Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 68,3467,98+0,36 +0,5% 68,5467,78216.54117:11

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-2-2026)
Totaal volume 11.786 (5.426 Calls, 6.360 Puts)
Totaal open interest bij opening 14.491 (7.918 Calls, 6.573 Puts)
Call / Put ratio 0,85
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 28,00--42,48-- -- --------0 --
20-02-26 30,00--40,48-- -- --------0 --
20-02-26 35,00--35,48-- -- --------0 --
20-02-26 40,00--30,48-- -- --------0 --
20-02-26 42,00--28,48-- -- --------0 --
20-02-26 44,00--26,48-- -- --------0 --
20-02-26 46,00--24,49-- -- --------0 --
20-02-26 48,00--22,49-- -- --------0 --
20-02-26 50,00--20,50-- -- --------0 --
20-02-26 52,00--18,52-- -- --------0 --
20-02-26 54,00--16,53-- -- 13,8014,40----0 --
20-02-26 55,0011,5115,52-- -- ----11,5111,511 14-1
20-02-26 56,00--14,54-- -- --------0 --
20-02-26 57,00--13,54-- -- --------0 --
20-02-26 58,00--12,54-- -- --------0 --
20-02-26 59,0012,6011,52-- -- ----12,6012,601 12-2
20-02-26 60,0011,1010,54-- -- ----11,1011,101 12-2
20-02-26 61,00--9,54-- -- --------0 --
20-02-26 62,009,008,52-- -- ----9,009,001 12-2
20-02-26 63,00--7,54-- -- --------0 --
20-02-26 64,004,546,56-2,02 -30,8% ----4,544,2047 13-2
20-02-26 65,00--5,61-- -- --------0 --
20-02-26 66,002,004,65-2,65 -57,0% ----5,352,0034 13-2
20-02-26 67,001,603,74-2,14 -57,2% ----1,601,202 13-2
20-02-26 68,001,032,87-1,84 -64,1% ----3,741,0039 13-2
20-02-26 69,000,672,09-1,42 -67,9% ----0,670,4754 13-2
20-02-26 70,000,311,41-1,10 -78,0% 0,25--1,950,22137 13-2
20-02-26 71,000,150,89-0,74 -83,1% ----0,940,1424 13-2
20-02-26 72,000,090,50-0,41 -82,0% --0,160,580,0930 13-2
20-02-26 73,000,310,28-- -- ----0,630,1730 12-2
20-02-26 74,000,040,15-0,11 -73,3% ----0,180,034 13-2
20-02-26 75,00------ -- --------0 --
20-02-2610676,000,020,04-0,02 -50,0% ----0,030,022 13-2
20-02-26 78,00------ -- --------0 --
20-02-26 80,00--0,01-- -- --------0 --
20-02-26 84,00--0,01-- -- --------0 --
20-03-26 20,0045,3550,51-- -- ----45,3545,354 28-1
20-03-26 22,00--48,51-- -- --------0 --
20-03-26 24,00--46,52-- -- --------0 --
20-03-26 26,00--44,52-- -- --------0 --
20-03-26 28,00--42,53-- -- --------0 --
20-03-26 30,0036,1040,53-- -- ----36,1036,105 8-1
20-03-26 35,0027,7635,54-7,78 -21,9% ----27,8427,76110 27-11
20-03-26 36,00--34,55-- -- --------0 --
20-03-26 38,00--32,55-- -- --------0 --
20-03-26 40,0024,6730,56-5,89 -19,3% ----24,6724,6428 18-12
20-03-26 42,0020,0928,56-8,47 -29,7% ----20,0920,0940 11-8
20-03-26 44,0018,0926,57-8,48 -31,9% ----18,0918,0930 11-8
20-03-26 45,0017,0425,57-8,53 -33,4% ----17,0417,0440 11-8
20-03-26 46,0016,0624,57-8,51 -34,6% 21,9022,5016,0615,6041 11-8
20-03-26 48,0013,1522,58-9,43 -41,8% ----13,1513,1080 7-10
20-03-26 50,0018,3620,60-2,24 -10,9% ----18,3618,366 13-2
20-03-2634352,0015,0818,64-2,42 -13,0% ----15,0815,083 30-1
20-03-26 54,0014,3416,70-- -- ----14,3414,343 4-2
20-03-26 55,0013,5915,73-2,14 -13,6% ----13,5913,5919 13-2
20-03-26 56,0012,1014,76-2,66 -18,0% 12,1512,6012,1012,1010 13-2
20-03-26 57,008,4513,73-- -- ----8,458,458 21-1
20-03-26 58,009,8012,78-2,98 -23,3% ----10,409,802 13-2
20-03-26 59,00--11,78-- -- --------0 --
20-03-26 60,008,2810,85-2,57 -23,7% ----8,288,281 13-2
20-03-26 62,0010,008,94-- -- ----10,758,7552 12-2
20-03-26 64,004,897,02-2,13 -30,3% ----5,184,8947 13-2
20-03-26 65,003,896,12-2,23 -36,4% ----4,103,8930 13-2
20-03-26 66,003,505,27-1,77 -33,6% 3,323,503,503,501 13-2
20-03-261.20368,002,183,68-1,56 -42,4% ----4,442,0746 13-2
20-03-26 70,001,102,36-1,26 -53,4% 1,111,301,801,0048 13-2
20-03-26 72,000,551,33-0,78 -58,6% ----0,950,5025 13-2
20-03-26 74,000,260,67-0,41 -61,2% ----0,370,207 13-2
20-03-26 76,000,520,31-- -- ----0,520,279 12-2
20-03-26 78,00--0,14-- -- --------0 --
20-03-26 80,000,060,06-- -- ----0,060,0610 9-2
20-03-26 84,00--0,01-- -- --------0 --
20-03-26 88,00------ -- ---------- --
20-03-26390,000,030,01+0,02 +200,0% ----0,030,033 12-9
20-03-26 100,00--0,01-- -- --------0 --
17-04-26 28,00--42,61-- -- --------0 --
17-04-26 30,00--40,63-- -- --------0 --
17-04-26 35,00--35,70-- -- --------0 --
17-04-26 40,00--30,75-- -- 27,9528,55----0 --
17-04-26 44,00--26,80-- -- --------0 --
17-04-26 46,00--24,82-- -- 22,0522,60----0 --
17-04-26 48,00--22,83-- -- --------0 --
17-04-26 50,00--20,85-- -- --------0 --
17-04-26 52,00--18,88-- -- --------0 --
17-04-26 54,00--16,91-- -- --------0 --
17-04-26 56,00--14,95-- -- --------0 --
17-04-26 57,00--13,98-- -- --------0 --
17-04-26 58,0010,1113,01-- -- ----10,1110,111 2-2
17-04-26 59,00--12,04-- -- --------0 --
17-04-26 60,0011,1011,09+0,01 +0,1% ----11,1011,101 13-2
17-04-26 62,009,739,24-- -- ----9,739,735 12-2
17-04-26 64,007,607,42-- -- ----7,607,602 12-2
17-04-26 66,004,135,70-1,57 -27,5% ----4,134,131 13-2
17-04-26 68,002,754,20-1,45 -34,5% ----3,292,7225 13-2
17-04-26 70,001,702,91-1,21 -41,6% ----2,501,477 13-2
17-04-26 72,000,951,86-0,91 -48,9% ----2,100,9513 13-2
17-04-26 74,000,621,13-0,51 -45,1% 0,470,660,680,624 13-2
17-04-2614676,000,300,63-0,29 -46,0% ----0,660,3037 13-2
17-04-26 78,00--0,35-- -- --------0 --
17-04-26 80,00--0,20-- -- --------0 --
17-04-26 84,00--0,07-- -- --------0 --
17-04-26 88,00--0,03-- -- --------0 --
19-06-26 22,0044,8348,61-- -- ----44,8344,831 16-1
19-06-26 24,00--46,62-- -- --------0 --
19-06-26 26,00--44,63-- -- --------0 --
19-06-26 28,00--42,65-- -- 40,0040,60----0 --
19-06-26 30,0031,5040,66-9,16 -22,5% ----31,5031,508 25-11
19-06-26 35,0020,1035,69-15,59 -43,7% ----20,1020,101 14-5
19-06-26 40,0017,6030,73-13,13 -42,7% ----17,6017,602 22-7
19-06-26 44,00--26,75-- -- 24,1524,75----0 --
19-06-26 45,0021,3025,76-- -- ----21,3021,3010 19-1
19-06-26 46,00--24,77-- -- --------0 --
19-06-26 48,0017,6022,79-- -- 20,3020,8017,6017,602 20-1
19-06-26 50,0021,6020,83-- -- --25,0021,6021,603 12-2
19-06-26 52,0016,3018,88-- -- ----16,3016,303 2-2
19-06-26 54,0015,4016,96-- -- ----15,4015,401 11-2
19-06-26 55,0013,8016,03-2,23 -13,9% ----13,8013,802 13-2
19-06-26 56,0013,6015,09-- -- ----13,6013,3525 10-2
19-06-26 58,0010,4713,28-2,81 -21,2% ----10,4710,471 13-2
19-06-26 60,0012,3311,45-- -- --15,0012,3312,332 12-2
19-06-26 62,008,109,61-- -- --13,808,158,10180 9-2
19-06-26 64,005,757,91-2,16 -27,3% ----8,755,7524 13-2
19-06-26 65,006,557,12-0,57 -8,0% 5,155,406,556,556 13-2
19-06-26 66,004,276,30-2,03 -32,2% ----6,304,6838 13-2
19-06-263.27568,003,024,85-1,50 -30,9% 3,273,463,683,00444 13-2
19-06-26 70,002,303,59-1,29 -35,9% ----3,592,50623 13-2
19-06-26 72,002,102,55-0,45 -17,6% ----2,712,105 13-2
19-06-26 76,001,301,14+0,16 +14,0% ----1,301,305 13-2
19-06-26 80,000,350,46-0,11 -23,9% ----0,350,3528 13-2
19-06-26 85,00--0,14-- -- --------0 --
19-06-26 90,000,070,04-- -- ----0,070,07100 11-2
19-06-26 100,00--0,01-- -- --------0 --
19-06-26 110,00--0,01-- -- --------0 --
18-09-26 24,00--46,62-- -- --------0 --
18-09-26 26,00--44,63-- -- --------0 --
18-09-26 28,00--42,64-- -- --------0 --
18-09-26 30,0040,9540,66-- -- ----40,9540,952 12-2
18-09-26 35,00--35,69-- -- --------0 --
18-09-26 40,00--30,76-- -- --------0 --
18-09-26 46,00--24,87-- -- --------0 --
18-09-261148,0013,8022,95-2,40 -10,5% ----13,8013,8011 10-11
18-09-26 50,0017,1521,00-- -- ----17,1517,1540 16-1
18-09-26 52,00--18,98-- -- --------0 --
18-09-26 54,00--17,03-- -- --------0 --
18-09-26 56,008,3015,23-6,93 -45,5% ----8,308,304 3-12
18-09-26 58,0011,1313,36-- -- ----11,1311,1340 11-2
18-09-26 60,009,3011,54-2,24 -19,4% ----9,309,302 13-2
18-09-26 65,005,457,40-1,95 -26,4% ----5,755,45605 13-2
18-09-26 70,002,904,16-1,26 -30,3% ----4,322,8419 13-2
18-09-26 75,001,342,07-0,73 -35,3% ----1,511,305 13-2
18-09-26 80,000,950,94-- -- ----0,950,951 12-2
18-09-26 85,000,440,41-- -- ----0,440,4430 12-2
18-09-26 90,00--0,19-- -- --------0 --
18-09-26 100,00--0,05-- -- --------0 --
18-09-26 110,00--0,02-- -- --------0 --
18-12-26 20,0044,8250,59-5,77 -11,4% ----44,8244,8230 17-12
18-12-26 24,00--46,63-- -- --------0 --
18-12-26 25,0019,9545,64-25,69 -56,3% ----20,0119,9587 14-11
18-12-26 26,0043,6744,65-- -- ----43,6743,55244 11-2
18-12-26 28,0043,5942,67-- -- ----43,6643,2023 12-2
18-12-26 30,0029,7040,69-10,99 -27,0% ----29,8529,7050 7-10
18-12-26 35,0031,9835,75-- -- ----31,9831,882 30-1
18-12-26 40,0026,7630,80-- -- ----26,7626,761 30-1
18-12-26 45,0025,8025,88-- -- ----26,7025,804 12-2
18-12-26 50,0018,4020,99-2,59 -12,3% ----18,5518,40104 13-2
18-12-26 52,0017,3719,09-- -- ----17,3717,374 11-2
18-12-26 54,0016,1017,12-- -- ----16,1016,1020 11-2
18-12-261.52055,0013,8516,20-2,24 -13,8% ----13,8513,8524 13-2
18-12-26 56,0016,3115,32-- -- ----16,3115,51100 12-2
18-12-26 58,009,0013,47-- -- 11,0511,659,009,0023 26-1
18-12-26 60,009,9511,72-1,77 -15,1% ----10,809,94505 13-2
18-12-26 65,006,057,79-1,74 -22,3% ----6,256,0031 13-2
18-12-26 70,003,494,75-1,26 -26,5% 3,25--4,853,20617 13-2
18-12-26 75,001,902,73-0,83 -30,4% ----2,901,85524 13-2
18-12-26 80,001,251,47-0,22 -15,0% --2,051,251,251 13-2
18-12-26 85,001,000,76-- -- ----1,001,002 12-2
18-12-26 90,000,380,39-- -- ----0,380,381 12-2
18-12-26 100,00--0,12-- -- --------0 --
18-12-26 110,00--0,03-- -- --------0 --
18-12-26 120,00--0,01-- -- --------0 --
18-06-27 30,0036,8540,77-- -- 38,0038,6036,8536,855 5-1
18-06-27 35,0025,2035,82-10,62 -29,6% ----25,5025,2080 2-10
18-06-27 40,0019,3730,90-11,53 -37,3% ----19,3719,23296 9-9
18-06-27 45,0021,5726,06-4,49 -17,2% 23,2523,9021,5821,5711 24-12
18-06-27 50,0019,4021,20-- -- ----19,4019,4050 10-2
18-06-27 55,0014,2516,51-- -- 14,0514,7014,2514,251 3-2
18-06-27 60,009,9712,38-2,41 -19,5% ----9,979,971 13-2
18-06-27 70,005,155,91-0,76 -12,9% ----6,205,155 13-2
18-06-27 80,001,892,44-0,55 -22,5% ----1,891,8910 13-2
18-06-27 90,000,710,97-0,26 -26,8% ----0,800,7140 13-2
18-06-27 100,00--0,40-- -- --------0 --
18-06-27 110,00--0,15-- -- --------0 --
18-06-27 120,00--0,05-- -- --------0 --
17-12-27 20,0039,8550,58-10,73 -21,2% 1,98--39,8539,852 7-10
17-12-27 25,0043,5945,61-- -- ----43,5943,5910 4-2
17-12-27 28,0021,0042,63-21,63 -50,7% ----21,0021,001 12-3
17-12-27 30,0036,1540,64-4,49 -11,0% ----36,1536,151 30-12
17-12-2729535,0033,8035,67-2,50 -7,0% ----33,8033,8075 9-2
17-12-27 40,0028,9030,71-- -- ----28,9028,901 11-2
17-12-27 45,0024,9525,84-- -- ----24,9524,9510 11-2
17-12-27 50,0019,3820,99-- -- ----19,3819,1525 11-2
17-12-27 55,0016,5816,45-- -- ----17,3016,255 12-2
17-12-27 60,0010,3012,49-2,19 -17,5% ----10,5010,3020 13-2
17-12-27 70,005,456,58-1,13 -17,2% ----5,605,44405 13-2
17-12-27 80,002,743,12-0,38 -12,2% ----2,742,7135 13-2
17-12-27 90,000,901,44-- -- ----0,900,901 28-1
17-12-27 100,000,410,69-- -- ----0,420,413 2-1
17-12-27 110,00--0,34-- -- --------0 --
17-12-27 120,000,150,17-- -- ----0,150,151 11-2
15-12-28 25,0036,8045,82-9,02 -19,7% ----36,8036,805 11-8
15-12-28 30,0029,6540,72-11,07 -27,2% ----29,6529,654 24-9
15-12-28 35,0031,2035,74-- -- ----31,2031,152 8-1
15-12-28 40,0026,3630,74-- -- ----26,3626,3640 27-1
15-12-28 45,0022,8225,82-- -- ----22,8422,8060 2-2
15-12-281.01550,0021,4021,07-2,09 -9,9% ----21,4021,402 12-2
15-12-28 55,0017,5116,65-- -- 14,2514,9517,5117,265 12-2
15-12-28 60,0012,3913,07-0,68 -5,2% ----12,3912,3820 13-2
15-12-28 70,006,407,63-1,23 -16,1% ----6,406,405 13-2
15-12-28 80,004,714,37-- -- ----4,714,614 12-2
15-12-28 90,001,522,38-- -- ----1,521,3560 20-1
15-12-28 100,000,831,38-- -- 0,691,660,830,8315 26-1
15-12-28 110,00--0,82-- -- --------0 --
15-12-28 120,000,300,51-- -- ----0,300,301 21-1
21-12-29 25,0030,3545,67-15,32 -33,5% ----30,3529,9525 15-5
21-12-29 30,0035,9040,72-4,82 -11,8% ----35,9035,902 22-12
21-12-29 40,0030,5030,85-- -- ----30,5030,502 12-2
21-12-29 45,0023,8025,96-- -- ----24,0023,804 11-2
21-12-29 50,0018,3321,20-2,87 -13,5% ----19,4518,33252 13-2
21-12-29 55,0017,8017,28-- -- ----17,8017,4011 12-2
21-12-29 60,0012,0313,72-1,69 -12,3% ----12,0912,03160 13-2
21-12-29 70,007,258,49-1,24 -14,6% ----7,257,2039 13-2
21-12-29 80,004,895,17-0,28 -5,4% ----4,894,8820 13-2
21-12-29 90,002,723,17-- -- ----2,722,7210 5-2
21-12-29 100,001,252,03-- -- ----1,251,2575 9-1
21-12-29 120,000,490,88-0,39 -44,3% ----0,490,491 5-12
21-12-29 150,000,300,24-- -- ----0,300,301 13-1
20-12-30 30,0036,4040,63-- -- 37,4039,2036,4036,401 2-1
20-12-30 40,0026,8030,72-- -- ----26,8026,801 5-1
20-12-30 45,0024,4525,89-- -- 22,6524,4524,4524,4510 10-2
20-12-30 50,0019,7021,33-- -- ----19,7019,7010 3-2
20-12-30 55,0014,9317,41-2,48 -14,2% 13,9016,6515,9814,936 13-2
20-12-30 60,0013,0014,20-1,20 -8,5% 11,50--13,0013,0036 13-2
20-12-30 65,0010,3711,21-- -- ----10,3710,371 11-2
20-12-30 70,008,309,46-1,16 -12,3% ----9,058,303 13-2
20-12-30 80,005,255,85-0,60 -10,3% ----5,605,253 13-2
20-12-30 90,003,653,97-0,32 -8,1% ----3,653,6550 13-2
20-12-301100,002,052,88+0,44 +15,3% 2,503,842,052,051 20-1
20-12-30 120,00--1,77-- -- --------0 --
20-12-30 150,00--0,94-- -- --------0 --
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?