Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 66,8666,64+0,22 +0,3% 67,2066,20631.11617:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-3-2026)
Totaal volume 858 (540 Calls, 318 Puts)
Totaal open interest bij opening 13.695 (8.761 Calls, 4.934 Puts)
Call / Put ratio 1,70
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 20,0049,7546,65-- -- ----49,7549,751 19-2
20-03-26 22,00--44,65-- -- --------0 --
20-03-26 24,00--42,66-- -- --------0 --
20-03-26 26,00--40,66-- -- --------0 --
20-03-26 28,00--38,66-- -- --------0 --
20-03-26 30,0036,1036,66-- -- ----36,1036,105 8-1
20-03-26 35,0027,7631,66-3,90 -12,3% 31,6032,1027,8427,76110 27-11
20-03-26 36,00--30,66-- -- --------0 --
20-03-26 38,00--28,67-- -- --------0 --
20-03-26 40,0024,6726,67-2,00 -7,5% ----24,6724,6428 18-12
20-03-26 42,0020,0924,67-4,58 -18,6% ----20,0920,0940 11-8
20-03-26 44,0018,0922,67-4,58 -20,2% ----18,0918,0930 11-8
20-03-26 45,0017,0421,67-4,63 -21,4% ----17,0417,0440 11-8
20-03-26 46,0016,0620,67-4,61 -22,3% ----16,0615,6041 11-8
20-03-26 48,0013,1518,67-5,52 -29,6% 18,6019,1013,1513,1080 7-10
20-03-26 50,0017,2016,67-- -- ----17,2017,201 5-3
20-03-26 52,0013,5014,68-- -- ----13,5013,502 9-3
20-03-26 54,0012,5512,68-- -- ----12,5512,553 6-3
20-03-2680755,0010,5511,69+0,30 +2,6% ----10,5510,552 9-3
20-03-26 56,009,2110,69-- -- ----9,219,217 9-3
20-03-26 57,0012,429,72-- -- ----12,4212,4215 19-2
20-03-26 58,008,958,75-- -- ----8,958,952 10-3
20-03-26 59,00--7,78-- -- --------0 --
20-03-26 59,50--7,28-- -- --------0 --
20-03-26 60,007,006,81-- -- ----7,007,002 10-3
20-03-26 61,00--5,84-- -- --------0 --
20-03-26 62,004,714,94-0,23 -4,7% 4,995,204,714,711 09:57
20-03-26 63,002,684,07-- -- ----2,682,6030 9-3
20-03-26 64,003,103,22-0,12 -3,7% ----3,103,1015 11:07
20-03-26 65,002,652,44+0,21 +8,6% ----2,652,2535 15:17
20-03-26 66,001,781,75+0,03 +1,7% 1,751,911,781,7820 12:02
20-03-26 67,001,211,19+0,02 +1,7% ----1,211,0552 17:01
20-03-26 68,000,900,74+0,16 +21,6% ----0,900,6078 16:04
20-03-26 69,000,440,42+0,02 +4,8% 0,400,540,440,441 13:42
20-03-26 70,000,190,20-0,01 -5,0% 0,180,310,190,191 10:16
20-03-26371,000,110,09+0,01 +11,1% ----0,110,111 09:06
20-03-26 72,000,050,050,00 0,0% 0,031,330,050,042 17:18
20-03-26 74,000,070,01-- -- ----0,070,045 5-3
20-03-2615776,000,020,01+0,01 +100,0% ----0,020,022 11:31
20-03-26378,000,050,01-- -- ----0,050,053 23-2
20-03-262.20080,000,020,01-- -- ----0,020,0230 26-2
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--38,71-- -- --------0 --
17-04-26 30,00--36,72-- -- --------0 --
17-04-26 35,00--31,73-- -- --------0 --
17-04-26 40,00--26,74-- -- 26,6527,25----0 --
17-04-26 44,00--22,75-- -- --------0 --
17-04-26 46,00--20,76-- -- --------0 --
17-04-26 48,00--18,77-- -- --------0 --
17-04-26 50,0020,0516,79-- -- ----20,0520,051 27-2
17-04-26 52,00--14,82-- -- --------0 --
17-04-26 54,00--12,89-- -- --------0 --
17-04-26 56,009,6111,02-- -- ----9,619,617 9-3
17-04-26 57,00--10,10-- -- --------0 --
17-04-26 58,0011,369,19-- -- ----11,3611,364 17-2
17-04-26 59,00--8,27+0,20 +2,4% --------0 --
17-04-26 60,0011,107,36-- -- 7,357,7011,1011,101 13-2
17-04-26 62,005,415,64-0,23 -4,1% ----5,415,411 09:57
17-04-2610064,004,204,08+0,18 +4,4% 4,134,344,204,202 10-3
17-04-26 66,002,912,75+0,16 +5,8% ----2,912,792 13:24
17-04-26 68,001,911,64+0,27 +16,5% 1,731,891,911,656 16:10
17-04-26 70,001,100,91+0,19 +20,9% 0,941,091,101,0913 16:54
17-04-2675272,000,480,45+0,03 +6,7% 0,500,570,480,4810 10-3
17-04-26 74,000,230,18-- -- ----0,250,2321 10-3
17-04-26 76,000,170,07-- -- ----0,170,174 10-3
17-04-26 78,000,100,03-- -- ----0,100,102 3-3
17-04-26 80,00--0,01-- -- --------0 --
17-04-26 84,00--0,01-- -- --------0 --
17-04-26 88,00--0,01-- -- --------0 --
15-05-26 35,00--31,84-- -- --------0 --
15-05-26 40,00--26,86-- -- --------0 --
15-05-26 45,00--21,92-- -- --------0 --
15-05-26 48,00--19,03-- -- --------0 --
15-05-26 50,00--17,05-- -- --------0 --
15-05-26 52,00--15,14-- -- --------0 --
15-05-26 54,00--13,17-- -- --------0 --
15-05-26 56,00--11,34-- -- --------0 --
15-05-26 57,00--10,44-- -- --------0 --
15-05-26 58,0012,609,53-- -- ----12,6012,601 26-2
15-05-26 59,00--8,63-- -- --------0 --
15-05-26 60,00--7,78-- -- --------0 --
15-05-26 62,005,306,13-- -- ----5,305,3020 9-3
15-05-26 64,00--4,64-- -- 4,684,93----0 --
15-05-26 66,005,663,33-- -- ----5,665,667 27-2
15-05-26 68,002,402,26-- -- 2,312,512,402,403 10-3
15-05-26 70,001,571,41-- -- ----1,571,5757 10-3
15-05-26 72,000,700,86-- -- ----0,700,701 9-3
15-05-261974,000,550,46+0,07 +15,2% ----0,550,553 10-3
15-05-26 76,000,200,25-- -- 0,190,350,200,208 9-3
15-05-26 80,00--0,06-- -- --------0 --
15-05-26 84,00--0,01-- -- --------0 --
15-05-26 88,00--0,01-- -- --------0 --
19-06-26 22,0044,8344,75-- -- 44,0545,8044,8344,831 16-1
19-06-26 24,00--42,76-- -- --------0 --
19-06-26 26,0042,3540,78-- -- ----42,3541,503 2-3
19-06-26 28,00--38,79-- -- --------0 --
19-06-26 30,0031,5036,80-5,30 -14,4% ----31,5031,508 25-11
19-06-26 35,0020,1031,83-11,73 -36,9% ----20,1020,101 14-5
19-06-26 40,0017,6026,88-9,28 -34,5% ----17,6017,602 22-7
19-06-26 44,00--22,92-- -- --------0 --
19-06-26 45,0021,7221,97-0,25 -1,1% ----21,7221,723 09:53
19-06-26 46,00--20,97-- -- --------0 --
19-06-26 48,0018,9019,03-- -- ----18,9018,90150 5-3
19-06-26 50,0017,4017,05-- -- ----17,4017,401 4-3
19-06-26 52,0015,5515,10-- -- ----15,5515,551 10-3
19-06-261.00654,0013,5013,22+0,32 +2,4% 13,1513,7013,5013,504 10-3
19-06-26 55,0012,5012,27-- -- ----12,5012,505 10-3
19-06-26 56,0011,2511,36-- -- ----11,2511,1051 6-3
19-06-26 58,008,509,61-- -- 9,609,958,508,1555 9-3
19-06-26 60,008,107,82-- -- ----8,108,101 10-3
19-06-26 62,004,746,23-- -- ----4,744,741 9-3
19-06-26 64,004,944,78+0,16 +3,3% 4,845,004,944,9413 13:39
19-06-26 65,003,274,09-- -- ----3,273,1580 9-3
19-06-26 66,003,603,47-- -- ----3,603,601 10-3
19-06-26 68,002,652,40-- -- 2,482,652,652,652 10-3
19-06-26 70,001,661,56+0,10 +6,4% 1,651,821,661,6616 14:42
19-06-26 72,001,080,98-- -- 1,031,151,081,083 10-3
19-06-2625276,000,400,33+0,05 +15,2% --1,100,400,401 6-3
19-06-26 80,000,120,11-- -- ----0,160,12437 10-3
19-06-26 85,000,070,02-- -- ----0,070,0741 6-3
19-06-26 90,000,050,01-- -- ----0,050,05200 2-3
19-06-26 100,00--0,02-- -- --------0 --
19-06-26 110,00--0,02-- -- --------0 --
18-09-26 24,00--42,76-- -- --------0 --
18-09-26 26,00--40,78-- -- --------0 --
18-09-26 28,00--38,79-- -- --------0 --
18-09-26 30,0040,9536,80-- -- ----40,9540,952 12-2
18-09-26 35,00--31,84-- -- --------0 --
18-09-26 40,00--26,89-- -- --------0 --
18-09-26 46,00--21,00-- -- --------0 --
18-09-26 48,0021,1019,00-- -- 19,0019,5021,4021,10110 27-2
18-09-26 50,0016,5717,11-- -- 17,0517,6016,5716,5710 6-3
18-09-26 52,0015,3015,16-- -- ----15,3015,302 10-3
18-09-264054,0015,6513,36+0,26 +1,9% ----15,6515,6540 17-2
18-09-26 56,0013,8011,50-- -- 11,5012,0013,8013,8030 17-2
18-09-26 58,0010,059,77+0,28 +2,9% ----10,0510,0511 15:00
18-09-26 60,007,688,11-- -- ----7,687,6810 6-3
18-09-26 65,004,754,60-- -- 4,654,884,754,746 10-3
18-09-26 70,002,122,18-0,06 -2,8% 2,252,432,122,1210 11:00
18-09-26 75,000,750,90-- -- 0,881,070,750,751 9-3
18-09-26 80,000,800,31-- -- ----0,800,801 23-2
18-09-26 85,000,320,12-- -- ----0,320,323 20-2
18-09-26 90,00--0,04-- -- --------0 --
18-09-26 100,00--0,01-- -- --------0 --
18-09-26 110,00--0,02-- -- --------0 --
18-12-26 20,0044,8246,74-1,92 -4,1% 46,1547,7044,8244,8230 17-12
18-12-26 24,00--42,76-- -- --------0 --
18-12-26 25,0019,9541,77-21,82 -52,2% ----20,0119,9587 14-11
18-12-2624426,0043,6740,78+0,21 +0,5% ----43,6743,55244 11-2
18-12-26 28,0043,5938,79-- -- 38,7039,2043,6643,2023 12-2
18-12-26 30,0029,7036,80-7,10 -19,3% ----29,8529,7050 7-10
18-12-2613635,0032,0031,84+0,20 +0,6% ----32,0032,006 10-3
18-12-26 40,0030,5026,89-- -- ----30,5030,501 23-2
18-12-26 45,0022,2121,97-- -- 21,9522,4522,2122,211 10-3
18-12-26 50,0017,0017,16-0,16 -0,9% 17,1517,7017,0017,009 09:30
18-12-26 52,0013,7215,25-- -- ----13,9213,7239 9-3
18-12-26 54,0013,0513,44-- -- ----13,0513,051 6-3
18-12-26 55,0013,5112,53-- -- ----13,5113,5110 5-3
18-12-26 56,0010,4511,63-- -- ----10,4510,451 9-3
18-12-26 58,009,0010,01-- -- ----9,009,0023 26-1
18-12-26 60,008,568,43-- -- ----8,568,563 10-3
18-12-26 65,005,105,08+0,02 +0,4% --5,755,105,104 09:31
18-12-26 70,002,942,77-- -- 2,883,062,942,8014 10-3
18-12-26 75,001,521,41-- -- 1,431,611,521,502 10-3
18-12-26 80,000,770,65-- -- ----0,770,771 10-3
18-12-26 85,000,650,27-- -- ----0,650,652 26-2
18-12-26 90,000,300,12-- -- ----0,310,3019 27-2
18-12-26 100,00--0,02-- -- --------0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
18-06-27 30,0036,8536,64-- -- ----36,8536,855 5-1
18-06-27 35,0025,2031,84-6,64 -20,9% ----25,5025,2080 2-10
18-06-27 40,0019,3726,89-7,52 -28,0% 26,8527,4019,3719,23296 9-9
18-06-27 45,0024,9022,06-- -- ----24,9024,9022 26-2
18-06-27 50,0016,6017,38-- -- ----16,6016,5523 6-3
18-06-27 55,0013,4012,95-- -- ----13,4013,4020 4-3
18-06-27 60,009,409,14+0,26 +2,8% 9,109,559,408,9710 15:44
18-06-27 70,003,554,01-- -- ----3,553,552 9-3
18-06-27 80,001,581,46+0,12 +8,2% ----1,641,5860 15:49
18-06-27 90,000,670,46-- -- ----0,670,6710 2-3
18-06-27 100,000,240,16-- -- ----0,240,241 2-3
18-06-27 110,00--0,05-- -- --------0 --
18-06-27 120,00--0,02-- -- --------0 --
17-12-27 20,0039,8546,74-6,89 -14,7% 1,98--39,8539,852 7-10
17-12-27 25,0043,5941,77-- -- ----43,5943,5910 4-2
17-12-27 28,0021,0038,78-17,78 -45,8% ----21,0021,001 12-3
17-12-27 30,0036,1536,79-0,64 -1,7% ----36,1536,151 30-12
17-12-27 35,0033,8031,82-- -- ----33,8033,8075 9-2
17-12-27 40,0025,4026,86-- -- ----25,4025,401 9-3
17-12-27 45,0021,8022,00-- -- ----21,8021,802 10-3
17-12-2750250,0017,3017,22+0,25 +1,5% ----17,3017,305 3-3
17-12-27 55,0012,8013,03-- -- ----12,8012,8019 3-3
17-12-27 60,009,959,56+0,39 +4,1% ----9,959,9521 15:57
17-12-27 70,004,924,75-- -- 4,595,154,924,922 10-3
17-12-27 80,001,862,11-- -- 1,952,411,861,861 9-3
17-12-27 90,000,960,93-- -- ----0,960,961 6-3
17-12-27 100,000,350,45-- -- ----0,350,352 9-3
17-12-27 110,00--0,21-- -- --------0 --
17-12-27 120,000,150,11-- -- ----0,150,151 11-2
15-12-28 25,0040,1041,76-- -- ----40,1040,101 9-3
15-12-28 30,0029,6536,81-7,16 -19,5% ----29,6529,654 24-9
15-12-28 35,0036,0031,87-- -- ----36,0036,001 23-2
15-12-28 40,0026,3626,86-- -- ----26,3626,3640 27-1
15-12-28 45,0023,1521,93-- -- ----23,1523,155 2-3
15-12-28 50,0017,7517,32+0,43 +2,5% ----17,7517,4544 17:01
15-12-28 55,0013,2013,41-- -- ----13,2013,201 3-3
15-12-28 60,0012,2010,27-- -- ----12,2012,2010 19-2
15-12-288670,005,975,85+0,15 +2,6% ----5,975,9714 10-3
15-12-28 80,003,293,25-- -- ----3,503,298 10-3
15-12-28 90,002,251,77-- -- ----2,252,2510 23-2
15-12-28 100,000,831,02-- -- ----0,830,8315 26-1
15-12-28 110,00--0,60-- -- --------0 --
15-12-28 120,000,330,37-- -- ----0,330,331 9-3
21-12-29 25,0030,3541,76-11,41 -27,3% ----30,3529,9525 15-5
21-12-29 30,0040,5035,44-- -- ----40,5040,5010 23-2
21-12-29 40,0030,5026,87-- -- ----30,5030,502 12-2
21-12-29 45,0022,0121,99-- -- ----22,0322,016 10-3
21-12-292.45150,0017,5017,60+0,18 +1,0% ----17,5017,501 10:22
21-12-29 55,0015,9913,84-- -- ----15,9915,991 25-2
21-12-29 60,0010,1410,92-- -- ----10,1610,14100 9-3
21-12-29 70,006,206,65-- -- ----6,206,201 9-3
21-12-29 80,004,454,07+0,38 +9,3% 3,694,744,454,452 14:22
21-12-29 90,003,202,53-- -- ----3,203,205 20-2
21-12-29 100,001,651,61-- -- ----1,801,653 10-3
21-12-29 120,000,490,71-0,22 -31,0% ----0,490,491 5-12
21-12-29 150,000,300,20-- -- ----0,300,301 13-1
20-12-30 30,0036,4036,78-- -- ----36,4036,401 2-1
20-12-30 40,0026,8026,85-- -- ----26,8026,801 5-1
20-12-30 45,0024,4522,02-- -- ----24,4524,4510 10-2
20-12-30 50,0018,0017,88-- -- ----18,0018,001 4-3
20-12-30 55,0013,8414,15-0,31 -2,2% ----13,8413,844 09:01
20-12-30 60,0013,2511,43-- -- ----13,2513,251 25-2
20-12-30 65,009,109,10-- -- ----9,109,101 9-3
20-12-30 70,007,007,25-- -- ----7,007,001 9-3
20-12-30 80,004,744,67-- -- ----4,764,74100 9-3
20-12-30 90,003,753,11+0,64 +20,6% 3,124,273,753,75102 16:54
20-12-30 100,002,052,08-- -- ----2,052,051 20-1
20-12-30 120,00--0,97-- -- 0,481,96----0 --
20-12-30 150,00--0,31-- -- --------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?