Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 73,3472,98+0,36 +0,5% 73,5272,76446.29717:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-4-2026)
Totaal volume 3.164 (2.157 Calls, 1.007 Puts)
Totaal open interest bij opening 9.905 (4.421 Calls, 5.484 Puts)
Call / Put ratio 2,14
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 35,0037,8538,39-0,54 -1,4% ----37,8537,8530 24-4
15-05-26 40,0033,0533,40-0,35 -1,0% ----33,1032,80100 24-4
15-05-26 45,00--28,44-- -- --------0 --
15-05-26 48,00--25,44-- -- --------0 --
15-05-26 50,00--23,49-- -- --------0 --
15-05-26 52,0021,2021,48-0,28 -1,3% ----21,2021,2050 24-4
15-05-26 54,00--19,49-- -- --------0 --
15-05-26 56,00--17,49-- -- --------0 --
15-05-26 57,009,5516,46-- -- ----9,559,551 30-3
15-05-26 58,008,8015,46-- -- ----8,808,808 27-3
15-05-26 59,007,6014,49-- -- ----7,657,605 30-3
15-05-26 60,0012,9513,53-- -- ----12,9512,951 17-4
15-05-26 62,0011,2011,56-0,36 -3,1% ----11,2011,202 24-4
15-05-26 64,009,379,58-- -- ----9,379,373 15-4
15-05-26 66,007,307,66-- -- ----7,407,3011 23-4
15-05-26 68,005,405,80-0,40 -6,9% ----5,595,4010 24-4
15-05-26 70,003,504,01-0,51 -12,7% ----3,503,503 24-4
15-05-26 72,002,172,44-0,27 -11,1% ----2,172,114 24-4
15-05-26 74,001,101,25-0,15 -12,0% ----1,191,0474 24-4
15-05-2618876,000,420,51-0,09 -17,6% ----0,430,3741 24-4
15-05-26 78,000,160,18-- -- ----0,170,1615 23-4
15-05-26 80,000,050,06-- -- 0,01--0,050,051 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 22,0044,8351,38-- -- ----44,8344,831 16-1
19-06-26 24,00--49,39-- -- --------0 --
19-06-26 26,0040,6547,39-- -- ----40,6540,655 16-3
19-06-26 28,00--45,40-- -- --------0 --
19-06-26 30,0031,5043,40-11,90 -27,4% ----31,5031,508 25-11
19-06-26 35,0020,1038,41-18,31 -47,7% ----20,1020,101 14-5
19-06-26 40,0017,6033,42-15,82 -47,3% ----17,6017,602 22-7
19-06-26 44,00--29,43-- -- --------0 --
19-06-26 45,0026,6328,43-- -- ----26,6326,6312 10-4
19-06-26 46,0026,9027,43-0,53 -1,9% ----26,9026,85100 24-4
19-06-26 48,0024,9125,44-0,53 -2,1% ----24,9224,9175 24-4
19-06-26 50,0023,0323,44-0,41 -1,7% ----23,0322,9475 24-4
19-06-2671752,0021,3221,45-0,36 -1,7% ----21,3221,321 21-4
19-06-26 54,0019,0019,46-0,46 -2,4% ----19,0019,005 24-4
19-06-26 55,0018,2018,47-- -- ----18,2018,205 23-4
19-06-26 56,0016,3217,48-- -- ----16,3216,3213 14-4
19-06-26 57,00--16,49-- -- --------0 --
19-06-26 58,0015,5015,54-- -- ----15,5015,5010 16-4
19-06-26 59,008,0514,56-- -- ----8,058,0525 27-3
19-06-26 60,0012,5013,56-- -- ----12,5012,502 14-4
19-06-26 62,0012,3211,61-- -- ----12,3812,3228 21-4
19-06-26 64,009,309,68-0,38 -3,9% ----9,309,3013 24-4
19-06-26 65,008,358,71-- -- ----8,358,3060 20-4
19-06-26 66,007,357,78-- -- ----8,007,3535 23-4
19-06-261.66668,006,355,97-0,32 -5,4% ----6,646,35232 22-4
19-06-26 70,003,884,24-0,36 -8,5% ----3,883,881 24-4
19-06-26 72,002,512,75-0,24 -8,7% ----2,532,512 24-4
19-06-26 74,001,391,58-0,19 -12,0% 0,70--1,411,3274 24-4
19-06-26 76,000,700,81-0,11 -13,6% --1,100,700,701 24-4
19-06-26 78,000,370,36-- -- ----0,370,3712 23-4
19-06-26 80,000,190,15-- -- ----0,190,19301 21-4
19-06-26 85,000,070,02-- -- ----0,070,0741 6-3
19-06-26 88,00--0,01-- -- --------0 --
19-06-261.50090,000,030,01+0,02 +200,0% --0,070,030,03200 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--33,44-- -- --------0 --
17-07-26 45,00--28,46-- -- --------0 --
17-07-26 50,00--23,49-- -- --------0 --
17-07-26 52,00--21,53-- -- --------0 --
17-07-26 54,00--19,54-- -- --------0 --
17-07-26 56,00--17,54-- -- --------0 --
17-07-26 58,00--15,56-- -- --------0 --
17-07-26 60,00--13,61-- -- --------0 --
17-07-26 62,00--11,68-- -- --------0 --
17-07-26 64,00--9,73-- -- --------0 --
17-07-26 66,008,077,85-- -- ----8,078,072 21-4
17-07-26 68,00--6,05-- -- --------0 --
17-07-26 70,00--4,40-- -- --------0 --
17-07-261172,002,942,97-0,21 -7,1% ----2,942,949 23-4
17-07-26 74,002,001,86-- -- ----2,002,008 21-4
17-07-26 76,001,251,08-- -- ------1,25102 22-4
17-07-26 78,000,710,58-- -- ----0,710,711 22-4
17-07-26 80,00--0,30-- -- --------0 --
17-07-26 84,00--0,09-- -- --0,10----0 --
17-07-26 88,00--0,02-- -- --------0 --
17-07-26 92,00------ -- --------0 --
18-09-26 24,00--49,39-- -- --------0 --
18-09-26 26,00--47,39-- -- --------0 --
18-09-26 28,00--45,40-- -- --------0 --
18-09-26 30,0040,9543,40-- -- ----40,9540,952 12-2
18-09-26 35,00--38,41-- -- --------0 --
18-09-26 40,0032,7533,44-- -- ----32,7532,7510 15-4
18-09-26 46,00--27,44-- -- --------0 --
18-09-26 48,0018,6525,49-- -- ----18,6518,6515 26-3
18-09-26 50,0016,6523,49-- -- ----16,6516,6520 16-3
18-09-26 52,0015,3021,49-0,40 -1,9% ----15,3015,302 10-3
18-09-26 54,0013,0019,51-- -- ----13,0013,0010 26-3
18-09-26 56,0011,9317,54-- -- ----11,9311,93330 19-3
18-09-26 58,008,9015,59-- -- ----9,108,903 30-3
18-09-26 60,0011,6813,63-- -- ----11,6811,6810 13-4
18-09-26 65,008,858,90-- -- ----8,858,855 23-4
18-09-26 70,004,604,83-- -- ----4,604,603 23-4
18-09-26 75,001,892,07-0,18 -8,7% --2,601,891,891 24-4
18-09-26 80,000,810,72-- -- ----0,810,812 21-4
18-09-26 85,000,160,22-- -- ----0,170,162 15-4
18-09-26 90,00--0,07-- -- --------0 --
18-09-26 100,00--0,01-- -- --------0 --
18-09-26 110,00--0,02-- -- --------0 --
18-09-26 120,00------ -- ---------- --
18-12-26 20,0044,8253,38-8,56 -16,0% ----44,8244,8230 17-12
18-12-26 24,00--49,39-- -- --------0 --
18-12-26 25,0047,2048,39-- -- ----47,2047,201 14-4
18-12-26 26,0043,6747,40-- -- ----43,6743,55244 11-2
18-12-26 28,0045,1545,40-- -- ----45,1545,1525 20-4
18-12-26 30,0029,7043,40-13,70 -31,6% ----29,8529,7050 7-10
18-12-26 35,0032,0038,42-- -- ----32,0032,006 10-3
18-12-2610040,0027,3033,43-0,36 -1,1% ----27,3027,3011 17-3
18-12-26 45,0028,1528,44-- -- ----28,1528,1550 20-4
18-12-26 50,0023,9523,47-- -- --25,5024,4023,9525 22-4
18-12-26 52,0020,5221,51-- -- ----20,5220,524 15-4
18-12-26 54,0010,9019,56-- -- ----10,9010,905 23-3
18-12-26 55,0018,9718,56-- -- ----19,1418,93224 22-4
18-12-26 56,0011,8117,59-- -- ----11,8111,8110 12-3
18-12-26 58,0013,5015,63-- -- ----13,5013,501 9-4
18-12-26 60,0014,0713,75-- -- ----14,2914,0779 22-4
18-12-26 65,009,839,17-- -- ----9,839,8028 21-4
18-12-26 70,005,235,48-0,25 -4,6% --6,305,455,2012 24-4
18-12-26 75,002,952,93-- -- ----2,952,9510 23-4
18-12-26 80,001,321,39-0,07 -5,0% --1,851,321,24410 24-4
18-12-26 85,000,650,57-- -- ----0,650,6510 22-4
18-12-26 90,000,110,20-0,09 -45,0% ----0,110,1110 24-4
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--43,41-- -- --------0 --
19-03-27 35,00--38,46-- -- --------0 --
19-03-27 40,00--33,46-- -- --------0 --
19-03-27 45,00--28,46-- -- --------0 --
19-03-27 50,00--23,53-- -- --------0 --
19-03-27 52,00--21,56-- -- --------0 --
19-03-27 54,00--19,61-- -- --------0 --
19-03-27 56,0016,7217,71-- -- ----16,7216,724 15-4
19-03-27 58,0015,6015,80-0,20 -1,3% ----15,6015,605 24-4
19-03-27 60,0013,5514,03-0,48 -3,4% ----13,6513,5592 24-4
19-03-27 65,0010,409,79-- -- ----10,4010,2071 22-4
19-03-27 70,006,296,45-0,16 -2,5% ----6,296,291 24-4
19-03-27 75,003,914,02-0,11 -2,7% ----3,973,83301 24-4
19-03-27 80,002,522,31-- -- ----2,522,521 22-4
19-03-27 85,001,251,22-- -- ----1,251,254 20-4
19-03-27 90,00--0,61-- -- --------0 --
19-03-27 100,00--0,14-- -- --------0 --
19-03-27 110,00--0,03-- -- --------0 --
19-03-27 120,000,050,01-- -- ----0,050,05200 20-4
18-06-27 30,0036,5543,40-- -- ----36,5536,551 26-3
18-06-27 35,0025,2038,44-13,24 -34,4% ----25,5025,2080 2-10
18-06-27 40,0019,3733,46-14,09 -42,1% ----19,3719,23296 9-9
18-06-27 45,0022,3028,51-- -- ----22,3022,1051 12-3
18-06-27 50,0017,5623,61-- -- ----17,5617,565 20-3
18-06-27 55,0019,6018,70-- -- ----19,6019,6020 22-4
18-06-27 60,0014,0514,20-0,15 -1,1% ----14,0514,0511 24-4
18-06-27 70,007,067,15-- -- ----7,067,061 23-4
18-06-27 80,002,832,94-0,11 -3,7% ----2,862,8312 24-4
18-06-27 90,000,810,97-0,16 -16,5% ----0,830,8120 24-4
18-06-2740100,000,240,280,00 0,0% ----0,240,241 2-3
18-06-27 110,00--0,07-- -- --------0 --
18-06-27 120,00--0,02-- -- --------0 --
17-12-27 20,0039,8553,39-13,54 -25,4% 1,98--39,8539,852 7-10
17-12-27 25,0043,5948,40-- -- ----43,5943,5910 4-2
17-12-27 28,0021,0045,40-- -- ----21,0021,001 12-3
17-12-27 30,0036,1543,41-7,26 -16,7% ----36,1536,151 30-12
17-12-27 35,0033,8038,42-- -- ----33,8033,8075 9-2
17-12-27 40,0031,1033,43-- -- ----31,1031,1020 9-4
17-12-27 45,0028,2528,44-0,19 -0,7% ----28,2528,252 24-4
17-12-27 50,0023,5023,48-- -- ----23,5023,502 20-4
17-12-27 55,0018,3018,78-- -- ----18,3018,305 23-4
17-12-27 60,0014,1014,62-- -- ----14,1014,105 23-4
17-12-27 70,007,857,95-- -- ----7,857,855 23-4
17-12-27 80,003,643,76-- -- ----3,643,642 23-4
17-12-27 90,001,681,62-- -- ----1,681,6810 22-4
17-12-27 100,000,350,68-- -- ----0,350,352 9-3
17-12-27 110,000,270,44-- -- ----0,270,273 13-4
17-12-27 120,000,150,21-- -- ----0,150,151 11-2
15-12-28 25,0040,1048,41-- -- ----40,1040,101 9-3
15-12-28 30,0043,1543,44-- -- ----43,1543,151 23-4
15-12-28 35,0039,0038,44-- -- ----39,0039,001 21-4
15-12-28 40,0031,3733,44-- -- ----31,3731,379 8-4
15-12-28 45,0029,2928,46-- -- ----29,2929,292 21-4
15-12-28 50,0023,4323,51-0,08 -0,3% ----23,6023,4325 24-4
15-12-28 55,0017,7519,08-- -- ----17,7517,7520 13-4
15-12-28 60,0015,0515,14-- -- ----15,0515,051 21-4
15-12-28 70,009,009,25-- -- ----9,009,002 23-4
15-12-28 80,005,135,32-- -- ----5,195,1335 20-4
15-12-28 90,002,252,95-- -- ----2,252,2510 23-2
15-12-28 100,001,341,61-- -- ----1,341,341 8-4
15-12-28 110,00--0,88-- -- --------0 --
15-12-28 120,000,330,50-- -- ----0,330,331 20-3
21-12-29 25,0030,3548,55-18,20 -37,5% ----30,3529,9525 15-5
21-12-29 30,0040,5043,48-- -- ----40,5040,5010 23-2
21-12-2919340,0030,5033,43-0,34 -1,0% ----30,5030,502 12-2
21-12-29 45,0028,1028,43-0,33 -1,2% ----28,1028,1035 24-4
21-12-29 50,0024,5523,58-- -- ----24,5524,558 22-4
21-12-29 55,0019,5019,32-- -- ----19,5019,504 15-4
21-12-29 60,0015,3015,67-0,37 -2,4% ----15,3015,302 24-4
21-12-29 70,0010,0610,30-- -- --12,5510,6010,06172 17-4
21-12-29 80,006,896,52-- -- ----6,896,8920 22-4
21-12-29 90,004,074,14-- -- ----4,074,072 17-4
21-12-29 100,001,652,57-- -- ----1,801,653 10-3
21-12-29 120,000,491,08-0,59 -54,6% ----0,490,491 5-12
21-12-29 150,000,300,32-- -- ----0,300,301 13-1
20-12-30 30,0036,4043,44-- -- ----36,4036,401 2-1
20-12-30 40,0026,8033,43-- -- ----26,8026,801 5-1
20-12-30 45,0027,9228,48-0,56 -2,0% ----28,0327,87280 24-4
20-12-30 50,0024,4923,58-- -- ----24,4924,495 22-4
20-12-30 55,0019,2619,50-0,24 -1,2% ----19,4319,2625 24-4
20-12-30 60,0015,4016,09-0,69 -4,3% ----15,7515,1546 24-4
20-12-30 65,0012,9613,36-0,40 -3,0% ----12,9612,93100 24-4
20-12-30 70,0010,1711,08-0,91 -8,2% ----10,8210,175 24-4
20-12-30 80,007,277,47-0,20 -2,7% ----7,277,272 24-4
20-12-30 90,005,395,32-- -- ----5,395,14120 22-4
20-12-306100,002,813,81-0,24 -6,3% ----2,812,815 18-3
20-12-30 120,001,861,98-0,12 -6,1% ----1,861,83100 24-4
20-12-30 150,000,850,76-- -- ----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?