040,9543,83-- -- ----40,9540,952 12-2
18-09-26 35,00--38,84-- -- 38,3039,20----0 --
18-09-26 40,0032,7533,86-- -- 33,6034,0032,7532,7510 15-4
18-09-26 46,00--27,89-- -- --------0 --
18-09-26 48,0018,6525,92-- -- ----18,6518,6515 26-3
18-09-26 50,0016,6523,92-- -- ----16,6516,6520 16-3
18-09-26 52,0015,3021,89-- -- ----15,3015,302 10-3
18-09-26 54,0013,0019,92-- -- ----13,0013,0010 26-3
18-09-26 56,0017,9717,94-- -- ----18,0417,9581 28-4
18-09-26 58,008,9015,99-- -- 15,7516,159,108,903 30-3
18-09-26 60,0013,4714,02-0,55 -3,9% ----13,4713,47230 14:19
18-09-26 65,008,859,27-- -- ----8,858,855 23-4
18-09-26 70,005,255,10-- -- ----5,255,256 28-4
18-09-2678675,002,222,19-0,08 -3,7% --2,602,222,221 28-4
18-09-26 80,000,750,77-- -- 0,690,820,750,752 28-4
18-09-26 85,000,210,23-- -- 0,160,280,230,2174 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 20,0044,8253,82-9,00 -16,7% ----44,8244,8230 17-12
18-12-26 24,00--49,82-- -- --------0 --
18-12-26 25,0047,2048,82-- -- ----47,2047,201 14-4
18-12-26 26,0043,6747,83-- -- ----43,6743,55244 11-2
18-12-26 28,0045,1545,83-- -- ----45,1545,1525 20-4
18-12-26 30,0029,7043,83-14,13 -32,2% ----29,8529,7050 7-10
18-12-26 35,0032,0038,84-- -- ----32,0032,006 10-3
18-12-26 40,0027,3033,85-- -- ----27,3027,3011 17-3
18-12-26 45,0028,1528,86-- -- ----28,1528,1550 20-4
18-12-262.31050,0023,2523,87-0,15 -0,6% --26,0023,2523,255 11:13
18-12-26 52,0020,5221,90-- -- ----20,5220,524 15-4
18-12-26 54,0010,9019,97-- -- ----10,9010,905 23-3
18-12-26 55,0019,0018,97+0,03 +0,2% ----19,0019,00340 14:22
18-12-26 56,0017,9817,97-- -- ----17,9817,981 28-4
18-12-26 58,0013,5016,02-- -- ----13,5013,501 9-4
18-12-26 60,0014,1014,13-0,03 -0,2% ----14,1013,85251 14:24
18-12-26 65,009,509,53-0,03 -0,3% ----9,509,5076 14:33
18-12-26 70,005,535,69-0,16 -2,8% --6,305,745,15604 17:12
18-12-263.99075,003,103,06-0,08 -2,6% ----3,263,0029 28-4
18-12-26 80,001,461,460,00 0,0% 1,371,551,491,38144 17:12
18-12-26 85,000,640,61+0,03 +4,9% ----0,640,6438 16:38
18-12-26 90,000,110,23-- -- 0,160,290,110,1110 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--43,89-- -- 43,5044,10----0 --
19-03-27 35,00--38,89-- -- --------0 --
19-03-27 40,00--33,89-- -- --------0 --
19-03-27 45,00--28,89-- -- 28,5529,15----0 --
19-03-27 50,00--23,89-- -- --------0 --
19-03-27 52,00--21,94-- -- --------0 --
19-03-27 54,00--19,97-- -- --------0 --
19-03-27 56,0016,7218,08-- -- ----16,7216,724 15-4
19-03-27 58,0016,6016,18-- -- ----16,6016,605 28-4
19-03-27 60,0013,5514,33-- -- ----13,6513,5592 24-4
19-03-27 65,0010,4010,09-- -- 9,8010,3010,4010,2071 22-4
19-03-27 70,006,296,73-- -- 6,556,906,296,291 24-4
19-03-27 75,004,214,19-- -- ----4,234,2177 28-4
19-03-27 80,002,462,45-- -- ----2,462,461 28-4
19-03-27 85,001,251,32-- -- ----1,251,254 20-4
19-03-27 90,00--0,66-- -- --------0 --
19-03-27 100,00--0,15-- -- --------0 --
19-03-27 110,00--0,03-- -- 0,010,17----0 --
19-03-27 120,000,050,01-- -- ----0,050,05200 20-4
18-06-27 30,0036,5543,84-- -- ----36,5536,551 26-3
18-06-27 35,0025,2038,78-13,58 -35,0% ----25,5025,2080 2-10
18-06-27 40,0019,3733,86-14,49 -42,8% 33,6034,0019,3719,23296 9-9
18-06-27 45,0022,3028,89-- -- ----22,3022,1051 12-3
18-06-2718450,0017,5623,97-0,17 -0,7% ----17,5617,565 20-3
18-06-27 55,0019,6019,13-- -- ----19,6019,6020 22-4
18-06-27 60,0014,2514,54-- -- ----14,3514,2567 27-4
18-06-27 70,007,207,42-0,22 -3,0% ----7,207,201 09:47
18-06-27 80,003,203,09-- -- ----3,203,2065 28-4
18-06-27 90,000,981,05-- -- 0,961,190,980,981 28-4
18-06-27 100,000,240,32-- -- ----0,240,241 2-3
18-06-27 110,00--0,09-- -- --------0 --
18-06-27 120,00--0,02-- -- --------0 --
17-12-27220,0039,8553,82-0,16 -0,3% 1,98--39,8539,852 7-10
17-12-27 25,0043,5948,82-- -- ----43,5943,5910 4-2
17-12-27 28,0021,0045,83-- -- ----21,0021,001 12-3
17-12-272030,0036,1543,83-0,16 -0,4% ----36,1536,151 30-12
17-12-27 35,0033,8038,84-- -- ----33,8033,8075 9-2
17-12-27 40,0031,1033,85-- -- 0,01533,8531,1031,1020 9-4
17-12-27 45,0028,2528,86-- -- ----28,2528,252 24-4
17-12-27 50,0023,1023,87-- -- ----23,1023,101 27-4
17-12-27 55,0018,3019,11-- -- ----18,3018,305 23-4
17-12-27 60,0015,0514,73-- -- ----15,0515,051 28-4
17-12-27 70,008,108,27-0,17 -2,1% ----8,108,101 15:48
17-12-27 80,003,643,94-- -- ----3,643,642 23-4
17-12-27 90,001,681,69-- -- ----1,681,6810 22-4
17-12-27 100,000,740,71-- -- ----0,740,741 28-4
17-12-27 110,000,270,29-- -- ----0,270,273 13-4
17-12-27 120,000,150,12-- -- --0,290,150,151 11-2
15-12-28 25,0040,1048,84-- -- ----40,1040,101 9-3
15-12-281830,0043,1543,84-0,16 -0,4% ----43,1543,151 23-4
15-12-28 35,0039,0038,87-- -- ----39,0039,001 21-4
15-12-28 40,0031,3733,86-- -- ----31,3731,379 8-4
15-12-28 45,0029,2928,92-- -- ----29,2929,292 21-4
15-12-28 50,0023,2123,95-0,74 -3,1% 0,01523,9523,2123,211 10:12
15-12-28 55,0018,8119,42-0,61 -3,1% ----18,8118,8175 10:33
15-12-28 60,0015,0515,44-- -- 15,0015,9515,0515,051 21-4
15-12-28 70,009,509,55-- -- 9,209,959,509,502 27-4
15-12-28 80,005,135,51-- -- ----5,195,1335 20-4
15-12-28 90,002,253,07-- -- ----2,252,2510 23-2
15-12-28 100,001,341,67-- -- ----1,341,341 8-4
15-12-28 110,00--0,93-- -- --------0 --
15-12-28 120,000,330,52-- -- ----0,330,331 20-3
21-12-29 25,0030,3548,90-18,55 -37,9% ----30,3529,9525 15-5
21-12-29 30,0040,5043,83-- -- ----40,5040,5010 23-2
21-12-29 40,0030,5033,90-- -- ----30,5030,502 12-2
21-12-29 45,0029,0128,90-- -- ----29,0129,00150 28-4
21-12-29 50,0024,1823,98-- -- ----24,1824,103 28-4
21-12-29 55,0019,5019,61-- -- ----19,5019,504 15-4
21-12-29 60,0015,3016,04-- -- ----15,3015,302 24-4
21-12-29 70,0010,0610,60-- -- ----10,6010,06172 17-4
21-12-29 80,006,896,73-- -- ----6,896,8920 22-4
21-12-29 90,004,074,27-- -- ----4,074,072 17-4
21-12-29 100,001,652,68-- -- ----1,801,653 10-3
21-12-29 120,000,491,10-0,61 -55,5% ----0,490,491 5-12
21-12-29 150,000,300,33-- -- ----0,300,301 13-1
20-12-30 30,0036,4043,85-- -- ----36,4036,401 2-1
20-12-30 40,0026,8033,88-- -- ----26,8026,801 5-1
20-12-30 45,0027,9128,91-- -- ----27,9127,9175 27-4
20-12-30 50,0024,3524,03-- -- ----24,3524,355 28-4
20-12-30 55,0019,1919,83-0,64 -3,2% ----19,1919,115 10:14
20-12-30 60,0016,4816,41-- -- ----16,4816,484 28-4
20-12-30 65,0013,2713,63-- -- ----13,2713,271 27-4
20-12-30 70,0010,1711,33-- -- ----10,8210,175 24-4
20-12-30 80,007,657,72-0,07 -0,9% ----7,657,603 16:02
20-12-3038590,005,225,42-0,24 -4,4% ----5,225,221 16:02
20-12-30 100,002,813,53-- -- ----2,812,815 18-3
20-12-30 120,001,752,05-- -- ----1,751,7550 27-4
20-12-30600150,000,850,65+0,33 +50,8% ----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?