Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 75,7073,96+1,74 +2,4% 76,2874,78806.95417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-5-2026)
Totaal volume 5.024 (3.395 Calls, 1.629 Puts)
Totaal open interest bij opening 36.421 (11.986 Calls, 24.435 Puts)
Call / Put ratio 2,08
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 35,0037,8538,98-- -- 40,6541,1037,8537,8530 24-4
15-05-26 40,0033,0533,99-- -- 35,6536,1033,1032,80100 24-4
15-05-26 45,00--28,99-- -- --------0 --
15-05-26 48,00--25,99-- -- 27,6528,10----0 --
15-05-26 50,00--23,99-- -- --------0 --
15-05-26 52,0021,2021,99-- -- ----21,2021,2050 24-4
15-05-26 54,00--20,00-- -- 21,6522,10----0 --
15-05-26 56,00--18,00-- -- --------0 --
15-05-26 57,009,5517,00-- -- ----9,559,551 30-3
15-05-26 58,0015,4416,00-- -- ----15,4415,441 30-4
15-05-26 59,0015,1215,00-- -- ----15,1415,01126 28-4
15-05-26 60,0012,9514,00-- -- 15,7016,1012,9512,951 17-4
15-05-26 62,0012,3912,02-- -- ----12,3912,3910 4-5
15-05-26 64,0011,9610,06+1,90 +18,9% ----11,9611,7555 14:29
15-05-26 66,009,988,12+1,86 +22,9% 9,00--9,989,7326 14:31
15-05-26 67,00--7,14-- -- --------0 --
15-05-26 68,008,096,17+1,92 +31,1% 7,758,158,098,004 17:11
15-05-26 69,00--5,20-- -- --------0 --
15-05-26 70,006,254,26+1,99 +46,7% ----6,255,553 16:02
15-05-26 71,00--3,36-- -- 4,865,15----0 --
15-05-26 72,004,102,53+1,57 +62,1% ----4,103,5020 17:23
15-05-26 73,001,591,77-- -- 3,033,231,591,5910 5-5
15-05-26 74,002,401,15+1,25 +108,7% ----2,602,0034 17:04
15-05-26 75,001,530,69+0,84 +121,7% ----1,531,531 12:36
15-05-26 76,000,900,37+0,53 +143,2% 0,800,951,100,61473 16:57
15-05-26 77,000,530,17+0,36 +211,8% ----0,530,34417 15:56
15-05-26 78,000,210,08+0,13 +162,5% ----0,300,11133 16:47
15-05-26 79,00------ -- ---------- --
15-05-26 80,000,050,02-- -- ----0,050,051 17-4
15-05-26 82,00------ -- ---------- --
15-05-26 84,00--0,01-- -- --------0 --
15-05-26 88,00--0,01-- -- --------0 --
15-05-26 92,00------ -- ---------- --
19-06-26 22,0044,8351,99-- -- ----44,8344,831 16-1
19-06-26 24,00--49,99-- -- --------0 --
19-06-26 26,0040,6547,99-- -- ----40,6540,655 16-3
19-06-26 28,00--46,00-- -- 47,6548,10----0 --
19-06-26 30,0031,5044,00-12,50 -28,4% ----31,5031,508 25-11
19-06-26 35,0020,1039,00-18,90 -48,5% ----20,1020,101 14-5
19-06-26 40,0017,6034,01-16,41 -48,3% ----17,6017,602 22-7
19-06-26 44,00--30,02-- -- --------0 --
19-06-26 45,0028,4029,02-- -- 30,7531,1028,4028,4025 27-4
19-06-26 46,0026,9028,02-- -- ----26,9026,85100 24-4
19-06-2693548,0024,9126,02+1,91 +7,3% ----24,9224,9175 24-4
19-06-26 50,0023,9524,03-- -- ----23,9523,951 30-4
19-06-26 52,0021,3222,03-- -- ----21,3221,321 21-4
19-06-26 54,0019,0020,04-- -- 21,7522,1519,0019,005 24-4
19-06-26 55,0021,1519,05+2,10 +11,0% ----21,1521,151 15:03
19-06-26 56,0017,2418,06-- -- ----17,2417,2475 29-4
19-06-26 57,00--17,07-- -- --------0 --
19-06-26 58,0016,2516,07-- -- ----16,2516,251 5-5
19-06-2611059,0015,2215,09+1,78 +11,8% ----15,2215,2210 28-4
19-06-26 60,0014,1914,09-- -- ----14,1914,191 5-5
19-06-26 62,0012,2512,12-- -- ----12,2512,2556 4-5
19-06-26 64,009,4810,17-- -- 11,8012,209,489,481 30-4
19-06-26 65,0010,909,17+1,73 +18,9% ----10,9010,854 11:41
19-06-26 66,0010,158,22+1,93 +23,5% ----10,1510,154 14:53
19-06-26 68,008,006,32+1,68 +26,6% ----8,007,852 13:12
19-06-26 70,006,154,52+1,63 +36,1% ----6,156,152 17:19
19-06-26 72,004,282,91+1,37 +47,1% ----4,414,0023 17:25
19-06-2699674,002,811,62+1,19 +73,5% 2,542,722,812,3028 16:19
19-06-26 76,001,400,78+0,62 +79,5% 1,281,451,461,20167 17:02
19-06-26 78,000,680,33+0,35 +106,1% ----0,680,644 15:55
19-06-26 80,000,250,12+0,13 +108,3% 0,130,270,250,2023 15:36
19-06-26 82,00------ -- --------0 --
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--34,03-- -- --------0 --
17-07-26 45,00--29,04-- -- --------0 --
17-07-26 50,00--24,04-- -- --------0 --
17-07-26 52,00--22,04-- -- 23,7024,15----0 --
17-07-26 54,00--20,04-- -- 21,7022,15----0 --
17-07-26 56,00--18,04-- -- --------0 --
17-07-26 58,00--16,04-- -- --------0 --
17-07-26 60,00--14,04-- -- --------0 --
17-07-26 62,00--12,09-- -- 13,7014,15----0 --
17-07-26 64,00--10,14-- -- 11,6512,20----0 --
17-07-26 66,008,078,25-- -- ----8,078,072 21-4
17-07-26 68,008,146,40+1,74 +27,2% ----8,148,102 17:11
17-07-26570,004,394,69+1,38 +29,4% 6,056,354,394,393 29-4
17-07-26 72,004,503,13+1,37 +43,8% 4,344,584,504,1049 13:17
17-07-263774,003,091,94+0,86 +44,3% ----3,092,8614 15:16
17-07-26 76,001,701,12+0,58 +51,8% ----1,751,605 13:10
17-07-26 78,000,860,63+0,23 +36,5% 0,841,030,860,8610 10:10
17-07-26 80,000,500,31+0,19 +61,3% 0,400,560,500,402 12:58
17-07-26 82,00------ -- --------0 --
17-07-26 84,00--0,09-- -- --------0 --
17-07-26 88,00--0,02-- -- --------0 --
17-07-26 92,00--0,02-- -- --------0 --
18-09-26 24,00--49,99-- -- --------0 --
18-09-26 26,00--48,00-- -- --------0 --
18-09-26 28,00--46,00-- -- --------0 --
18-09-26 30,0040,9544,00-- -- 45,6546,1040,9540,952 12-2
18-09-26 35,00--39,01-- -- --------0 --
18-09-26 40,0032,7534,04-- -- ----32,7532,7510 15-4
18-09-26 46,00--28,06-- -- --------0 --
18-09-2612648,0018,6526,04+1,75 +6,7% 27,7528,1518,6518,6515 26-3
18-09-26 50,0016,6524,04-- -- ----16,6516,6520 16-3
18-09-26 52,0015,3022,04-- -- ----15,3015,302 10-3
18-09-26 54,0013,0020,09-- -- ----13,0013,0010 26-3
18-09-26 56,0017,9718,09-- -- 19,7520,1518,0417,9581 28-4
18-09-26 58,008,9016,09-- -- ----9,108,903 30-3
18-09-26 60,0014,0014,14-- -- ----14,0014,001 4-5
18-09-26 65,0011,099,35+1,74 +18,6% ----11,0910,55211 14:31
18-09-26 70,006,595,08+1,51 +29,7% 6,306,606,606,1022 14:45
18-09-261.04375,003,002,23+0,77 +34,5% 2,813,063,002,72642 17:11
18-09-26 80,001,090,80+0,29 +36,3% ----1,161,0932 14:19
18-09-26 85,000,370,26+0,11 +42,3% ----0,390,3731 15:28
18-09-26190,000,100,07+0,03 +42,9% ----0,100,101 17:15
18-09-26 100,00--0,01-- -- --------0 --
18-09-26 110,00--0,02-- -- --------0 --
18-09-26 120,00------ -- ---------- --
18-12-26 20,0044,8253,99-9,17 -17,0% ----44,8244,8230 17-12
18-12-26 24,00--49,99-- -- --------0 --
18-12-26 25,0047,2048,99-- -- 50,6051,1547,2047,201 14-4
18-12-26 26,0043,6747,99-- -- ----43,6743,55244 11-2
18-12-26 28,0045,1546,00-- -- 47,6548,1545,1545,1525 20-4
18-12-26 30,0029,7044,00-14,30 -32,5% ----29,8529,7050 7-10
18-12-26 35,0032,0039,01-- -- ----32,0032,006 10-3
18-12-26 40,0027,3034,01-- -- ----27,3027,3011 17-3
18-12-2688145,0028,1529,02+1,78 +6,1% 30,7531,1028,1528,1550 20-4
18-12-26 50,0025,8224,03+1,79 +7,4% 25,7026,1525,8525,823 12:10
18-12-26 52,0020,5222,05-- -- ----20,5220,524 15-4
18-12-26 54,0010,9020,12-- -- 21,7522,2010,9010,905 23-3
18-12-262.08355,0021,0519,12+1,72 +9,0% 20,7521,1521,0521,052 15:05
18-12-26 56,0017,9818,09-- -- ----17,9817,981 28-4
18-12-26 58,0013,5016,17-- -- ----13,5013,501 9-4
18-12-26 60,0016,2514,22+2,03 +14,3% 15,8016,2516,2516,251 15:06
18-12-26 65,0011,299,57+1,72 +18,0% ----11,3010,75431 12:47
18-12-26 70,007,275,76+1,51 +26,2% 6,857,207,276,17168 15:30
18-12-26 75,003,853,15+0,70 +22,2% 3,804,004,003,75118 17:22
18-12-26 80,001,941,53+0,41 +26,8% --2,202,071,8020 17:27
18-12-2619685,000,770,67+0,16 +23,9% 0,780,950,770,7740 13:13
18-12-26 90,000,110,27-- -- ----0,110,1110 24-4
18-12-26 100,00--0,04-- -- --------0 --
18-12-26 110,00--0,01-- -- --0,10----0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--44,00-- -- --------0 --
19-03-27 35,00--38,96-- -- 40,6041,15----0 --
19-03-27 40,00--33,96-- -- --------0 --
19-03-27 45,00--29,02-- -- --------0 --
19-03-27 50,00--24,04-- -- --------0 --
19-03-27 52,00--22,04-- -- 23,6524,20----0 --
19-03-27 54,00--20,04-- -- --------0 --
19-03-27 56,0016,7218,17-- -- ----16,7216,724 15-4
19-03-27 58,0016,6016,27-- -- ----16,6016,605 28-4
19-03-27 60,0013,5514,40-- -- 15,8516,3513,6513,5592 24-4
19-03-27 65,0010,2510,25-- -- ----10,2510,2576 30-4
19-03-27 70,007,006,88-- -- ----7,007,00200 5-5
19-03-27 75,005,054,37+0,68 +15,6% ----5,055,054 12:03
19-03-27 80,003,052,59+0,46 +17,8% 2,963,223,103,057 17:25
19-03-27 85,001,811,44+0,37 +25,7% ----1,811,819 15:15
19-03-27 90,001,000,76+0,24 +31,6% ----1,001,001 13:00
19-03-27 100,00--0,19-- -- --------0 --
19-03-27 110,00--0,05-- -- --------0 --
19-03-27 120,000,050,01-- -- ----0,050,05200 20-4
18-06-27 30,0036,5544,00-- -- 45,6046,1536,5536,551 26-3
18-06-27 35,0025,2039,02-13,82 -35,4% ----25,5025,2080 2-10
18-06-27 40,0019,3734,02-14,65 -43,1% 35,6536,1519,3719,23296 9-9
18-06-27 45,0022,3029,07-- -- ----22,3022,1051 12-3
18-06-27 50,0017,5624,09-- -- ----17,5617,565 20-3
18-06-27 55,0019,6019,22-- -- 20,60--19,6019,6020 22-4
18-06-27 60,0016,1214,65+1,47 +10,0% 15,85--16,1216,121 12:10
18-06-271.10370,008,757,58+1,08 +14,2% ----8,758,705 17:01
18-06-27 80,003,283,21-- -- 3,743,973,283,2825 5-5
18-06-27 90,001,351,14+0,21 +18,4% 1,271,521,351,35100 10:27
18-06-27 100,000,240,37-- -- ----0,240,241 2-3
18-06-27 110,00--0,13-- -- 0,020,27----0 --
18-06-27 120,00--0,05-- -- --------0 --
18-06-27 150,00------ -- ---------- --
17-12-27 20,0039,8553,98-14,13 -26,2% 1,98--39,8539,852 7-10
17-12-27 25,0043,5948,99-- -- ----43,5943,5910 4-2
17-12-27 28,0021,0045,99-- -- ----21,0021,001 12-3
17-12-27 30,0036,1544,00-7,85 -17,8% ----36,1536,151 30-12
17-12-27 35,0033,8039,00-- -- ----33,8033,8075 9-2
17-12-27 40,0031,1034,01-- -- 35,6036,1531,1031,1020 9-4
17-12-27 45,0028,2529,01-- -- ----28,2528,252 24-4
17-12-27 50,0023,1024,02-- -- ----23,1023,101 27-4
17-12-27 55,0019,6519,22-- -- 20,60--19,6519,6535 30-4
17-12-27 60,0014,8014,87-- -- ----14,8014,805 5-5
17-12-27 70,009,308,36+0,94 +11,2% ----9,309,302 09:32
17-12-27 80,004,764,05+0,71 +17,5% --5,054,784,5011 13:01
17-12-27 90,001,681,78-- -- ----1,681,6810 22-4
17-12-27 100,000,740,74-- -- ----0,740,741 28-4
17-12-27 110,000,270,29-- -- ----0,270,273 13-4
17-12-27 120,000,150,12-- -- --0,320,150,151 11-2
17-12-27 150,00------ -- --------0 --
15-12-28 25,0040,1048,99-- -- ----40,1040,101 9-3
15-12-28 30,0043,1544,00-- -- 45,5546,2043,1543,151 23-4
15-12-28 35,0039,0039,02-- -- ----39,0039,001 21-4
15-12-28 40,0031,3734,00-- -- ----31,3731,379 8-4
15-12-28 45,0029,2929,05-- -- ----29,2929,292 21-4
15-12-28 50,0023,2124,07-- -- --26,7023,2123,211 29-4
15-12-28 55,0019,4519,47-- -- 20,80--19,4519,4520 5-5
15-12-28 60,0017,3515,60+1,75 +11,2% ----17,3517,353 16:09
15-12-28 70,0010,809,68+1,12 +11,6% 10,4011,1010,8010,503 16:14
15-12-282.30680,006,305,59+0,65 +11,6% ----6,306,303 13:05
15-12-281090,002,253,16+0,40 +12,7% ----2,252,2510 23-2
15-12-28 100,001,341,73-- -- ----1,341,341 8-4
15-12-28 110,00--0,95-- -- --------0 --
15-12-288120,000,330,52+0,07 +13,5% ----0,330,331 20-3
15-12-28 150,00------ -- --------0 --
21-12-29 25,0030,3548,99+1,74 +3,6% ----30,3529,9525 15-5
21-12-29 30,0040,5044,00-- -- 45,5046,2040,5040,5010 23-2
21-12-29 40,0030,5034,01-- -- ----30,5030,502 12-2
21-12-29 45,0029,0129,02-- -- 30,5531,2529,0129,00150 28-4
21-12-29 50,0024,2524,07-- -- ----24,2524,255 5-5
21-12-29 55,0020,0019,72-- -- 20,8021,9520,0020,001 4-5
21-12-29 60,0015,6916,23-- -- ----15,6915,691 30-4
21-12-2964070,0010,4010,66+0,93 +8,7% --12,1510,4010,403 4-5
21-12-29 80,007,576,81+0,76 +11,2% ----7,577,573 17:06
21-12-29 90,004,874,34+0,53 +12,2% ----4,874,873 17:06
21-12-29 100,001,652,74-- -- ----1,801,653 10-3
21-12-29 110,00------ -- --------0 --
21-12-29 120,000,491,11-0,62 -55,9% 0,941,550,490,491 5-12
21-12-29 150,000,300,31-- -- ----0,300,301 13-1
20-12-30 30,0036,4044,00-- -- ----36,4036,401 2-1
20-12-30 40,0026,8034,02-- -- ----26,8026,801 5-1
20-12-30 45,0027,9129,02-- -- ----27,9127,9175 27-4
20-12-30 50,0025,9524,12+1,83 +7,6% 25,5026,5025,9525,9510 12:43
20-12-30 55,0019,6020,03-- -- ----19,6019,606 4-5
20-12-30 60,0016,4816,60-- -- ----16,4816,484 28-4
20-12-30 65,0013,9013,90-- -- ----13,9013,901 4-5
20-12-30 70,0012,5011,53+0,97 +8,4% ----12,5012,502 13:57
20-12-30 80,007,797,91-- -- 7,659,257,797,796 30-4
20-12-30 90,005,225,40-- -- 5,156,605,225,221 29-4
20-12-306100,002,813,68+0,30 +8,2% ----2,812,815 18-3
20-12-30 110,00------ -- --------0 --
20-12-30 120,001,951,77-- -- ----1,951,95100 4-5
20-12-30 150,000,850,64-- -- 0,951,230,850,8550 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?