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* 81,3480,46+0,88 +1,1% 81,4280,8057.10610:59

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-11-2026)
Totaal volume 5.471 (2.884 Calls, 2.587 Puts)
Totaal open interest bij opening 18.502 (3.751 Calls, 14.751 Puts)
Call / Put ratio 1,11
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 40,00--39,23-- -- 40,4040,80----0 --
20-11-26 45,00--34,23-- -- --------0 --
20-11-26 50,00--29,24-- -- --------0 --
20-11-26 54,00--25,25-- -- --------0 --
20-11-26 56,00--23,26-- -- 24,4024,85----0 --
20-11-26 58,00--21,25-- -- --------0 --
20-11-26 60,00--19,25-- -- --------0 --
20-11-26 62,00--17,28-- -- --------0 --
20-11-26 64,00--15,28-- -- --------0 --
20-11-26 66,00--13,28-- -- 14,4514,85----0 --
20-11-26 68,00--11,31-- -- --------0 --
20-11-26 70,007,729,33-- -- ----7,727,721 2-11
20-11-261072,007,107,33+1,25 +17,1% --------0 30-9
20-11-26 73,00------ -- 7,308,15----0 --
20-11-26 74,004,235,49-- -- 6,556,954,234,2321 30-10
20-11-26 75,00--4,55-- -- --------0 --
20-11-26 76,003,733,65-- -- ----3,733,732 6-11
20-11-26 77,00--2,81-- -- --------0 --
20-11-26 78,003,042,06+0,98 +47,6% ----3,042,0427 16:51
20-11-26 79,00--1,41-- -- 2,072,31----0 --
20-11-26 80,001,210,88+0,33 +37,5% ----1,210,8544 14:31
20-11-26 81,000,880,52+0,36 +69,2% ----0,880,5015 16:19
20-11-26 82,000,420,29+0,13 +44,8% 0,460,600,420,2927 14:39
20-11-26 83,00--0,17-- -- --------0 --
20-11-26 84,000,300,09-- -- ----0,330,2514 5-11
20-11-26 85,00--0,04-- -- --------0 --
20-11-26 86,000,030,02-- -- --------1 4-11
20-11-261488,000,110,03-- -- --0,040,110,111 2-10
20-11-262692,000,090,01-- -- --------0 24-9
20-11-26 96,00--0,01-- -- --------0 --
20-11-26 100,00--0,01-- -- --------0 --
18-12-26 20,0055,9559,25-- -- 60,4560,8555,9555,9510 22-5
18-12-26 24,00--55,26-- -- --------0 --
18-12-26 25,0047,2054,26+1,28 +2,4% --------0 14-4
18-12-26 26,0043,6753,27-- -- 54,4554,9043,6743,55244 11-2
18-12-26 28,0047,9051,27-- -- ----47,9047,9012 22-5
18-12-26 30,0048,3049,28-- -- --------0 19-8
18-12-26 35,0046,3544,30-- -- 45,5045,90----0 21-9
18-12-26 40,0036,4039,31-- -- --------0 20-8
18-12-26 45,0031,3534,33-- -- --------0 20-8
18-12-26 50,0025,5029,36-- -- ----25,5025,501 23-10
18-12-26 52,0024,5527,38-- -- ----24,5524,554 20-8
18-12-26 54,0020,9325,40-- -- ----20,9320,9310 25-5
18-12-26 55,0026,4824,40-- -- ----26,4826,481 22-9
18-12-26 56,0024,5723,43-- -- ----24,5724,5720 7-8
18-12-26 58,0023,3021,43-- -- 22,5523,0523,3023,302 5-8
18-12-26 60,0021,7519,43-- -- ----21,7521,2015 5-11
18-12-26 64,00--15,53-- -- --------0 --
18-12-26 65,0015,8014,53-- -- ----15,8015,804 4-11
18-12-26 66,00--13,58-- -- --------0 --
18-12-26 68,00--11,64-- -- --------0 --
18-12-26 70,0011,009,69-- -- 6,00--11,0010,0010 4-11
18-12-26 72,006,277,87-- -- 8,909,306,276,271 2-11
18-12-26 74,005,656,05-- -- ----5,655,6510 29-10
18-12-26 75,006,905,20-- -- ----7,056,6568 5-11
18-12-26 76,003,204,42-1,22 -27,6% ----3,203,201 14:11
18-12-26 78,003,462,98-- -- --------2 5-11
18-12-26 80,002,381,81+0,57 +31,5% ----2,402,3860 16:48
18-12-26 82,000,981,01-0,03 -3,0% 1,391,520,980,981 9-11
18-12-2644484,000,650,51+0,22 +43,1% ----0,650,651 14:44
18-12-26 85,000,400,36+0,04 +11,1% 0,051,500,400,402 12:03
18-12-26 86,000,110,26-0,15 -57,7% ----0,110,111 9-11
18-12-26 88,000,080,11-- -- ----0,080,081 19-10
18-12-26 90,000,050,05-- -- ----0,050,052 3-11
18-12-26 92,000,050,02-- -- ----0,050,057 6-11
18-12-263595,000,150,01-- -- --------0 29-7
18-12-26400100,000,090,02-- -- ----0,090,09400 21-9
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,01-- -- --------0 --
15-01-27 40,0037,4539,51-- -- ----37,4537,451 26-10
15-01-27 45,00--34,54-- -- --------0 --
15-01-27 50,00--29,57-- -- --------0 --
15-01-27 54,00--25,61-- -- --------0 --
15-01-27 56,00--23,63-- -- --------0 --
15-01-27 58,00--21,65-- -- --------0 --
15-01-27 60,00--19,68-- -- --------0 --
15-01-27 64,00--15,78-- -- --------0 --
15-01-27 66,00--13,86-- -- --------0 --
15-01-27 68,00--11,94-- -- --------0 --
15-01-27 70,00--10,02-- -- 10,70------0 --
15-01-27 72,00--8,22-- -- --------0 --
15-01-27 74,007,256,55+0,70 +10,7% ----7,257,251 14:44
15-01-27 76,006,054,98-- -- ----6,056,052 5-11
15-01-27 78,003,643,58-- -- ----3,643,6410 6-11
15-01-27 80,002,272,42-0,15 -6,2% ----2,272,2720 9-11
15-01-27 82,002,001,53+0,47 +30,7% ----2,001,6011 16:03
15-01-2727884,001,260,92+0,32 +34,8% 1,181,381,260,933 16:13
15-01-27 86,000,790,54-- -- 0,680,880,790,7925 5-11
15-01-27 88,000,540,30-- -- ----0,540,502 5-11
15-01-27 92,00--0,10-- -- --------3 4-11
15-01-27 96,00--0,02-- -- --------0 --
15-01-27 100,00--0,02-- -- --------0 --
19-03-27 30,0047,9549,58-- -- ----47,9547,90130 27-10
19-03-27 35,0045,8544,65-- -- ----45,8545,852 7-8
19-03-27140,0039,2039,73+1,22 +3,1% ----39,2039,201 18-8
19-03-27 45,00--34,80-- -- 35,9536,45----0 --
19-03-27550,0031,1529,91+1,24 +4,1% ----31,1531,155 4-11
19-03-27 52,00--27,96-- -- --------0 --
19-03-27 54,00--26,01-- -- --------0 --
19-03-27 56,0016,7224,06-- -- 25,2025,6516,7216,724 15-4
19-03-27 58,0022,4522,13-- -- ----22,4522,451 22-7
19-03-27 60,0021,0320,19-- -- ----21,0321,031 4-9
19-03-27 65,0013,8715,46-- -- ----13,8713,871 2-11
19-03-27 70,0011,7010,99-- -- 12,1012,4011,7011,701 4-11
19-03-27 75,007,607,01+0,59 +8,4% ----7,607,601 12:42
19-03-27 80,005,103,88-- -- ----5,104,903 5-11
19-03-27 85,002,271,84+0,43 +23,4% 2,232,412,271,9626 16:42
19-03-27 90,000,770,77-- -- ----0,770,7721 6-11
19-03-27 95,000,300,32-- -- ----0,310,2921 7-10
19-03-27 100,000,280,16-- -- 0,130,240,280,2810 24-9
19-03-27 110,00--0,05-- -- --------10 6-8
19-03-27 120,000,020,03-- -- --0,080,020,0219 26-5
18-06-27 30,0046,5549,75-- -- ----46,5546,554 15-10
18-06-27 35,0040,0044,88-- -- --------0 19-5
18-06-27 40,0040,5039,98-- -- --------0 10-8
18-06-279545,0036,1535,13+1,25 +3,6% 36,2536,7536,1536,154 4-11
18-06-27 50,0028,0030,28-- -- --------1 6-11
18-06-27 55,0022,3525,46-- -- 26,6027,0522,3522,355 14-10
18-06-27 56,0022,8524,51-- -- ----22,8522,855 5-10
18-06-27 58,0023,5522,61-- -- 23,8024,2023,5523,5529 30-7
18-06-27 60,0019,0320,71-- -- ----19,0419,0331 2-11
18-06-27 65,0014,7516,12-- -- ----14,7514,5020 2-11
18-06-27 70,0012,5211,77-- -- ----12,5212,523 4-11
18-06-27 75,008,058,01-- -- ----8,408,0090 6-11
18-06-27 80,005,754,95+0,80 +16,2% ----5,805,052.511 16:39
18-06-27 85,002,762,77-- -- ----2,942,76201 6-11
18-06-27 90,001,821,47+0,35 +23,8% ----1,821,8220 16:15
18-06-27 95,000,910,75+0,16 +21,3% 0,881,030,920,9110 15:56
18-06-27 100,000,490,40+0,09 +22,5% ----0,490,4745 16:15
18-06-27 110,000,230,15-- -- --------0 23-9
18-06-27 120,000,110,06-- -- --------0 18-8
18-06-27 150,00--0,01-- -- --------0 --
17-09-27 35,00--44,81-- -- --------0 --
17-09-27 40,00--39,94-- -- --------0 --
17-09-27 45,00--35,09-- -- --------0 --
17-09-27 50,00--30,25-- -- --------0 --
17-09-27 55,0026,4525,47+0,98 +3,8% ----26,4526,455 14:46
17-09-27 56,0023,3024,52-- -- ----23,3023,3010 30-10
17-09-27 58,0022,6522,63-- -- ----22,6522,6521 6-11
17-09-27 60,00--20,79-- -- --------0 --
17-09-27 65,00--16,30-- -- --------0 --
17-09-27 70,00--12,14-- -- --------0 --
17-09-27 75,008,978,49-- -- ----8,978,971 4-11
17-09-27 80,006,255,43+0,82 +15,1% ----6,256,255 17:00
17-09-27 85,003,753,36+0,39 +11,6% ----3,753,751 15:08
17-09-27 90,002,451,97-- -- ----2,452,4394 5-11
17-09-27 95,000,791,12-0,33 -29,5% ----0,790,791 16:09
17-09-2728100,000,680,65+0,15 +23,1% ----0,680,688 4-11
17-09-27 110,00--0,23-- -- --------0 --
17-09-27 120,00--0,15-- -- --------0 --
17-12-27 20,0060,8059,63-- -- ----60,8060,801 4-11
17-12-27 25,0054,3054,68-- -- --------0 3-9
17-12-27 28,0021,0051,73-- -- ----21,0021,001 12-3
17-12-27 30,0048,5049,75-- -- 50,9051,40----0 28-8
17-12-27 35,0043,5044,86-- -- ----43,5043,501 27-10
17-12-27 40,0040,4239,96-- -- ----40,4240,4210 4-11
17-12-27 45,0036,2235,11-- -- 36,3036,7036,2236,222 4-11
17-12-27 50,0031,4030,33+1,07 +3,5% ----31,4031,405 15:31
17-12-27 55,0024,1525,56-- -- ----24,1524,157 30-10
17-12-27 60,0022,8020,91-- -- ----22,8022,8030 5-11
17-12-27 70,0013,1012,43+0,67 +5,4% 13,4513,8013,1013,1012 12:34
17-12-27 80,006,206,09+0,11 +1,8% 6,807,106,206,201 9-11
17-12-27 90,002,652,64+0,01 +0,4% 2,983,202,652,651 9-11
17-12-27 100,000,991,08-- -- ----0,990,9919 4-11
17-12-27 110,000,480,47+0,01 +2,1% ----0,480,485 9-11
17-12-27 120,000,250,26-- -- ----0,250,25116 7-10
17-12-27 150,00--0,01-- -- --------0 --
16-06-28 40,0036,7040,03-- -- ----36,7036,701 20-8
16-06-28 50,0030,5030,41-- -- ----30,5030,501 17-8
16-06-28 55,0025,6225,76-- -- ----25,6225,5540 18-8
16-06-288660,0018,1421,32+1,14 +5,3% ----18,2518,1461 23-10
16-06-28 70,0011,8013,34-- -- 14,0514,9011,8011,8036 26-10
16-06-28 80,005,957,46-- -- ----5,955,957 9-10
16-06-28 90,004,223,82-- -- ----4,224,00263 4-11
16-06-28 100,002,201,91-- -- ----2,222,1530 5-11
16-06-28 110,001,000,95-- -- ----1,001,0017 4-11
16-06-28 120,000,600,49-- -- 0,440,740,600,607 3-9
16-06-28 150,00--0,05-- -- --0,27----0 --
15-12-28 25,0054,5054,73-- -- --------0 14-9
15-12-28 30,0046,9049,83-- -- ----46,9046,901 14-10
15-12-28 35,0045,2544,93-- -- --------0 10-8
15-12-28 40,0038,0540,03-- -- 41,0541,7038,0538,051 5-10
15-12-28 45,0033,8635,16-- -- ----33,8633,861 30-10
15-12-28 50,0031,2530,46-- -- --------0 7-8
15-12-28 55,0023,5025,89-- -- --------0 20-8
15-12-28 60,0019,4321,60-- -- ----19,4319,4311 22-10
15-12-28 70,0012,7013,96-- -- ----12,8312,70120 2-11
15-12-282.32880,009,458,38-- -- 8,859,459,459,451 5-11
15-12-28 90,005,114,75-- -- ----5,115,115 4-11
15-12-28 100,002,092,65-- -- --------2 4-11
15-12-28 110,001,801,51-- -- 1,491,87----0 8-9
15-12-28 120,000,960,91-- -- ----0,960,961 5-11
15-12-28 150,00--0,23-- -- --------0 --
21-12-29 25,0054,1054,70-- -- ----54,1054,0017 11-8
21-12-29 30,0046,2249,81-- -- ----46,2246,1060 22-5
21-12-29 40,0040,5040,03-- -- ----40,5040,501 3-9
21-12-29 45,0035,0535,18-- -- ----35,4535,0525 17-8
21-12-29 50,0027,5030,66-- -- 31,1532,3527,5027,5011 23-10
21-12-29 55,0022,7526,04-- -- ----22,7522,69200 19-10
21-12-29 60,0020,6021,85-- -- ----20,6020,601 27-10
21-12-29 70,0013,7814,99-- -- 15,5016,5513,7813,7851 26-10
21-12-29 80,008,209,83-- -- --------1 5-11
21-12-29 90,006,256,32-- -- 6,507,30----0 15-9
21-12-29 100,004,004,09-- -- --------0 1-10
21-12-29 110,002,782,64-- -- 2,573,26----0 9-9
21-12-29 120,000,991,75-- -- --------0 17-9
21-12-291150,000,300,55+0,03 +5,5% --------0 15-9
20-12-30 30,0046,0949,86-- -- 50,7051,8046,1146,092 23-10
20-12-30 40,0038,7040,11-- -- ----38,7038,701 9-9
20-12-30 45,0035,7035,28-- -- --------0 3-9
20-12-30 50,0028,6030,66-- -- ----28,7328,5543 26-10
20-12-30 55,0026,4026,14-- -- ----26,4026,406 6-11
20-12-30 60,0023,4022,10+1,30 +5,9% 22,4524,2023,4023,3016 16:37
20-12-30 65,0019,8018,61+1,19 +6,4% ----19,8019,805 16:36
20-12-30 70,0016,5015,67-- -- ----16,5016,505 4-11
20-12-30 80,0010,4010,83-- -- --------5 2-11
20-12-30 90,007,007,47-- -- --------1 5-11
20-12-30 100,005,505,22-- -- ----5,505,5010 29-10
20-12-30 110,004,413,69-- -- --------0 18-9
20-12-30 120,002,202,63-- -- ----2,202,2016 21-10
20-12-30 150,001,001,03-- -- --------0 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?