Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 75,5275,06+0,46 +0,6% 75,8274,90758.87317:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-5-2026)
Totaal volume 6.033 (3.577 Calls, 2.456 Puts)
Totaal open interest bij opening 26.696 (13.062 Calls, 13.634 Puts)
Call / Put ratio 1,46
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 22,0044,8352,48-- -- ----44,8344,831 16-1
19-06-26 24,00--50,48-- -- 51,0551,50----0 --
19-06-26 26,0040,6548,48-- -- ----40,6540,655 16-3
19-06-26 28,00--46,48-- -- --------0 --
19-06-26 30,0031,5044,48-12,98 -29,2% ----31,5031,508 25-11
19-06-26 35,0020,1039,49-- -- 40,0540,4520,1020,101 14-5
19-06-26 40,0017,6034,49+0,58 +1,7% 35,0535,4517,6017,602 22-7
19-06-26 44,00--30,49-- -- 31,0531,45----0 --
19-06-26 45,0029,0029,49-0,49 -1,7% ----29,0029,001 20-5
19-06-2613546,0030,0028,50+0,57 +2,0% 29,1029,4530,0030,005 14-5
19-06-26 48,0027,3826,50-- -- 27,1027,4527,3827,3814 18-5
19-06-26 50,0024,7924,50-- -- ----24,7924,7910 19-5
19-06-26 52,0022,0522,50-0,45 -2,0% ----22,0522,059 20-5
19-06-26 54,0019,0020,50-- -- ----19,0019,005 24-4
19-06-26 55,0020,7519,50-- -- 20,1020,5020,7520,6520 18-5
19-06-26 56,0018,9118,50-- -- 19,1019,5018,9118,912 19-5
19-06-26 57,00--17,50-- -- --------0 --
19-06-261.36658,0018,3316,50+0,58 +3,5% 17,1017,5018,3317,4223 18-5
19-06-2611059,0015,2215,50+0,58 +3,7% 16,1016,5015,2215,2210 28-4
19-06-26 60,0014,6014,50+0,10 +0,7% 15,1015,5014,6014,6098 20-5
19-06-2676162,0013,1012,50+0,58 +4,6% ----13,1013,1010 20-5
19-06-2666964,0011,9010,50+0,58 +5,5% ----11,9011,903 19-5
19-06-26 65,009,509,50-- -- 10,1010,509,809,5031 19-5
19-06-26 66,008,158,50-0,35 -4,1% 9,109,508,158,155 20-5
19-06-26 68,005,946,51-0,57 -8,8% 7,107,505,945,9410 20-5
19-06-261.75770,005,104,55+0,54 +11,9% 5,105,555,103,9652 20-5
19-06-26 72,002,782,69+0,09 +3,3% 3,173,482,782,7598 20-5
19-06-261.14674,001,751,24+0,20 +16,1% 0,70--1,750,8070 20-5
19-06-26 76,000,550,45+0,10 +22,2% 0,39--0,550,30117 20-5
19-06-26 78,000,160,160,00 0,0% ----0,160,124 20-5
19-06-26 80,000,070,06+0,01 +16,7% ----0,070,0714 20-5
19-06-26182,000,060,02-0,01 -50,0% --0,100,060,061 13-5
19-06-264185,000,070,01-- -- --0,060,070,0741 6-3
19-06-26 88,00--0,01-- -- --------0 --
19-06-261.41790,000,020,01+0,01 +100,0% --0,050,020,0289 8-5
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--34,49-- -- --------0 --
17-07-26 45,00--29,50-- -- 30,0530,45----0 --
17-07-26 50,00--24,50-- -- --------0 --
17-07-26 52,00--22,51+0,55 +2,4% --------0 --
17-07-26 54,00--20,51-- -- --------0 --
17-07-26 56,00--18,53-- -- --------0 --
17-07-26 58,00--16,53-- -- 17,0517,50----0 --
17-07-26 60,00--14,53-- -- --------0 --
17-07-26 62,00--12,56-- -- --------0 --
17-07-26 64,00--10,56-- -- --------0 --
17-07-26 66,008,078,53-- -- 9,109,508,078,072 21-4
17-07-26268,006,796,56+0,53 +8,1% ----6,796,791 19-5
17-07-26 70,004,094,66-0,57 -12,2% ----4,094,0910 20-5
17-07-26 72,003,092,95+0,14 +4,7% ----3,092,8112 20-5
17-07-26 74,001,791,69+0,10 +5,9% 1,902,121,791,29711 20-5
17-07-2658876,001,150,93+0,14 +15,1% 1,031,221,150,68167 20-5
17-07-26 78,000,470,48-0,01 -2,1% ----0,470,471 20-5
17-07-26 80,000,200,22-0,02 -9,1% ----0,200,201 20-5
17-07-26 82,000,200,10-- -- 0,060,210,200,202 14-5
17-07-26 84,00--0,05-- -- --0,15----0 --
17-07-26 88,00--0,01-- -- --------0 --
17-07-26 92,00--0,01-- -- --------0 --
21-08-26 40,00--34,49+0,58 +1,7% --------0 --
21-08-26 45,00--29,49-- -- 29,8530,65----0 --
21-08-26 50,00--24,50-- -- --------0 --
21-08-26 54,00--20,50-- -- --------0 --
21-08-26 56,00--18,50-- -- --------0 --
21-08-26 58,00--16,50-- -- 16,8517,65----0 --
21-08-26 60,00--14,51-- -- --------0 --
21-08-26 62,00------ -- --------0 --
21-08-26 64,00--10,53-- -- --------0 --
21-08-26 66,00--8,55-- -- --------0 --
21-08-26 68,00--6,65-- -- 6,907,70----0 --
21-08-26 70,005,254,81-- -- 5,255,705,405,255 19-5
21-08-26 72,003,423,39+0,03 +0,9% ----3,422,97613 20-5
21-08-26 74,002,302,33-0,03 -1,3% ----2,302,307 20-5
21-08-2616076,001,411,53+0,25 +16,3% 1,702,001,451,41124 20-5
21-08-26 78,001,030,95+0,08 +8,4% ----1,031,0190 20-5
21-08-26 80,00--0,56-- -- --------0 --
21-08-26 82,000,320,31-- -- ----0,320,321 19-5
21-08-26 84,00--0,17-- -- 0,100,24----0 --
21-08-26 88,00--0,05-- -- --------0 --
21-08-26 92,00--0,01-- -- --------0 --
18-09-26 24,00--50,49-- -- --------0 --
18-09-26 26,00--48,49-- -- 49,0549,45----0 --
18-09-26 28,00--46,49-- -- 47,0547,45----0 --
18-09-26 30,0040,9544,49-- -- ----40,9540,952 12-2
18-09-26 35,00--39,49-- -- --------0 --
18-09-26 40,0032,7534,49-- -- 35,0535,4532,7532,7510 15-4
18-09-26 46,00--28,49-- -- --------0 --
18-09-2612648,0018,6526,50+0,57 +2,2% ----18,6518,6515 26-3
18-09-2614950,0016,6524,50+0,57 +2,3% ----16,6516,6520 16-3
18-09-26 52,0023,4922,50-- -- 23,1023,5023,4923,492 18-5
18-09-26 54,0013,0020,50-- -- ----13,0013,0010 26-3
18-09-26 56,0019,8518,50-- -- ----19,8519,8525 15-5
18-09-26 58,0017,5416,50-- -- ----17,5417,545 18-5
18-09-26 60,0014,6014,50-- -- 15,1015,5014,6014,60113 19-5
18-09-26 65,0011,209,53-- -- 10,1010,5011,2011,202 14-5
18-09-26 70,004,875,04-0,17 -3,4% ----4,874,3041 20-5
18-09-26 75,002,272,17+0,10 +4,6% --4,002,281,89105 20-5
18-09-2639180,000,800,76+0,06 +7,9% ----0,800,8025 20-5
18-09-26 85,000,250,20+0,05 +25,0% 0,200,320,150,154 20-5
18-09-26 90,000,080,07-- -- 0,020,150,080,081 14-5
18-09-26 100,00--0,01-- -- --------0 --
18-09-26 110,00--0,02-- -- --------0 --
18-09-26 120,00------ -- ---------- --
18-12-26 20,0054,8054,48-- -- 55,0555,4554,8054,8017 19-5
18-12-26 24,00--50,48-- -- --------0 --
18-12-26 25,0047,2049,48-- -- ----47,2047,201 14-4
18-12-26 26,0043,6748,49-- -- 49,0549,4543,6743,55244 11-2
18-12-26 28,0045,1546,49-- -- ----45,1545,1525 20-4
18-12-26 30,0029,7044,49-14,79 -33,2% 45,0545,4529,8529,7050 7-10
18-12-26 35,0032,0039,49-- -- 40,0540,4532,0032,006 10-3
18-12-26 40,0034,8034,49-- -- ----34,8034,7514 19-5
18-12-2699645,0030,2229,49-- -- 30,1030,5030,2229,70141 19-5
18-12-26 50,0023,9624,49-0,53 -2,2% ----24,2123,967 20-5
18-12-26 52,0020,5222,49-- -- ----20,5220,524 15-4
18-12-26 54,0021,4420,49-- -- 21,1021,5021,4421,4432 18-5
18-12-26 55,0019,3519,49-0,14 -0,7% ----19,3518,909 20-5
18-12-26 56,0017,9818,49-- -- ----17,9817,981 28-4
18-12-26 58,0013,5016,49-- -- 17,1017,5013,5013,501 9-4
18-12-26 60,0015,4014,49+0,91 +6,3% ----15,4014,4526 20-5
18-12-26 65,0010,139,61+0,52 +5,4% ----10,259,8011 20-5
18-12-26 70,006,155,81+0,34 +5,9% ----6,206,103 20-5
18-12-26 75,003,453,20+0,25 +7,8% ----3,453,0528 20-5
18-12-26 80,001,731,60+0,13 +8,1% ----1,731,5146 20-5
18-12-26 85,000,610,69-0,08 -11,6% ----0,610,611 20-5
18-12-26 90,000,360,24-- -- ----0,360,3628 18-5
18-12-26 100,00--0,04-- -- --------0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--44,51+0,58 +1,3% --------0 --
19-03-27 35,00--39,51-- -- --------0 --
19-03-27 40,00--34,51-- -- --------0 --
19-03-27 45,00--29,51-- -- 30,0530,50----0 --
19-03-27 50,00--24,53-- -- --------0 --
19-03-27 52,00--22,53-- -- --------0 --
19-03-27 54,00--20,53-- -- --------0 --
19-03-27 56,0016,7218,51-- -- 19,0519,5016,7216,724 15-4
19-03-27 58,0016,6016,56-- -- ----16,6016,605 28-4
19-03-27 60,0014,0714,61-0,54 -3,7% ----14,0714,0775 20-5
19-03-27 65,0010,9010,36+0,54 +5,2% ----10,909,6092 20-5
19-03-27 70,007,317,03+0,28 +4,0% 7,357,657,317,313 20-5
19-03-27 75,004,654,44+0,21 +4,7% ----4,654,2049 20-5
19-03-27 80,002,652,650,00 0,0% --3,602,652,48125 20-5
19-03-27 85,001,551,46-- -- 1,491,691,551,5510 19-5
19-03-274390,000,790,74+0,05 +6,8% ----0,790,7910 19-5
19-03-27 100,00--0,20-- -- 0,100,30----0 --
19-03-27 110,00--0,05-- -- --------0 --
19-03-27 120,000,050,01-- -- --0,080,050,05200 20-4
18-06-27 30,0044,7544,49-- -- ----44,7544,7510 19-5
18-06-27 35,0040,0039,49-- -- 40,0540,5040,0039,7550 19-5
18-06-27 40,0019,3734,48-15,11 -43,8% ----19,3719,23296 9-9
18-06-27 45,0022,3029,48-- -- 30,0530,5022,3022,1051 12-3
18-06-27 50,0024,8124,51-- -- ----24,8124,811 19-5
18-06-27 55,0019,6219,51+0,11 +0,6% 20,0520,5019,6219,6225 20-5
18-06-27 60,0014,8714,86+0,01 +0,1% 15,1515,7514,8714,4345 20-5
18-06-27 70,008,017,73+0,28 +3,6% ----8,017,1018 20-5
18-06-27 80,003,203,30-0,10 -3,0% ----3,203,1028 20-5
18-06-27 90,001,001,16-0,16 -13,8% ----1,001,0070 20-5
18-06-27 100,000,240,35-- -- ----0,240,241 2-3
18-06-27 110,00--0,13-- -- --------0 --
18-06-27 120,00--0,03+0,01 +33,3% --0,15----0 --
18-06-27 150,00--0,01-- -- --------0 --
17-12-27 20,0039,8554,48-14,63 -26,9% 1,98--39,8539,852 7-10
17-12-27 25,0043,5949,48-- -- ----43,5943,5910 4-2
17-12-27 28,0021,0046,48-- -- 47,0547,5521,0021,001 12-3
17-12-27 30,0045,0044,48-- -- 45,0545,5545,0045,0020 19-5
17-12-27 35,0040,3539,48+0,87 +2,2% ----40,3539,0557 20-5
17-12-27 40,0031,1034,48-- -- ----31,1031,1020 9-4
17-12-27 45,0030,3429,48-- -- 30,0530,5530,3430,341 18-5
17-12-27 50,0024,0124,48-0,47 -1,9% ----24,0524,0124 20-5
17-12-27 55,0019,4919,56-- -- ----19,8219,4911 19-5
17-12-27 60,0014,3815,21-0,83 -5,5% ----14,4114,384 20-5
17-12-271.91870,008,258,58-0,33 -3,8% 8,709,258,408,2534 20-5
17-12-2727280,004,254,250,00 0,0% 4,294,584,254,0027 20-5
17-12-27 90,001,721,93-0,21 -10,9% 1,902,211,721,7250 20-5
17-12-27 100,000,850,82-- -- ----1,010,8515 19-5
17-12-27 110,000,270,36-- -- ----0,270,273 13-4
17-12-27 120,000,150,15-- -- ----0,150,151 11-2
17-12-27 150,00--0,01-- -- --------0 --
15-12-28 25,0040,1049,51-- -- 50,0550,4540,1040,101 9-3
15-12-28 30,0043,1544,51-- -- ----43,1543,151 23-4
15-12-28 35,0039,9039,53-- -- ----39,9039,9010 19-5
15-12-28 40,0035,0534,51+0,54 +1,6% 35,0035,5535,0535,055 20-5
15-12-28 45,0030,1029,51+0,59 +2,0% 30,0530,4530,1030,102 20-5
15-12-28 50,0025,6724,51-- -- 25,0525,5025,6725,671 18-5
15-12-28 55,0019,2019,76-0,56 -2,8% ----19,2019,209 20-5
15-12-28 60,0015,9015,88+0,02 +0,1% ----15,9015,902 20-5
15-12-28 70,0010,159,86-- -- ----10,1510,1510 19-5
15-12-28 80,005,705,75-0,05 -0,9% 5,756,305,705,701 20-5
15-12-28 90,003,253,27-- -- ----3,403,2555 19-5
15-12-28 100,001,341,81-- -- ----1,341,341 8-4
15-12-28 110,00--0,99-- -- 0,831,23----0 --
15-12-289120,000,580,54+0,03 +5,6% 0,370,770,580,581 14-5
15-12-28 150,00--0,16-- -- --------0 --
21-12-29 25,0030,3549,48-- -- 50,0550,4530,3529,9525 15-5
21-12-29 30,0040,5044,48-- -- ----40,5040,5010 23-2
21-12-29 40,0036,3034,48-- -- 35,0035,5536,3036,301 15-5
21-12-29 45,0030,0529,48+0,57 +1,9% ----30,0529,9025 20-5
21-12-29 50,0024,5524,53+0,02 +0,1% 25,0525,6024,5523,7328 20-5
21-12-29 55,0021,1920,16-- -- ----21,1921,193 18-5
21-12-29 60,0017,2016,36-- -- ----17,2017,1018 19-5
21-12-29 70,0011,8010,81-- -- 10,7511,6511,8011,805 14-5
21-12-29 80,007,256,95-- -- 6,857,607,307,2525 19-5
21-12-29 90,004,744,42-- -- 4,254,934,764,7450 19-5
21-12-29 100,003,102,78-- -- 2,553,213,103,1010 19-5
21-12-29 110,00--1,76-- -- 1,532,10----0 --
21-12-29 120,000,491,12-0,63 -56,3% ----0,490,491 5-12
21-12-29 150,000,300,31-- -- ----0,300,301 13-1
20-12-30 30,0036,4044,51-- -- 44,8545,7536,4036,401 2-1
20-12-30 40,0026,8034,51-- -- ----26,8026,801 5-1
20-12-30 45,0027,9129,51-- -- ----27,9127,9175 27-4
20-12-30 50,0025,0524,51+0,54 +2,2% 24,8525,7525,0523,5012 20-5
20-12-30 55,0020,0020,38-0,38 -1,9% ----20,0019,4537 20-5
20-12-30 60,0017,3816,81-- -- 16,5017,9017,4216,457 19-5
20-12-30 65,0014,4213,98-- -- 13,6515,0514,4214,421 19-5
20-12-30 70,0012,4511,58-- -- 11,2012,6012,4512,251.200 15-5
20-12-30 80,008,067,88-- -- ----8,068,061 19-5
20-12-30 90,005,495,39-- -- ----5,495,491 19-5
20-12-301.005100,003,753,66+0,09 +2,5% --4,253,753,65100 20-5
20-12-30 110,00--2,50-- -- 1,973,17----0 --
20-12-30 120,001,951,74+0,21 +12,1% ----2,051,95100 20-5
20-12-30 150,001,000,64-- -- ----1,000,95225 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?