Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 67,5466,78+0,76 +1,1% 67,6266,6098.10513:17

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-1-2026)
Totaal volume 807 (402 Calls, 405 Puts)
Totaal open interest bij opening 9.360 (7.592 Calls, 1.768 Puts)
Call / Put ratio 0,99
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 28,00--38,26-- -- --------0 --
20-02-26 30,00--36,26-- -- --------0 --
20-02-26 35,00--31,27-- -- --------0 --
20-02-26 40,00--26,28-- -- --------0 --
20-02-26 42,00--24,28-- -- 24,3524,80----0 --
20-02-26 44,00--22,29-- -- --------0 --
20-02-26 46,00--20,29-- -- --------0 --
20-02-26 48,00--18,30-- -- 18,4018,85----0 --
20-02-26 50,00--16,30-- -- --------0 --
20-02-26 52,00--14,36-- -- --------0 --
20-02-26 54,00--12,36-- -- --------0 --
20-02-26 55,0011,5111,41-- -- ----11,5111,511 14-1
20-02-26 56,00--10,41-- -- --------0 --
20-02-26 57,00--9,46-- -- --------0 --
20-02-26 58,00--8,49-- -- 8,558,95----0 --
20-02-26 59,006,557,54-0,99 -13,1% 7,607,906,556,551 19-12
20-02-26 60,006,856,62+0,23 +3,5% ----6,856,8531 30-1
20-02-26 62,004,694,80-- -- 4,915,154,694,691 27-1
20-02-26 64,002,443,21-- -- ----2,442,444 28-1
20-02-26 66,002,101,90+0,20 +10,5% 1,962,122,152,0612 30-1
20-02-26 68,001,120,98+0,14 +14,3% --1,151,121,1212 30-1
20-02-26 70,000,500,43+0,07 +16,3% ----0,500,504 30-1
20-02-26 72,000,140,16-- -- ----0,140,1410 27-1
20-02-26 74,00--0,09-- -- --0,15----0 --
20-02-26 76,00--0,03-- -- --0,13----0 --
20-02-26 80,00--0,01-- -- --------0 --
20-02-26 84,00--0,02-- -- --------0 --
20-03-26 20,0045,3546,29-- -- ----45,3545,354 28-1
20-03-26 22,00--44,29-- -- 44,3544,80----0 --
20-03-26 24,00--42,30-- -- --------0 --
20-03-26 26,00--40,31-- -- --------0 --
20-03-26 28,00--38,31-- -- --------0 --
20-03-26 30,0036,1036,32-- -- ----36,1036,105 8-1
20-03-26 35,0027,7631,34-3,58 -11,4% ----27,8427,76110 27-11
20-03-26 36,00--30,34-- -- 30,4530,90----0 --
20-03-26 38,00--28,35-- -- 28,4528,90----0 --
20-03-26 40,0024,6726,36-1,69 -6,4% ----24,6724,6428 18-12
20-03-26 42,0020,0924,37-4,28 -17,6% 24,4024,9520,0920,0940 11-8
20-03-26 44,0018,0922,39-4,30 -19,2% ----18,0918,0930 11-8
20-03-26 45,0017,0421,41-4,37 -20,4% ----17,0417,0440 11-8
20-03-26 46,0016,0620,42-4,36 -21,4% 20,4521,0016,0615,6041 11-8
20-03-26 48,0013,1518,46-5,31 -28,8% ----13,1513,1080 7-10
20-03-26 50,0015,7516,51-0,76 -4,6% ----15,7515,751 19-12
20-03-26 52,0015,0814,56+0,52 +3,6% ----15,0815,083 30-1
20-03-26 54,0012,2012,61-- -- ----12,2011,952 28-1
20-03-26 55,0010,8511,64-- -- 11,7012,0511,4010,853 27-1
20-03-26 56,0010,3010,69-- -- 10,7511,0510,3010,301 27-1
20-03-26 57,008,459,75-- -- ----8,458,458 21-1
20-03-26 58,009,218,80-- -- ----9,219,21100 16-1
20-03-26 59,00--7,88-- -- --------0 --
20-03-26 60,007,196,98+0,21 +3,0% 7,107,357,197,198 30-1
20-03-26 62,005,165,29-- -- ----5,165,0525 27-1
20-03-26 64,004,003,78-- -- 3,874,064,003,854 29-1
20-03-26 65,003,373,11+0,26 +8,4% ----3,373,371 30-1
20-03-26 66,002,702,51+0,19 +7,6% 2,572,712,802,704 30-1
20-03-26 68,001,581,55+0,03 +1,9% ----1,581,5811 30-1
20-03-26 70,000,970,87-- -- ----0,970,8213 29-1
20-03-26 72,000,510,47-- -- 0,440,560,510,452 29-1
20-03-26 74,000,240,23-- -- ----0,240,241 20-1
20-03-26 76,000,150,13+0,02 +15,4% ----0,150,152 22-12
20-03-263.19280,000,040,03+0,01 +33,3% ----0,040,03580 29-1
20-03-26 84,00--0,01-- -- --------0 --
20-03-26 90,000,030,01+0,02 +200,0% ----0,030,033 12-9
20-03-26 100,00--0,01-- -- --------0 --
17-04-26 28,00--38,37-- -- 38,4538,90----0 --
17-04-26 30,00--36,38-- -- --------0 --
17-04-26 35,00--31,41-- -- --------0 --
17-04-26 40,00--26,47-- -- --------0 --
17-04-26 44,00--22,54-- -- --------0 --
17-04-26 46,00--20,60-- -- --------0 --
17-04-26 48,00--18,67-- -- 18,6019,15----0 --
17-04-26 50,00--16,73-- -- --------0 --
17-04-26 52,00--14,81-- -- --------0 --
17-04-26 54,00--12,89-- -- --------0 --
17-04-26 56,00--11,00-- -- --------0 --
17-04-26 57,00--10,07-- -- 10,0510,35----0 --
17-04-26 58,009,339,16+0,17 +1,9% ----9,339,333 30-1
17-04-26 59,00--8,27-- -- --------0 --
17-04-26 60,007,607,41+0,19 +2,6% ----7,607,601 30-1
17-04-26 62,004,995,77-- -- ----4,994,9910 22-1
17-04-26 64,00--4,31-- -- --------0 --
17-04-26 66,003,182,95+0,23 +7,8% ----3,183,188 30-1
17-04-26 68,002,041,96-- -- ----2,042,0022 29-1
17-04-26 70,001,271,22-- -- ----1,271,272 29-1
17-04-26 72,00--0,71-- -- --------0 --
17-04-26 74,00------ -- ---------- --
17-04-26 76,000,240,22-- -- ----0,240,241 19-1
17-04-26 80,00--0,10-- -- --------0 --
17-04-26 84,00--0,05-- -- --------0 --
19-06-26 22,0044,8344,39-- -- 44,5044,9544,8344,831 16-1
19-06-26 24,00--42,40-- -- --------0 --
19-06-26 26,00--40,42-- -- --------0 --
19-06-26 28,00--38,43-- -- --------0 --
19-06-26 30,0031,5036,45-4,95 -13,6% ----31,5031,508 25-11
19-06-26 35,0020,1031,50+0,57 +1,8% ----20,1020,101 14-5
19-06-26 40,0017,6026,56-8,96 -33,7% 26,6527,0517,6017,602 22-7
19-06-26 44,00--22,63-- -- 22,6523,20----0 --
19-06-26 45,0021,3021,68-- -- 21,8522,1021,3021,3010 19-1
19-06-26 46,00--20,68-- -- --------0 --
19-06-2692248,0017,6018,79+0,50 +2,7% ----17,6017,602 20-1
19-06-26 50,0017,7016,86-- -- ----17,7017,5011 15-1
19-06-26 52,009,8514,96-5,11 -34,2% ----9,859,853 18-11
19-06-26 54,0011,6513,07-- -- ----11,6511,653 20-1
19-06-26 55,0012,0012,09-- -- ----12,0012,001 29-1
19-06-26 56,0010,1711,22-- -- ----10,1710,172 26-1
19-06-26 58,008,409,40-- -- ----8,408,403 28-1
19-06-26 60,007,857,73-- -- ----7,857,8524 29-1
19-06-26 62,006,456,12+0,33 +5,4% ----6,456,303 30-1
19-06-26 64,005,004,72+0,28 +5,9% 4,814,995,005,001 30-1
19-06-26 65,004,304,08+0,22 +5,4% ----4,304,302 30-1
19-06-26 66,003,503,48-- -- ----3,503,399 29-1
19-06-26 68,002,622,48+0,14 +5,6% 2,542,672,622,623 30-1
19-06-26 70,001,661,69-- -- 1,721,861,661,6455 29-1
19-06-26 72,001,201,12-- -- 1,131,251,201,2010 29-1
19-06-26 76,00--0,45-- -- 0,410,55----0 --
19-06-26 80,000,180,18-- -- ----0,180,1825 20-1
19-06-26 90,00--0,02-- -- --0,09----0 --
19-06-26 100,00--0,01-- -- --------0 --
19-06-26 110,00------ -- ---------- --
18-09-26 24,00--42,40-- -- 42,4543,00----0 --
18-09-26 26,00--40,41-- -- --------0 --
18-09-26 28,00--38,43-- -- --------0 --
18-09-26 30,0036,6736,44-- -- 36,5536,9036,6736,672 29-1
18-09-26 35,00--31,50-- -- 31,5532,10----0 --
18-09-26 40,00--26,61-- -- --------0 --
18-09-26 46,00--20,76-- -- --------0 --
18-09-26 48,0013,8018,84-5,04 -26,8% ----13,8013,8011 10-11
18-09-26 50,0017,1516,89-- -- 16,9017,3517,1517,1540 16-1
18-09-26 52,00--15,02-- -- --------0 --
18-09-26 54,00--13,17-- -- 13,1513,60----0 --
18-09-26 56,008,3011,35-3,05 -26,9% ----8,308,304 3-12
18-09-26 58,008,759,63-- -- ----8,758,751 12-1
18-09-26 60,008,197,99+0,20 +2,5% ----8,198,198 30-1
18-09-26 65,004,614,54-- -- ----4,614,40111 29-1
18-09-26 70,002,452,26+0,19 +8,4% ----2,452,455 30-1
18-09-2615475,000,821,02+0,10 +9,8% ----0,820,821 29-12
18-09-26 80,000,450,44-- -- ----0,450,4530 16-1
18-09-26 90,00--0,11-- -- --------0 --
18-09-26 100,00--0,05-- -- --------0 --
18-09-26 110,00------ -- --------0 --
18-12-26 20,0044,8246,36-1,54 -3,3% ----44,8244,8230 17-12
18-12-26 24,00--42,39-- -- --------0 --
18-12-26 25,0019,9541,40-21,45 -51,8% ----20,0119,9587 14-11
18-12-26 26,00--40,40-- -- 40,5040,95----0 --
18-12-26 28,0031,3538,42-7,07 -18,4% ----31,3531,3520 6-10
18-12-265130,0029,7036,43+0,56 +1,5% ----29,8529,7050 7-10
18-12-26 35,0031,9831,48+0,50 +1,6% ----31,9831,882 30-1
18-12-26 40,0026,7626,54+0,22 +0,8% 26,7027,0526,7626,761 30-1
18-12-26 45,0022,5521,66-- -- ----22,5522,552 5-1
18-12-261.72250,0017,4516,96+0,51 +3,0% ----17,4517,1849 30-1
18-12-26 52,0013,9515,07-- -- ----13,9513,9525 26-1
18-12-26 54,00--13,27-- -- --------0 --
18-12-26 55,0011,4012,38-- -- ----11,4011,401 28-1
18-12-26 56,00--11,51-- -- --------0 --
18-12-26 58,009,009,81-- -- 9,9510,209,009,0023 26-1
18-12-26 60,008,258,32-0,07 -0,8% ----8,258,251 30-1
18-12-26 65,005,055,05-- -- ----5,154,963.121 29-1
18-12-26 70,003,052,80+0,25 +8,9% --4,003,052,8453 30-1
18-12-26 75,001,501,48-- -- ----1,551,5020 29-1
18-12-26 80,000,840,76+0,08 +10,5% ----0,840,803 30-1
18-12-26 90,000,180,21-0,03 -14,3% 0,140,280,180,181 27-11
18-12-26 100,00--0,05-- -- --0,16----0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,01-- -- --------0 --
18-06-27 30,0036,8536,51-- -- 36,5037,1036,8536,855 5-1
18-06-27 35,0025,2031,56-6,36 -20,2% ----25,5025,2080 2-10
18-06-27 40,0019,3726,58-7,21 -27,1% 26,6527,2019,3719,23296 9-9
18-06-27 45,0021,5721,81-0,24 -1,1% ----21,5821,5711 24-12
18-06-27 50,0016,1517,15-- -- ----16,1516,151 26-1
18-06-27 55,0011,6012,83-- -- ----11,8011,608 26-1
18-06-27 60,008,609,03-- -- 8,959,558,608,6023 27-1
18-06-27 70,003,514,02-- -- ----3,573,5077 28-1
18-06-27 80,001,321,58-- -- 1,501,791,381,3273 28-1
18-06-27 90,00--0,58-- -- 0,490,76----0 --
18-06-27 100,00--0,23-- -- --------0 --
18-06-27 110,00--0,09-- -- --------0 --
18-06-27 120,00--0,04-- -- --------0 --
17-12-27 20,0039,8546,35-6,50 -14,0% 1,98--39,8539,852 7-10
17-12-27 25,0042,1041,39-- -- ----42,1042,102 15-1
17-12-27 28,0021,0038,41-17,41 -45,3% ----21,0021,001 12-3
17-12-27 30,0036,1536,43-0,28 -0,8% ----36,1536,151 30-12
17-12-27 35,0031,2031,48-- -- ----31,2031,201 13-1
17-12-27 40,0026,8526,56-- -- ----26,8526,852 29-1
17-12-27 45,0021,2521,71-- -- ----21,2521,255 22-1
17-12-27 50,0017,4417,02+0,42 +2,5% ----17,4417,445 30-1
17-12-27 55,0013,2712,86+0,41 +3,2% 12,8013,4513,2713,275 30-1
17-12-2793960,009,809,36+0,51 +5,4% ----9,809,805 30-1
17-12-27 70,004,954,67+0,28 +6,0% ----4,954,7718 30-1
17-12-27 80,001,932,07-- -- ----1,931,9214 27-1
17-12-27 90,000,900,95-- -- 0,801,250,900,901 28-1
17-12-27 100,000,410,45-- -- 0,280,720,420,413 2-1
17-12-27 110,00--0,23-- -- --------0 --
17-12-27 120,000,100,09+0,01 +11,1% ----0,100,101 15-8
15-12-28 25,0036,8041,43-4,63 -11,2% ----36,8036,805 11-8
15-12-28 30,0029,6536,48-6,83 -18,7% ----29,6529,654 24-9
15-12-289735,0031,2031,48+0,62 +2,0% ----31,2031,152 8-1
15-12-28 40,0026,3626,53-- -- 26,6027,0526,3626,3640 27-1
15-12-28 45,0020,5521,68-- -- ----20,5520,5510 20-1
15-12-28 50,0015,4017,09-- -- ----15,4015,405 21-1
15-12-28 55,0013,1213,26-- -- 13,2513,8013,1213,121 29-1
15-12-28 60,0010,1210,09-- -- 10,1010,5510,1210,121 29-1
15-12-28 70,005,255,67-- -- ----5,255,251 28-1
15-12-28 80,002,763,09-- -- ----2,762,7416 26-1
15-12-28 90,001,521,69-- -- ----1,521,3560 20-1
15-12-28 100,000,830,96-- -- ----0,830,8315 26-1
15-12-28 110,00--0,57-- -- --------0 --
15-12-28 120,000,300,34-- -- ----0,300,301 21-1
21-12-29 25,0030,3541,43-11,08 -26,7% ----30,3529,9525 15-5
21-12-29 30,0035,9036,43-0,53 -1,5% ----35,9035,902 22-12
21-12-29 40,0025,4026,53-1,13 -4,3% ----25,4025,401 19-12
21-12-2951345,0020,7021,74+0,65 +3,0% 21,7022,4020,7520,702 26-1
21-12-29 50,0017,6017,31-- -- 17,3517,9517,6017,601 29-1
21-12-29 55,0013,0013,75-- -- ----13,0013,004 26-1
21-12-29 60,0011,2410,78+0,46 +4,3% ----11,2411,2460 30-1
21-12-29 70,007,006,49+0,51 +7,9% 5,45--7,007,0010 30-1
21-12-29 80,003,783,96-- -- ----3,783,78105 28-1
21-12-29 90,002,522,41-- -- --2,602,602,513 6-1
21-12-29 100,001,251,50-- -- ----1,251,2575 9-1
21-12-29 120,000,490,65-0,16 -24,6% ----0,490,491 5-12
21-12-291150,000,300,17+0,03 +17,6% --0,540,300,301 13-1
20-12-30 30,0036,4036,44-- -- ----36,4036,401 2-1
20-12-30 40,0026,8026,61-- -- ----26,8026,801 5-1
20-12-30 45,0021,4021,89-- -- ----21,4021,401 27-1
20-12-30 50,0017,2517,70-- -- ----17,2517,251 27-1
20-12-30 55,0013,3514,20-- -- 14,0515,0513,3513,354 26-1
20-12-30 60,0011,9111,47+0,44 +3,8% 11,3512,3511,9111,915 30-1
20-12-30 65,008,959,28-- -- ----8,958,7560 26-1
20-12-30 70,007,747,50+0,24 +3,2% ----7,907,7465 30-1
20-12-30 80,004,745,22-- -- 4,635,654,804,7451 23-1
20-12-30 90,00--3,64-- -- --------0 --
20-12-301100,002,052,56-0,18 -7,0% 1,842,852,052,051 20-1
20-12-30 120,00--1,29-- -- --------0 --
20-12-30 150,00--0,48-- -- 0,011,09----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?