Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 77,8477,94-0,10 -0,1% 78,4877,6895.51513:29

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-8-2026)
Totaal volume 4.967 (2.230 Calls, 2.737 Puts)
Totaal open interest bij opening 20.630 (3.472 Calls, 17.158 Puts)
Call / Put ratio 0,81
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 40,0040,8339,17-- -- ----40,9940,83311 7-8
21-08-26 45,00--34,18-- -- --------0 --
21-08-26 50,0030,8729,18-- -- ----30,8730,871 3-8
21-08-26 52,0030,9727,18-- -- 25,8526,4030,9730,971 6-8
21-08-26 54,00--25,18-- -- --------0 --
21-08-26 56,00--23,18-- -- --------0 --
21-08-26 58,00--21,19-- -- --------0 --
21-08-26 60,00--19,19-- -- 17,8518,40----0 --
21-08-26 62,00--17,19-- -- 15,8516,40----0 --
21-08-26 64,0017,4215,19-- -- ----17,4217,421 4-8
21-08-26 66,0010,4513,19-- -- ----10,4510,4525 29-6
21-08-26 68,0012,9911,19-- -- 9,8510,4012,9912,991 3-8
21-08-26 70,0010,909,20-- -- ----10,9910,881.100 7-8
21-08-26 71,00------ -- ---------- --
21-08-26 72,008,807,20-- -- ----8,808,803 7-8
21-08-26 73,00------ -- --------0 --
21-08-26 74,004,105,21-1,11 -21,3% 4,034,484,104,101 11-8
21-08-26 75,00--4,24-- -- 3,183,46----0 --
21-08-26 76,002,603,31-0,71 -21,5% ----2,602,601 11-8
21-08-26 77,00--2,45-- -- 1,521,73----0 --
21-08-26 78,001,031,68-0,65 -38,7% ----1,260,9420 17:15
21-08-26 79,000,561,01-0,45 -44,6% ----0,560,563 16:03
21-08-26 80,000,260,51-0,25 -49,0% ----0,450,2262 17:02
21-08-26 81,000,330,30-- -- 0,100,170,400,333 10-8
21-08-26 82,000,060,14-0,08 -57,1% 0,05--0,080,0631 11-8
21-08-26 83,00--0,06-- -- --------0 --
21-08-2649584,000,010,02-0,01 -50,0% --0,080,010,012 11-8
21-08-26 85,00--0,01-- -- --0,09----0 --
21-08-2614786,000,030,01-- -- --0,080,030,03135 7-8
21-08-2624388,000,070,04-- -- ----0,070,0730 5-8
21-08-26 90,00------ -- ---------- --
21-08-26 92,00--0,01-- -- --------0 --
21-08-26 96,00------ -- ---------- --
18-09-26 24,0058,9555,21-- -- ----59,2558,957 6-8
18-09-26 26,0055,3153,21-- -- ----55,3155,311 5-8
18-09-26 28,0054,3051,22-- -- ----54,8854,306 6-8
18-09-26 30,0052,4049,22-- -- ----53,0852,4013 6-8
18-09-26 35,0047,2344,24-- -- ----48,2447,238 6-8
18-09-26 40,0043,0839,25-- -- ----43,0843,081 6-8
18-09-26 46,0037,0833,27-- -- ----37,0837,081 6-8
18-09-26 48,0035,0831,28-- -- ----35,0835,081 6-8
18-09-26 50,0031,2829,28-- -- 27,9528,5031,2831,281 5-8
18-09-26 52,0023,4927,29-- -- 26,0026,5523,4923,492 18-5
18-09-26 54,0013,0025,29-- -- ----13,0013,0010 26-3
18-09-26 56,0024,8823,30-- -- ----25,0024,703.660 7-8
18-09-26 58,0022,9321,30-- -- ----23,6922,93174 7-8
18-09-26 60,0015,8019,31-- -- ----15,8015,20123 22-5
18-09-26 64,0012,7015,32-- -- ----12,7012,5544 23-6
18-09-26 65,0015,9914,33-- -- ----16,3115,76276 7-8
18-09-26 66,0010,8513,34-- -- ----10,8510,8588 2-7
18-09-26 68,008,8311,37-- -- ----9,358,8365 26-6
18-09-26 70,0010,909,43-- -- ----11,9910,881.441 7-8
18-09-26 72,0010,407,57-- -- ----10,4010,401 6-8
18-09-26 74,005,805,79-- -- ----5,805,801 10-8
18-09-26 75,003,914,89-0,98 -20,0% 3,844,093,913,8028 16:30
18-09-26276,004,844,05-1,00 -24,7% ----4,844,844 7-8
18-09-26 78,001,792,52-0,73 -29,0% 1,771,962,061,796 11-8
18-09-26 80,001,021,40-0,38 -27,1% ----1,150,8974 15:47
18-09-26 82,000,440,69-0,25 -36,2% ----0,540,42271 11-8
18-09-26 84,000,220,29-0,07 -24,1% ----0,220,222 11-8
18-09-26 85,000,130,19-0,06 -31,6% --0,720,130,132 11-8
18-09-26 86,000,120,12-- -- 0,07--0,150,129 10-8
18-09-26 88,00--0,05-- -- --------0 --
18-09-26 90,000,080,02-- -- --0,090,080,083 29-7
18-09-26 92,00--0,01-- -- --------0 --
18-09-26 96,00--0,01-- -- --------0 --
18-09-26 100,00--0,01-- -- --------0 --
18-09-26 110,00--0,01-- -- --------0 --
18-09-26 120,00------ -- --------0 --
16-10-26 45,00--34,37-- -- --------0 --
16-10-26 50,00--29,39-- -- --------0 --
16-10-26 56,00--23,42-- -- --------0 --
16-10-26 58,00--21,43-- -- --------0 --
16-10-26 60,00--19,44-- -- --------0 --
16-10-26 64,00--15,47-- -- --------0 --
16-10-26 66,0014,6013,51-- -- ----14,6014,602 30-7
16-10-26 68,00--11,57-- -- --------0 --
16-10-26 70,009,839,69-- -- ----9,839,831 10-8
16-10-26 72,00--7,91-- -- --------0 --
16-10-26 74,005,206,25-1,05 -16,8% 5,255,555,205,201 11-8
16-10-26 76,004,704,66-- -- ----4,704,701 10-8
16-10-26 78,003,553,24-- -- 2,472,684,023,506 7-8
16-10-26 80,002,172,10-- -- ----2,172,083 10-8
16-10-26 82,001,001,27-0,27 -21,3% ----1,071,0035 14:59
16-10-26 84,000,550,73-0,18 -24,7% ----0,550,551 11-8
16-10-26 86,000,410,41-- -- ----0,410,4124 10-8
16-10-266588,000,150,22-0,06 -27,3% ----0,150,153 11-8
16-10-26 90,000,120,11-- -- ----0,120,122 10-8
16-10-26 92,00--0,05-- -- --------0 --
16-10-26 96,00--0,01-- -- --------0 --
16-10-26 100,00--0,01-- -- --------0 --
18-12-26 20,0055,9559,34-- -- ----55,9555,9510 22-5
18-12-26 24,00--55,38-- -- --------0 --
18-12-26 25,0047,2054,39-- -- ----47,2047,201 14-4
18-12-26 26,0043,6753,40-- -- ----43,6743,55244 11-2
18-12-26 28,0047,9051,42-- -- ----47,9047,9012 22-5
18-12-26 30,0051,0349,44-- -- ----51,0351,0331 7-8
18-12-26 35,0045,8544,49-- -- ----45,8545,8510 7-8
18-12-26 40,0040,0939,54-- -- 38,3038,8540,0940,091 10-8
18-12-26 45,0031,4734,59-1,20 -3,5% ----31,4731,4167 29-6
18-12-26 50,0030,9529,64-- -- --33,7030,9530,95110 7-8
18-12-26 52,0030,0527,67-- -- ----30,0530,0550 6-8
18-12-26 54,0020,9325,70-- -- ----20,9320,9310 25-5
18-12-26 55,0026,7024,72-- -- 23,6524,1526,7026,5536 7-8
18-12-26 56,0024,5723,74-- -- ----24,5724,5720 7-8
18-12-26 58,0023,3021,80-- -- ----23,3023,302 5-8
18-12-26 60,0020,0019,89-- -- ----20,0020,002 10-8
18-12-26 65,0016,0015,25-- -- ----16,4016,0046 7-8
18-12-26 70,0010,1010,74-0,64 -6,0% ----10,1010,103 11-8
18-12-26 75,005,956,62-0,67 -10,1% ----6,255,65159 15:34
18-12-26 80,002,823,39-0,57 -16,8% 2,80--3,202,7532 16:40
18-12-26 85,001,141,44-0,30 -20,8% ----1,401,1316 16:53
18-12-26 90,000,400,54-0,14 -25,9% ----0,400,3870 16:58
18-12-26 95,000,150,17-- -- ----0,150,1421 29-7
18-12-26 100,00--0,05-- -- --------0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,01-- -- --------0 --
19-03-27 30,00--49,80-- -- --------0 --
19-03-27 35,0045,8544,96-- -- 43,6044,1045,8545,852 7-8
19-03-27 40,00--40,11-- -- --------0 --
19-03-27 45,00--35,23-- -- --------0 --
19-03-27 50,00--30,41-- -- --------0 --
19-03-27 52,00--28,49-- -- 27,0527,65----0 --
19-03-27 54,00--26,56-- -- --------0 --
19-03-27 56,0016,7224,66-- -- ----16,7216,724 15-4
19-03-271558,0022,4522,76-1,25 -5,5% 21,3521,9022,4522,451 22-7
19-03-27 60,0014,8520,89-- -- 19,4520,0514,8514,856 15-6
19-03-27 65,0017,8016,26-- -- ----17,8017,805 7-8
19-03-27 70,0011,0011,97-0,97 -8,1% 10,8511,2011,0011,001 11-8
19-03-27 75,008,158,15-- -- ----8,158,151 10-8
19-03-27 80,004,555,08-0,53 -10,4% ----4,654,3010 15:14
19-03-27 85,002,382,83-0,45 -15,9% 2,352,542,382,3830 16:21
19-03-27 90,001,551,51-- -- ----1,551,553 10-8
19-03-27 95,000,810,73-- -- ----0,810,816 3-8
19-03-27 100,00--0,35-- -- --------0 --
19-03-27 110,00--0,10-- -- --------10 6-8
19-03-27 120,000,020,02-- -- --0,090,020,0219 26-5
18-06-27 30,0049,2549,92-0,67 -1,3% ----49,3049,2510 11-8
18-06-27 35,0040,0045,18-- -- ----40,0039,7550 19-5
18-06-27 40,0040,5040,33-- -- ----40,5040,353 10-8
18-06-27 45,0035,8535,54-- -- ----35,8535,855 7-8
18-06-27 50,0030,0030,74-- -- ----30,0030,0011 29-7
18-06-27 55,0026,1526,04-- -- ----26,4526,1532 7-8
18-06-27 56,0025,8025,06-- -- ----25,8025,8023 3-8
18-06-27 58,0023,5523,21-- -- 21,8522,4023,5523,5529 30-7
18-06-27 60,0023,0621,39-- -- ----23,0623,061 6-8
18-06-2768365,0016,0516,89-1,11 -6,6% 15,7016,1516,0516,051 11-8
18-06-27 70,0011,6512,79-1,14 -8,9% ----11,6511,651 11-8
18-06-27 75,009,109,05-- -- 7,85--9,109,101 10-8
18-06-27 80,005,356,03-0,68 -11,3% 5,205,505,355,35200 11-8
18-06-27 85,003,323,77-0,45 -11,9% ----3,323,321 11-8
18-06-27 90,001,872,25-0,38 -16,9% ----2,051,85724 16:18
18-06-27 95,001,651,25-- -- ----1,651,5517 6-8
18-06-27 100,000,850,71-- -- ----0,850,8536 6-8
18-06-27 110,000,240,23-- -- 0,110,300,240,2336 10-8
18-06-27 120,000,100,09-- -- ----0,100,1020 10-8
18-06-27 150,00--0,02-- -- --------0 --
17-12-27 20,0059,0059,58-0,58 -1,0% 1,98--59,0059,0015 11-8
17-12-27 25,0055,8554,69-- -- ----55,8555,852 7-8
17-12-27 28,0021,0051,76-- -- ----21,0021,001 12-3
17-12-27 30,0051,0449,81-- -- ----51,0451,0480 7-8
17-12-27 35,0045,8844,95-- -- ----47,1545,792.736 7-8
17-12-27 40,0042,4540,17-- -- ----42,4542,40100 6-8
17-12-27 45,0036,8035,56-- -- ----36,8036,807 31-7
17-12-27 50,0029,7130,81-1,10 -3,6% 29,4530,0029,7129,711 11-8
17-12-27 55,0026,9526,19-- -- ----26,9526,951 7-8
17-12-27 60,0020,6521,66-1,01 -4,7% ----20,7520,604 15:32
17-12-27 70,0012,8013,32-0,52 -3,9% ----12,8012,805 11-8
17-12-27 80,006,507,23-0,73 -10,1% ----6,506,5021 11-8
17-12-27 90,003,463,38-- -- ----3,463,462 10-8
17-12-27 100,001,541,54-- -- 1,241,501,541,5410 10-8
17-12-27 110,000,680,71-0,03 -4,2% ----0,680,6850 11-8
17-12-27 120,000,360,39-0,03 -7,7% ----0,360,36140 11-8
17-12-27 150,00--0,02-- -- --------0 --
16-06-28 40,0039,0040,23-1,23 -3,1% 38,9039,7039,0039,001 11-8
16-06-28 50,0032,7230,86-- -- ----32,7232,721 6-8
16-06-28 55,0028,1726,36-- -- ----28,1728,171 6-8
16-06-28 60,00--22,04-- -- --------0 --
16-06-28 70,0014,5514,32-- -- 13,0014,0014,5514,551 7-8
16-06-28 80,009,408,40-- -- ----9,409,401 6-8
16-06-28 90,004,904,63-- -- ----4,904,903 6-8
16-06-28 100,002,972,47-- -- 1,972,482,972,9580 6-8
16-06-28 110,00--1,31-- -- --------0 --
16-06-28 120,000,660,82-- -- ----0,660,6610 7-8
16-06-28 150,00--0,12-- -- --------0 --
15-12-28 25,0054,1554,70-0,55 -1,0% ----54,1554,1015 11-8
15-12-28 30,0052,2049,84-- -- ----52,2050,9511 7-8
15-12-28 35,0045,2545,01-- -- 43,7044,4545,2545,256 10-8
15-12-28 40,0040,9040,23-- -- ----41,8040,9030 7-8
15-12-28 45,0035,9535,51-- -- ----35,9535,9520 7-8
15-12-28 50,0031,2530,89-- -- ----31,2531,2514 7-8
15-12-28 55,0025,8726,44-- -- ----25,8725,876 29-7
15-12-28 60,0021,0022,19-1,19 -5,4% ----21,0020,953 16:06
15-12-28 70,0016,0514,79-- -- ----16,0516,055 7-8
15-12-28 80,009,359,15-- -- 8,45--9,359,352 10-8
15-12-28 90,005,825,46-- -- ----5,825,5012 7-8
15-12-2875100,003,153,33-0,37 -11,1% ----3,153,1514 11-8
15-12-28 110,001,551,88-- -- 1,472,031,551,5055 15-7
15-12-28 120,001,131,25-- -- ----1,131,131 4-8
15-12-28 150,00--0,29-- -- --------0 --
21-12-29 25,0054,1054,69-0,59 -1,1% ----54,1054,0017 11-8
21-12-29 30,0046,2249,80-- -- ----46,2246,1060 22-5
21-12-29 40,0040,6540,03-- -- ----40,6540,651 3-8
21-12-29 45,0037,4035,24-- -- ----37,4037,058 6-8
21-12-29 50,0031,3030,73-- -- ----31,3031,302 10-8
21-12-29 55,0026,6426,51-- -- ----26,6426,6450 7-8
21-12-29 60,0022,7022,54-- -- ----22,7022,57500 3-8
21-12-29 70,0015,8515,62-- -- ----15,8515,8511 7-8
21-12-2932080,0011,4010,45-0,65 -6,2% ----11,8011,4013 6-8
21-12-29 90,006,676,86-- -- --------2 3-8
21-12-29 100,004,334,54-0,21 -4,6% ----4,334,3311 11-8
21-12-29 110,002,832,98-- -- ----2,832,832 4-8
21-12-29 120,000,992,01-- -- --------10 22-6
21-12-29 150,000,300,71-- -- ----0,300,301 13-1
20-12-30 30,0050,2050,08-- -- ----50,2050,206 10-8
20-12-30 40,0026,8040,28-- -- ----26,8026,801 5-1
20-12-30 45,0036,0535,46-- -- ----36,0536,0510 7-8
20-12-30 50,0030,0330,99-0,96 -3,1% ----30,0330,031 17:15
20-12-301.42755,0027,0027,06-1,45 -5,4% ----27,0027,002 10-8
20-12-30 60,0022,1022,79-0,69 -3,0% ----22,1022,101 11-8
20-12-30 65,0020,2019,29-- -- ----20,2020,204 6-8
20-12-30 70,0015,6116,30-0,69 -4,2% ----15,6115,611 11-8
20-12-30 80,0010,9511,58-0,63 -5,4% ----11,0010,953 11-8
20-12-30 90,008,208,18-- -- ----8,208,201 7-8
20-12-30 100,005,645,71-- -- ----5,645,4651 7-8
20-12-30 110,004,084,02+0,06 +1,5% ----4,084,081 11-8
20-12-30 120,003,103,22-0,12 -3,7% 1,963,513,103,10125 11-8
20-12-30 150,001,001,22-- -- ----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?