Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 73,9673,64+0,32 +0,4% 74,3673,44519.52317:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-5-2026)
Totaal volume 1.362 (986 Calls, 376 Puts)
Totaal open interest bij opening 20.265 (4.029 Calls, 16.236 Puts)
Call / Put ratio 2,62
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 35,0037,8538,67-- -- ----37,8537,8530 24-4
15-05-265040,0033,0533,67+0,32 +1,0% ----33,1032,80100 24-4
15-05-26 45,00--28,67-- -- 28,9029,35----0 --
15-05-26 48,00--25,67-- -- --------0 --
15-05-26 50,00--23,68-- -- --------0 --
15-05-26 52,0021,2021,68-- -- ----21,2021,2050 24-4
15-05-26 54,00--19,68-- -- --------0 --
15-05-26 56,00--17,68-- -- 17,9518,40----0 --
15-05-26 57,009,5516,68-- -- 17,0017,409,559,551 30-3
15-05-26 58,0015,4415,68-- -- ----15,4415,441 30-4
15-05-26 59,0015,1215,38-- -- ----15,1415,01126 28-4
15-05-26 60,0012,9513,68-- -- 13,9514,3512,9512,951 17-4
15-05-26 62,0012,3911,69-- -- 12,0012,3512,3912,3910 4-5
15-05-26 64,009,379,70-- -- ----9,379,373 15-4
15-05-26 66,008,307,75+0,55 +7,1% ----8,307,906 10:44
15-05-26 67,00--6,75-- -- --------0 --
15-05-26 68,006,315,85+0,46 +7,9% ----6,316,311 11:34
15-05-26 69,00--4,90-- -- --------0 --
15-05-26 70,004,313,98+0,33 +8,3% 4,274,504,314,2511 14:35
15-05-26 71,00--3,11-- -- --------0 --
15-05-26 72,002,642,30+0,34 +14,8% ----2,642,641 10:52
15-05-26 73,001,591,590,00 0,0% ----1,591,5910 09:15
15-05-26 74,001,211,02+0,19 +18,6% ----1,211,1012 16:43
15-05-26 75,000,680,59+0,09 +15,3% ----0,680,681 12:18
15-05-2688176,000,400,32+0,05 +15,6% --0,720,400,37203 15:16
15-05-26 77,000,210,15+0,06 +40,0% 0,130,200,210,158 12:25
15-05-26 78,000,100,07+0,03 +42,9% ----0,100,10140 16:10
15-05-26 80,000,050,02-- -- ----0,050,051 17-4
15-05-26 84,00--0,01-- -- --------0 --
15-05-26 88,00--0,01-- -- --------0 --
15-05-26 92,00------ -- ---------- --
19-06-26 22,0044,8351,67-- -- ----44,8344,831 16-1
19-06-26 24,00--49,67-- -- --------0 --
19-06-26 26,0040,6547,68-- -- ----40,6540,655 16-3
19-06-26 28,00--45,68-- -- --------0 --
19-06-26 30,0031,5043,68-12,18 -27,9% 43,9044,3531,5031,508 25-11
19-06-26 35,0020,1038,69-18,59 -48,0% 38,9539,4020,1020,101 14-5
19-06-26 40,0017,6033,69-16,09 -47,8% 33,9534,4017,6017,602 22-7
19-06-26 44,00--29,70-- -- --------0 --
19-06-26 45,0028,4028,70-- -- ----28,4028,4025 27-4
19-06-26 46,0026,9027,70-- -- 28,0028,4026,9026,85100 24-4
19-06-26 48,0024,9125,71-- -- ----24,9224,9175 24-4
19-06-26 50,0023,9523,71-- -- 24,0024,4023,9523,951 30-4
19-06-26 52,0021,3221,71-- -- ----21,3221,321 21-4
19-06-26 54,0019,0019,72-- -- ----19,0019,005 24-4
19-06-26 55,0019,0318,72-- -- 19,0019,4019,0319,03125 28-4
19-06-26 56,0017,2417,72-- -- 18,0018,4017,2417,2475 29-4
19-06-26 57,00--16,72-- -- 16,9517,40----0 --
19-06-26 58,0016,2515,73+0,52 +3,3% ----16,2516,251 17:18
19-06-26 59,0015,2214,73-- -- ----15,2215,2210 28-4
19-06-26 60,0014,1913,73+0,46 +3,4% 14,0514,4014,1914,191 11:49
19-06-26 62,0012,2511,76-- -- ----12,2512,2556 4-5
19-06-26 64,009,489,83-- -- ----9,489,481 30-4
19-06-26 65,009,308,85+0,45 +5,1% ----9,359,302 16:04
19-06-26 66,008,207,85+0,35 +4,5% 8,158,558,208,201 10:05
19-06-26 68,006,455,99+0,46 +7,7% ----6,506,453 15:45
19-06-26 70,004,314,24-- -- ----4,314,3140 4-5
19-06-26 72,002,972,65+0,32 +12,1% ----3,082,7676 14:10
19-06-26 74,001,711,44+0,27 +18,8% 0,70--1,741,607 11:34
19-06-26 76,000,800,67+0,13 +19,4% ----0,800,763 14:25
19-06-26 78,000,320,28+0,04 +14,3% 0,250,380,320,321 13:33
19-06-26 80,000,120,11-- -- ----0,120,1240 30-4
19-06-26 85,000,070,01-- -- --0,080,070,0741 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--33,72-- -- 33,9534,40----0 --
17-07-26 45,00--28,72-- -- --------0 --
17-07-26 50,00--23,73-- -- --------0 --
17-07-26 52,00--21,73-- -- 21,9522,40----0 --
17-07-26 54,00--19,73-- -- 19,9520,40----0 --
17-07-26 56,00--17,73-- -- 17,9518,40----0 --
17-07-26 58,00--15,73-- -- --------0 --
17-07-26 60,00--13,73-- -- --------0 --
17-07-26 62,00--11,78-- -- --------0 --
17-07-26 64,00--9,87-- -- 10,0510,55----0 --
17-07-26 66,008,077,92-- -- ----8,078,072 21-4
17-07-26 68,00--6,11-- -- --------0 --
17-07-26 70,004,394,39-- -- ----4,394,393 29-4
17-07-26 72,003,172,89+0,28 +9,7% ----3,202,9410 14:35
17-07-26 74,002,001,76+0,24 +13,6% ----2,001,8215 11:25
17-07-26 76,001,130,98+0,15 +15,3% ----1,131,129 14:48
17-07-26 78,000,700,53+0,17 +32,1% ----0,700,62110 12:39
17-07-26 80,000,300,28+0,02 +7,1% ----0,300,301 13:33
17-07-26 84,00--0,08-- -- --------0 --
17-07-26 88,00--0,02-- -- --------0 --
17-07-26 92,00--0,02-- -- --------0 --
18-09-26 24,00--49,71-- -- 49,9050,35----0 --
18-09-26 26,00--47,72-- -- --------0 --
18-09-26 28,00--45,72-- -- --------0 --
18-09-26 30,0040,9543,73-- -- ----40,9540,952 12-2
18-09-26 35,00--38,72-- -- 38,9539,40----0 --
18-09-26 40,0032,7533,72-- -- ----32,7532,7510 15-4
18-09-26 46,00--27,72-- -- --------0 --
18-09-26 48,0018,6525,72-- -- ----18,6518,6515 26-3
18-09-26 50,0016,6523,73-- -- ----16,6516,6520 16-3
18-09-26 52,0015,3021,73-- -- ----15,3015,302 10-3
18-09-26 54,0013,0019,73-- -- ----13,0013,0010 26-3
18-09-26 56,0017,9717,73-- -- ----18,0417,9581 28-4
18-09-26 58,008,9015,73-- -- ----9,108,903 30-3
18-09-26 60,0014,0013,76-- -- ----14,0014,001 4-5
18-09-26 65,009,659,02-- -- ----9,659,435 4-5
18-09-26 70,005,204,85+0,35 +7,2% ----5,205,107 17:17
18-09-26 75,002,322,08+0,24 +11,5% --4,002,402,325 17:22
18-09-26 80,000,860,74+0,12 +16,2% ----0,860,8610 11:10
18-09-26 85,000,210,23-- -- ----0,230,2174 28-4
18-09-26 90,000,070,07-- -- 0,010,140,070,071 27-4
18-09-26 100,00--0,01-- -- --------0 --
18-09-26 110,00--0,02-- -- --------0 --
18-09-26 120,00------ -- ---------- --
18-12-26 20,0044,8253,67-8,85 -16,5% 53,9054,4044,8244,8230 17-12
18-12-26 24,00--49,68-- -- --------0 --
18-12-26 25,0047,2048,68-- -- ----47,2047,201 14-4
18-12-26 26,0043,6747,68-- -- ----43,6743,55244 11-2
18-12-26 28,0045,1545,68-- -- ----45,1545,1525 20-4
18-12-26 30,0029,7043,69-13,99 -32,0% 43,9044,3529,8529,7050 7-10
18-12-26 35,0032,0038,69-- -- 38,9539,3532,0032,006 10-3
18-12-26 40,0027,3033,70-- -- 34,0034,3527,3027,3011 17-3
18-12-26 45,0028,1528,71-- -- --32,5028,1528,1550 20-4
18-12-26 50,0024,0423,72+0,32 +1,3% ----24,0424,0410 10:09
18-12-26 52,0020,5221,72-- -- ----20,5220,524 15-4
18-12-26 54,0010,9019,73-- -- ----10,9010,905 23-3
18-12-26 55,0018,5018,73-- -- 19,0519,4518,6518,508 30-4
18-12-26 56,0017,9817,73-- -- 18,0518,4517,9817,981 28-4
18-12-26 58,0013,5015,78-- -- ----13,5013,501 9-4
18-12-26 60,0014,1013,87-- -- ----14,1013,85251 29-4
18-12-26 65,009,709,28+0,42 +4,5% ----9,709,701 17:20
18-12-26 70,005,785,52+0,26 +4,7% --6,305,955,787 16:57
18-12-26 75,003,222,98+0,24 +8,1% ----3,223,0826 11:50
18-12-26 80,001,561,45+0,11 +7,6% ----1,561,561 16:57
18-12-26 85,000,640,63-- -- ----0,640,6438 29-4
18-12-262190,000,110,26+0,01 +3,8% ----0,110,1110 24-4
18-12-26 100,00--0,05-- -- --------0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--43,64-- -- --------0 --
19-03-27 35,00--38,64-- -- --------0 --
19-03-27 40,00--33,70-- -- 33,9034,45----0 --
19-03-27 45,00--28,71-- -- --------0 --
19-03-27 50,00--23,73-- -- --------0 --
19-03-27 52,00--21,73-- -- --------0 --
19-03-27 54,00--19,75-- -- --------0 --
19-03-27 56,0016,7217,88-- -- ----16,7216,724 15-4
19-03-27 58,0016,6015,94-- -- ----16,6016,605 28-4
19-03-27 60,0013,5514,12-- -- ----13,6513,5592 24-4
19-03-27 65,0010,259,94-- -- ----10,2510,2576 30-4
19-03-27 70,007,006,62+0,38 +5,7% ----7,007,00200 10:40
19-03-27 75,004,404,18+0,22 +5,3% ----4,404,4017 15:33
19-03-27 80,002,462,46-- -- ----2,462,467 30-4
19-03-27 85,001,411,34-- -- ----1,471,4186 4-5
19-03-27 90,00--0,70-- -- --------0 --
19-03-27 100,00--0,18-- -- --------0 --
19-03-27 110,00--0,04-- -- --------0 --
19-03-27 120,000,050,01-- -- ----0,050,05200 20-4
18-06-27 30,0036,5543,68-- -- ----36,5536,551 26-3
18-06-27 35,0025,2038,68-13,48 -34,9% 38,9539,3525,5025,2080 2-10
18-06-27 40,0019,3733,70-14,33 -42,5% ----19,3719,23296 9-9
18-06-27 45,0022,3028,71-- -- ----22,3022,1051 12-3
18-06-27 50,0017,5623,73-- -- 24,0024,5017,5617,565 20-3
18-06-27 55,0019,6018,92-- -- ----19,6019,6020 22-4
18-06-27 60,0014,7914,31+0,48 +3,4% ----14,7914,5012 11:49
18-06-27 70,007,617,37+0,24 +3,3% ----7,617,611 15:01
18-06-27 80,003,283,11+0,17 +5,5% ----3,283,2825 16:38
18-06-27 90,001,341,08-- -- ----1,341,343 4-5
18-06-2740100,000,240,370,00 0,0% ----0,240,241 2-3
18-06-27 110,00--0,12-- -- 0,01------0 --
18-06-27 120,00--0,03-- -- --------0 --
17-12-27220,0039,8553,66-13,81 -25,7% 53,8554,4039,8539,852 7-10
17-12-27 25,0043,5948,67-- -- ----43,5943,5910 4-2
17-12-27 28,0021,0045,67-- -- 45,8546,4521,0021,001 12-3
17-12-272030,0036,1543,68+0,32 +0,7% 43,8544,4536,1536,151 30-12
17-12-2729535,0033,8038,68+0,32 +0,8% 38,9039,4033,8033,8075 9-2
17-12-27 40,0031,1033,69-- -- ----31,1031,1020 9-4
17-12-27 45,0028,2528,69-- -- 28,9029,4528,2528,252 24-4
17-12-27 50,0023,1023,70-- -- 23,9524,3523,1023,101 27-4
17-12-27 55,0019,6518,95-- -- ----19,6519,6535 30-4
17-12-27 60,0014,8014,63+0,17 +1,2% 14,8015,2014,8014,805 09:26
17-12-27 70,008,258,12+0,13 +1,6% 8,208,758,258,251 09:52
17-12-27 80,003,644,13-- -- --5,053,643,642 23-4
17-12-27 90,001,681,72-- -- ----1,681,6810 22-4
17-12-27 100,000,740,71-- -- ----0,740,741 28-4
17-12-27 110,000,270,28-- -- ----0,270,273 13-4
17-12-271120,000,150,11+0,01 +9,1% ----0,150,151 11-2
15-12-28 25,0040,1048,68-- -- 48,8049,4540,1040,101 9-3
15-12-28 30,0043,1543,68-- -- ----43,1543,151 23-4
15-12-28 35,0039,0038,68-- -- ----39,0039,001 21-4
15-12-28 40,0031,3733,68-- -- 33,9034,4031,3731,379 8-4
15-12-28 45,0029,2928,72-- -- 28,8529,5029,2929,292 21-4
15-12-28 50,0023,2123,75-- -- 23,9024,5023,2123,211 29-4
15-12-28 55,0019,4519,19+0,26 +1,4% ----19,4519,4520 09:51
15-12-28 60,0015,0515,40-- -- 15,4515,9015,0515,051 21-4
15-12-28 70,009,309,44-- -- ----9,309,305 4-5
15-12-28 80,005,135,47-- -- ----5,195,1335 20-4
15-12-28 90,002,253,07-- -- 2,943,462,252,2510 23-2
15-12-28 100,001,341,68-- -- 1,522,001,341,341 8-4
15-12-28 110,00--0,92-- -- --------0 --
15-12-28 120,000,330,51-- -- ----0,330,331 20-3
21-12-29 25,0030,3548,67-18,32 -37,6% 48,8049,5030,3529,9525 15-5
21-12-29 30,0040,5043,68-- -- ----40,5040,5010 23-2
21-12-29 40,0030,5033,69-- -- 33,8034,5030,5030,502 12-2
21-12-2935145,0029,0128,70+0,32 +1,1% ----29,0129,00150 28-4
21-12-29 50,0024,2523,77+0,48 +2,0% 23,8524,6024,2524,255 11:57
21-12-29 55,0020,0019,48-- -- ----20,0020,001 4-5
21-12-29 60,0015,6915,97-- -- 15,8516,7515,6915,691 30-4
21-12-29 70,0010,4010,47-- -- ----10,4010,403 4-5
21-12-29 80,006,896,70-- -- ----6,896,8920 22-4
21-12-29 90,004,074,27-- -- ----4,074,072 17-4
21-12-29 100,001,652,69-- -- ----1,801,653 10-3
21-12-29 120,000,491,09-0,60 -55,0% ----0,490,491 5-12
21-12-29 150,000,300,30-- -- ----0,300,301 13-1
20-12-30 30,0036,4043,67-- -- ----36,4036,401 2-1
20-12-30 40,0026,8033,65-- -- ----26,8026,801 5-1
20-12-30 45,0027,9128,69-- -- ----27,9127,9175 27-4
20-12-30 50,0024,3523,79-- -- ----24,3524,355 28-4
20-12-3070455,0019,6019,65+0,38 +1,9% 19,4520,7019,6019,606 4-5
20-12-3016460,0016,4816,29+0,31 +1,9% ----16,4816,484 28-4
20-12-30 65,0013,9013,51-- -- ----13,9013,901 4-5
20-12-30 70,0010,1711,27-- -- 11,30--10,8210,175 24-4
20-12-30 80,007,797,67-- -- ----7,797,796 30-4
20-12-30 90,005,225,26-- -- ----5,225,221 29-4
20-12-30 100,002,813,58-- -- 3,094,322,812,815 18-3
20-12-30 120,001,951,71-- -- 1,232,321,951,95100 4-5
20-12-30 150,000,850,64-- -- ----0,850,8550 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?