Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 68,8869,28-0,40 -0,6% 68,8868,6029.25709:28

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-4-2026)
Totaal volume 3.619 (963 Calls, 2.656 Puts)
Totaal open interest bij opening 12.861 (8.502 Calls, 4.359 Puts)
Call / Put ratio 0,36
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 28,00--39,09-- -- --------0 --
17-04-26 30,00--37,09-- -- --------0 --
17-04-26 35,00--32,10-- -- --------0 --
17-04-26 40,00--27,11-- -- --------0 --
17-04-26 44,00--23,12-- -- --------0 --
17-04-26 46,00--21,13-- -- --------0 --
17-04-26 48,00--19,16-- -- --------0 --
17-04-26 50,0018,9517,21+1,74 +10,1% ----18,9518,951 12:29
17-04-26 52,00--15,18-- -- --------0 --
17-04-26 54,0012,3213,26-- -- ----12,3212,325 16-3
17-04-26 56,0011,6111,31-- -- ----11,7111,0149 17-3
17-04-26 57,00--10,31-- -- --------0 --
17-04-26 58,0011,369,34-- -- ----11,3611,364 17-2
17-04-26 59,00--8,39-- -- --------0 --
17-04-26 60,007,387,42-- -- ----7,387,381 25-3
17-04-26 62,005,105,55-- -- ----5,105,105 27-3
17-04-26 64,002,973,83-- -- ----2,972,9722 30-3
17-04-26 66,003,762,34+1,42 +60,7% ----3,763,4856 13:06
17-04-26 68,002,451,21+1,24 +102,5% ----2,451,7858 16:53
17-04-26 70,001,120,53+0,59 +111,3% ----1,250,95117 17:15
17-04-26 72,000,470,19+0,28 +147,4% ----0,470,3423 17:08
17-04-26 74,000,080,05+0,03 +60,0% ----0,080,086 1-4
17-04-26 76,000,140,02-- -- --0,050,140,1433 19-3
17-04-26578,000,100,01-- -- ----0,100,102 3-3
17-04-26 80,00--0,01-- -- --------0 --
17-04-26 84,00--0,01-- -- --0,08----0 --
17-04-26 88,00--0,01-- -- --------0 --
15-05-26 35,00--32,18-- -- --------0 --
15-05-26 40,00--27,23-- -- --------0 --
15-05-26 45,00--22,28-- -- --------0 --
15-05-26 48,00--19,33-- -- --------0 --
15-05-26 50,00--17,43-- -- --------0 --
15-05-26 52,00--15,49-- -- --------0 --
15-05-26 54,00--13,54-- -- --------0 --
15-05-26 56,00--11,64-- -- --------0 --
15-05-26357,009,5510,69+2,01 +18,8% ----9,559,551 30-3
15-05-26 58,008,809,77-- -- ----8,808,808 27-3
15-05-26 59,007,608,85-- -- ----7,657,605 30-3
15-05-26 60,007,357,95-- -- ----7,357,308 26-3
15-05-26 62,005,306,21-- -- ----5,305,3010 30-3
15-05-26 64,005,954,65+1,30 +28,0% ----5,955,9550 11:44
15-05-26 66,004,153,29+0,86 +26,1% ----4,154,151 1-4
15-05-26 68,003,032,16+0,87 +40,3% ----3,033,035 10:54
15-05-26 70,002,071,32+0,75 +56,8% ----2,081,8448 17:10
15-05-26 72,001,250,74+0,51 +68,9% ----1,251,028 15:27
15-05-26 74,000,380,40-- -- ----0,380,3811 27-3
15-05-26 76,000,210,20-- -- ----0,210,212 31-3
15-05-26 80,000,150,04-- -- ----0,150,151 18-3
15-05-26 84,00--0,01-- -- --------0 --
15-05-26 88,00--0,01-- -- --------0 --
19-06-26222,0044,8345,14+2,22 +4,9% ----44,8344,831 16-1
19-06-26 24,00--43,15-- -- --------0 --
19-06-26 26,0040,6541,16-- -- ----40,6540,655 16-3
19-06-26 28,00--39,16-- -- --------0 --
19-06-26230,0031,5037,17+2,22 +6,0% ----31,5031,508 25-11
19-06-26 35,0020,1032,20+2,21 +6,9% ----20,1020,101 14-5
19-06-26 40,0017,6027,23+2,20 +8,1% ----17,6017,602 22-7
19-06-26 44,00--23,28-- -- --------0 --
19-06-26 45,0024,1322,30+1,83 +8,2% ----24,1324,1310 10:54
19-06-26 46,00--21,31-- -- --------0 --
19-06-26 48,0018,9019,35-- -- ----18,9018,90150 5-3
19-06-26 50,0016,6017,41-- -- ----16,6016,609 27-3
19-06-26 52,0014,8515,48-- -- ----14,8514,6560 26-3
19-06-26 54,0013,5013,58-- -- ----13,5013,504 10-3
19-06-262.00755,0014,3512,63+2,03 +16,1% ----14,3514,1515 10:54
19-06-26 56,0010,8511,75-- -- ----10,8510,853 26-3
19-06-26 57,00--10,77-- -- --------0 --
19-06-26 58,008,809,90-- -- ----8,808,801 30-3
19-06-26 59,008,058,98-- -- ----8,058,0525 27-3
19-06-26 60,009,958,08+1,87 +23,1% --10,709,959,802 14:28
19-06-26 62,006,406,42-- -- ----6,406,401 31-3
19-06-26 64,006,004,93-- -- ----6,006,001 18-3
19-06-26 65,004,144,20-- -- ----4,204,146 25-3
19-06-26 66,004,903,55+1,35 +38,0% ----4,904,903 17:21
19-06-26 68,003,382,42+0,96 +39,7% ----3,383,2020 13:35
19-06-26 70,002,361,57+0,79 +50,3% ----2,362,363 17:24
19-06-261.14572,001,000,97+0,51 +52,6% ----1,001,001 31-3
19-06-26 74,00--0,59-- -- --------0 --
19-06-26 76,000,450,30+0,15 +50,0% ----0,450,451 17:26
19-06-26 80,000,180,09-- -- ----0,180,181 18-3
19-06-26 85,000,070,03-- -- ----0,070,0741 6-3
19-06-26 88,00------ -- ---------- --
19-06-261.30090,000,050,01-- -- ----0,050,05200 2-3
19-06-26 100,00--0,01-- -- --------0 --
19-06-26 110,00--0,01-- -- --------0 --
18-09-26 24,00--43,15-- -- --------0 --
18-09-26 26,00--41,16-- -- --------0 --
18-09-26 28,00--39,17-- -- --------0 --
18-09-26 30,0040,9537,18-- -- ----40,9540,952 12-2
18-09-26 35,00--32,23-- -- --------0 --
18-09-26 40,00--27,28-- -- --------0 --
18-09-26 46,00--21,36-- -- --------0 --
18-09-2612648,0018,6519,41+2,14 +11,0% ----18,6518,6515 26-3
18-09-26 50,0016,6517,51-- -- ----16,6516,6520 16-3
18-09-26 52,0015,3015,54+2,11 +13,6% ----15,3015,302 10-3
18-09-26 54,0013,0013,64-- -- ----13,0013,0010 26-3
18-09-26 56,0011,9311,83-- -- ----11,9311,93330 19-3
18-09-26 58,008,9010,05-- -- ----9,108,903 30-3
18-09-26 60,0010,308,37+1,93 +23,1% ----10,3010,153 16:50
18-09-26 65,006,054,72+1,33 +28,2% ----6,106,059 15:01
18-09-26 70,003,002,26+0,74 +32,7% ----3,022,8235 15:02
18-09-2649975,001,270,91+0,37 +40,7% ----1,301,1916 17:08
18-09-26 80,000,290,32-- -- ----0,290,291 26-3
18-09-26 85,000,120,11-- -- ----0,120,121 23-3
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 20,0044,8247,14-2,32 -4,9% ----44,8244,8230 17-12
18-12-26 24,00--43,15-- -- --------0 --
18-12-26 25,0019,9542,16-22,21 -52,7% ----20,0119,9587 14-11
18-12-26 26,0043,6741,16-- -- ----43,6743,55244 11-2
18-12-26 28,0043,5939,17-- -- ----43,6643,2023 12-2
18-12-265130,0029,7037,18+2,27 +6,1% ----29,8529,7050 7-10
18-12-2613635,0032,0032,20+2,29 +7,1% ----32,0032,006 10-3
18-12-26 40,0027,3027,22-- -- ----27,3027,3011 17-3
18-12-26 45,0022,7522,29-- -- ----22,7522,754 17-3
18-12-26 50,0019,5017,57+1,93 +11,0% ----19,5019,5010 12:59
18-12-26 52,0012,6015,64-- -- ----12,6012,605 23-3
18-12-26 54,0010,9013,80-- -- ----10,9010,905 23-3
18-12-26 55,0012,9512,88-- -- ----12,9512,952 25-3
18-12-2614056,0011,8112,00+1,90 +15,8% ----11,8111,8110 12-3
18-12-26 58,0010,0010,25-- -- ----10,0010,001 20-3
18-12-26 60,007,808,67-- -- ----7,807,801 30-3
18-12-26 65,006,505,28+1,22 +23,1% ----6,506,255 13:58
18-12-26 70,003,752,88+0,87 +30,2% ----3,813,4824 17:06
18-12-26 75,001,851,44+0,41 +28,5% ----1,881,85100 16:17
18-12-26 80,000,950,65+0,30 +46,2% ----0,950,952 1-4
18-12-26 85,000,270,26-- -- ----0,270,25147 23-3
18-12-26 90,000,300,11-- -- ----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 --
19-03-27 30,00--37,20-- -- --------0 --
19-03-27 35,00--32,23-- -- --------0 --
19-03-27 40,00--27,28-- -- --------0 --
19-03-27 45,00--22,41-- -- --------0 --
19-03-27 50,00--17,65-- -- --------0 --
19-03-27 52,00--15,80-- -- --------0 --
19-03-27 54,00--14,00-- -- --------0 --
19-03-27 56,00--12,29-- -- --------0 --
19-03-27 58,00--10,69-- -- --------0 --
19-03-27 60,00--9,23-- -- --------0 --
19-03-27 65,007,056,05+1,00 +16,5% ----7,056,9550 1-4
19-03-27 70,004,383,75+0,63 +16,8% ----4,384,3822 11:02
19-03-27 75,002,032,19-- -- ----2,031,953 26-3
19-03-27 80,001,251,18-- -- ----1,251,2515 31-3
19-03-27 85,00------ -- ---------- --
19-03-27 90,00--0,30-- -- --------0 --
19-03-27 100,00--0,10-- -- --------0 --
19-03-27 110,00--0,02-- -- --------0 --
18-06-27 30,0036,5537,23-- -- ----36,5536,551 26-3
18-06-27 35,0025,2032,28-7,08 -21,9% ----25,5025,2080 2-10
18-06-27 40,0019,3727,31-7,94 -29,1% ----19,3719,23296 9-9
18-06-27 45,0022,3022,46-- -- ----22,3022,1051 12-3
18-06-27 50,0017,5617,72-- -- ----17,5617,565 20-3
18-06-27 55,0012,3013,34-- -- ----12,3012,302 30-3
18-06-27 60,0011,009,58+1,42 +14,8% ----11,0011,0010 15:42
18-06-27 70,003,744,28-- -- ----3,743,741 20-3
18-06-27 80,001,481,57-- -- ----1,481,4640 26-3
18-06-27 90,000,460,48-- -- ----0,460,4610 23-3
18-06-27 100,000,240,15-- -- ----0,240,241 2-3
18-06-27 110,00--0,04-- -- --------0 --
18-06-27 120,00--0,01-- -- --------0 --
17-12-27 20,0039,8547,13-7,28 -15,4% 1,98--39,8539,852 7-10
17-12-27 25,0043,5942,15-- -- ----43,5943,5910 4-2
17-12-27 28,0021,0039,17-- -- ----21,0021,001 12-3
17-12-27 30,0036,1537,18-1,03 -2,8% ----36,1536,151 30-12
17-12-27 35,0033,8032,20-- -- ----33,8033,8075 9-2
17-12-27 40,0026,2227,26-- -- ----26,2226,221 24-3
17-12-27 45,0021,3922,39-- -- ----21,3921,391 24-3
17-12-27 50,0016,8517,69-- -- ----16,8516,851 27-3
17-12-27 55,0013,1313,51-- -- ----13,1313,135 23-3
17-12-271.15960,009,3510,01+1,59 +15,9% ----9,509,356 26-3
17-12-271.38170,005,805,02+1,00 +19,9% ----5,805,7513 12:47
17-12-27 80,002,712,25+0,46 +20,4% ----2,712,7174 15:28
17-12-27 90,001,160,97+0,19 +19,6% ----1,161,1660 15:29
17-12-27 100,000,350,42-- -- ----0,350,352 9-3
17-12-27 110,00--0,20-- -- --------0 --
17-12-27 120,000,150,09-- -- ----0,150,151 11-2
15-12-28 25,0040,1042,31-- -- ----40,1040,101 9-3
15-12-28 30,0036,9037,18-- -- ----36,9036,901 12-3
15-12-28 35,0036,0032,21-- -- ----36,0036,001 23-2
15-12-28 40,0025,7027,66-- -- ----25,7025,701 23-3
15-12-28 45,0020,9422,36-- -- ----20,9420,941 24-3
15-12-28 50,0017,9517,86-- -- ----17,9517,954 31-3
15-12-28 55,0014,8514,02-- -- ----14,8514,8522 18-3
15-12-28 60,0010,0010,79-- -- ----10,0010,0022 24-3
15-12-28 70,005,756,17-- -- ----5,805,7532 27-3
15-12-28 80,003,303,48-- -- 3,48--3,303,206 20-3
15-12-28 90,002,251,89-- -- ----2,252,2510 23-2
15-12-28 100,001,151,05+0,10 +9,5% ----1,151,1530 14:08
15-12-28 110,00--0,59-- -- --------0 --
15-12-28 120,000,330,33-- -- ----0,330,331 20-3
21-12-29 25,0030,3542,16-11,81 -28,0% ----30,3529,9525 15-5
21-12-29 30,0040,5037,18-- -- ----40,5040,5010 23-2
21-12-29 40,0030,5027,28-- -- ----30,5030,502 12-2
21-12-2954545,0021,2522,49+2,16 +9,6% ----21,2521,255 27-3
21-12-29 50,0020,0018,20+1,80 +9,9% ----20,0020,006 12:46
21-12-29 55,0015,2014,35-- -- ----15,2015,201 18-3
21-12-29 60,0013,0011,49+1,51 +13,1% ----13,0012,902 16:39
21-12-29 70,006,607,12-- -- ----6,606,6010 25-3
21-12-29 80,004,054,29-- -- ----4,054,052 30-3
21-12-29 90,003,112,73-- -- ----3,113,114 13-3
21-12-29 100,001,651,72-- -- ----1,801,653 10-3
21-12-29 120,000,490,72-0,23 -31,9% ----0,490,491 5-12
21-12-29 150,000,300,21-- -- ----0,300,301 13-1
20-12-30130,0036,4037,16+2,22 +6,0% ----36,4036,401 2-1
20-12-30 40,0026,8027,26-- -- ----26,8026,801 5-1
20-12-30 45,0024,4522,54-- -- ----24,4524,4510 10-2
20-12-30 50,0017,1518,18-- -- ----17,1517,155 27-3
20-12-30 55,0014,0014,60-- -- ----14,0014,006 27-3
20-12-30 60,0011,0011,92-- -- ----11,0011,001 30-3
20-12-30 65,009,109,65-- -- ----9,109,101 9-3
20-12-30 70,008,907,85+1,05 +13,4% ----8,908,5013 14:16
20-12-30 80,005,595,55+0,04 +0,7% ----5,595,592 10:56
20-12-30 90,003,554,00-- -- ----3,553,55100 26-3
20-12-30 100,002,812,91-- -- ----2,812,815 18-3
20-12-30 120,00--1,54-- -- --------0 --
20-12-30 150,000,650,64+0,01 +1,6% ----0,650,6550 15:47
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?