Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 65,5065,44+0,06 +0,1% 65,7065,38101.91312:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-12-2025)
Totaal volume 4.679 (3.553 Calls, 1.126 Puts)
Totaal open interest bij opening 63.046 (19.537 Calls, 43.509 Puts)
Call / Put ratio 3,16
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25120,0044,3044,52-- -- 45,1045,4544,3044,301 18-12
19-12-25 22,0040,0242,52+0,64 +1,5% 42,9543,5540,1139,60115 11-8
19-12-25 24,0038,1840,52+0,64 +1,6% 40,9541,5538,1838,0875 11-8
19-12-25625,0038,4539,52-- -- 40,1040,4538,4538,455 12-12
19-12-25 26,0036,1838,52-- -- 38,9539,5536,1836,1840 11-8
19-12-25228,0031,7036,52-- -- 37,1037,4531,7031,701 7-10
19-12-251630,0034,6534,52+0,64 +1,9% 35,1035,4534,6534,652 19-12
19-12-25335,0028,3529,52-- -- 30,1030,4528,3528,351 11-12
19-12-25 36,00--28,52-- -- 29,0029,60----0 --
19-12-25 38,0017,5826,52+0,64 +2,4% 27,0027,6017,5817,582.000 16-5
19-12-252340,0024,3024,52-- -- 25,1025,4524,3024,252 16-12
19-12-25 42,0020,0122,52-- -- 23,0023,6020,0819,991.530 11-8
19-12-25 44,0018,0520,52+0,64 +3,1% 21,0021,6018,1518,013.820 11-8
19-12-252.48545,0020,2519,52+0,73 +3,7% 20,1520,4520,2520,253 19-12
19-12-251046,0019,2718,52+0,64 +3,5% 19,1019,4519,2719,271 19-12
19-12-25148,0015,5016,52+0,64 +3,9% 17,1017,4515,5015,501 9-12
19-12-251550,0014,7014,52+0,64 +4,4% 15,1015,4514,8014,702 19-12
19-12-25352,0010,9512,52-- -- 13,1013,4510,9510,955 10-12
19-12-25 53,00--11,52-- -- 12,0012,60----0 --
19-12-2512754,0010,5010,52-- -- 11,1011,4510,6510,505 17-12
19-12-252.30355,009,969,52+0,44 +4,6% 10,1010,459,969,903 19-12
19-12-252.28556,008,758,52+0,23 +2,7% 9,109,458,908,654 19-12
19-12-258857,006,877,52-- -- 8,108,456,876,78106 15-12
19-12-252.05258,007,206,52+0,68 +10,4% 7,107,457,206,7034 19-12
19-12-25 58,50--6,02-- -- 6,606,95----0 --
19-12-2519759,006,255,52+0,73 +13,2% 6,106,456,256,251 19-12
19-12-25 59,50--5,02-- -- 5,605,90----0 --
19-12-252.08960,005,204,52+0,64 +14,2% 5,155,455,204,65156 19-12
19-12-25 61,00--3,52-- -- 4,164,40----0 --
19-12-251.67662,003,102,53+0,63 +24,9% 3,183,383,102,70136 19-12
19-12-251263,001,791,55+0,24 +15,5% 2,182,381,791,7910 19-12
19-12-251.18164,001,350,65+0,70 +107,7% 1,181,381,350,70478 19-12
19-12-251.31065,000,320,13+0,19 +146,2% 0,200,390,350,02821 19-12
19-12-2539066,000,010,02-- -- --0,010,010,011 18-12
19-12-25167,000,040,01-- -- --0,020,040,041 9-12
19-12-2530868,000,010,01-- -- ----0,010,011 12-12
19-12-25 69,00------ -- ---------- --
19-12-251.62670,000,040,01-- -- ----0,040,043 20-11
19-12-2520072,000,090,02-- -- ----0,090,07200 14-10
19-12-25 76,00--0,02-- -- --------0 --
19-12-25 80,00--0,01-- -- --------0 --
19-12-25 90,00--0,01-- -- --------0 --
19-12-25 100,00--0,01-- -- --------0 --
16-01-26 28,00--37,21-- -- --------0 --
16-01-26 30,0032,3035,22-- -- ----32,3032,3010 3-12
16-01-26 35,00--30,23-- -- --------0 --
16-01-26 40,0023,4025,24-- -- ----23,4023,40100 10-12
16-01-26 42,00--23,24-- -- --------0 --
16-01-26 44,00--21,24-- -- --------0 --
16-01-26 46,00--19,25-- -- --------0 --
16-01-26 48,00--17,25-- -- --------0 --
16-01-26 50,00--15,25-- -- --------0 --
16-01-26 52,0011,7013,26-- -- ----11,7011,702 15-12
16-01-26 53,00--12,27-- -- --------0 --
16-01-26 54,00--11,28-- -- --------0 --
16-01-26 55,009,4510,30-- -- ----9,459,451 17-12
16-01-26 56,005,509,33-- -- ----5,505,507 24-11
16-01-26 57,007,098,37-- -- ----7,097,096 15-12
16-01-26 58,00--7,41-- -- --------0 --
16-01-26 59,005,956,41-- -- ----5,955,9510 19-12
16-01-26 60,005,605,43-- -- ----5,605,0542 19-12
16-01-26 62,003,293,60-- -- ----3,293,291 19-12
16-01-26 64,001,681,93-0,25 -13,0% ----1,701,669 22-12
16-01-26 66,000,720,75-0,03 -4,0% --1,000,720,60117 16:35
16-01-26 68,000,200,22-0,02 -9,1% ----0,200,1520 16:57
16-01-26 70,00--0,06-- -- --------0 --
16-01-26 72,00--0,01-- -- --------0 --
16-01-26 76,00--0,01-- -- --------0 --
16-01-26 80,00--0,02-- -- --------0 --
20-02-26 28,00--37,28-- -- --------0 --
20-02-26 30,00--35,29-- -- --------0 --
20-02-26 35,00--30,31-- -- --------0 --
20-02-26 40,00--25,34-- -- --------0 --
20-02-26 42,00--23,37-- -- --------0 --
20-02-26 44,00--21,41-- -- --------0 --
20-02-26 46,00--19,45-- -- --------0 --
20-02-26 48,00--17,50-- -- --------0 --
20-02-26 50,00--15,54-- -- --------0 --
20-02-26 52,00--13,59-- -- --------0 --
20-02-26 54,00--11,64-- -- --------0 --
20-02-26 55,00--10,66-- -- --------0 --
20-02-26 56,00--9,71-- -- --------0 --
20-02-26 57,00--8,78-- -- --------0 --
20-02-26 58,00--7,85-- -- --------0 --
20-02-26 59,006,556,95-- -- ----6,556,551 19-12
20-02-26 60,005,956,06-0,11 -1,8% ----5,955,8541 22-12
20-02-26 62,004,274,42-- -- --5,004,274,159 19-12
20-02-26 64,002,662,98-- -- ----2,752,6616 19-12
20-02-26 66,001,651,82-0,17 -9,3% ----1,651,605 14:57
20-02-26 68,001,001,02-0,02 -2,0% ----1,000,9025 15:47
20-02-26 70,000,500,52-- -- --0,600,500,463 19-12
20-02-26 72,000,150,26-- -- ----0,150,151 25-11
20-02-26 76,00--0,10-- -- --------0 --
20-02-26 80,00--0,04-- -- --------0 --
20-02-26 84,00------ -- ---------- --
20-03-26320,0039,3045,28+0,28 +0,6% ----39,3039,303 12-9
20-03-26 22,00--43,29-- -- --------0 --
20-03-26 24,00--41,31-- -- --------0 --
20-03-26 26,00--39,32-- -- --------0 --
20-03-26 28,00--37,33-- -- --------0 --
20-03-26 30,00--35,34-- -- --------0 --
20-03-26 35,0027,7630,38-- -- ----27,8427,76110 27-11
20-03-26 36,00--29,39-- -- --------0 --
20-03-26 38,00--27,41-- -- --------0 --
20-03-26 40,0024,6725,44-- -- ----24,6724,6428 18-12
20-03-26 42,0020,0923,47-- -- ----20,0920,0940 11-8
20-03-26 44,0018,0921,51-- -- ----18,0918,0930 11-8
20-03-26 45,0017,0420,53-- -- ----17,0417,0440 11-8
20-03-26 46,0016,0619,57-- -- ----16,0615,6041 11-8
20-03-264048,0013,1517,59+0,28 +1,6% ----13,1513,1080 7-10
20-03-26 50,0015,7515,64-- -- ----15,7515,751 19-12
20-03-26 52,0013,3013,74-- -- ----13,3013,302 19-12
20-03-26 54,0011,4311,81-- -- ----11,5011,434 19-12
20-03-26 55,0010,1710,86-- -- ----10,1710,171 18-12
20-03-26 56,007,889,96-- -- ----7,887,884 4-12
20-03-26 57,00------ -- --------0 --
20-03-26 58,006,958,12-- -- ----7,006,9511 15-12
20-03-26 59,00------ -- --------0 --
20-03-26 60,006,256,38-0,13 -2,0% ----6,306,253 22-12
20-03-26 62,004,814,810,00 0,0% ----4,814,811 16:30
20-03-26 64,003,383,40-0,02 -0,6% ----3,383,272 16:30
20-03-26 65,002,622,80-0,18 -6,4% ----2,702,625 22-12
20-03-26 66,002,182,25-0,07 -3,1% ----2,182,057 15:36
20-03-26 68,001,381,41-0,03 -2,1% --2,001,381,381 15:36
20-03-2624670,000,880,82+0,03 +3,7% ----0,880,7219 19-12
20-03-26 72,000,450,46-- -- ----0,450,451 19-12
20-03-26 76,000,150,16-0,01 -6,3% ----0,150,152 22-12
20-03-26 80,000,100,05+0,05 +100,0% ----0,100,091.000 22-12
20-03-26 84,00------ -- ---------- --
20-03-26 90,000,030,02-- -- ----0,030,033 12-9
20-03-26 100,00--0,02-- -- --------0 --
19-06-26 22,0040,8043,38-- -- ----40,8040,801 27-11
19-06-26 24,00--41,41-- -- --------0 --
19-06-26 26,00--39,44-- -- --------0 --
19-06-26 28,00--37,48-- -- --------0 --
19-06-26 30,0031,5035,53-- -- ----31,5031,508 25-11
19-06-26 35,0020,1030,60-- -- ----20,1020,101 14-5
19-06-26 40,0017,6025,67-- -- ----17,6017,602 22-7
19-06-26 44,00--21,77-- -- --------0 --
19-06-26 45,0015,6020,80-- -- ----15,6015,6010 29-9
19-06-26 46,00--19,85-- -- --------0 --
19-06-26 48,0014,1017,89-- -- ----14,1014,10920 12-8
19-06-26 50,0015,7015,99-0,29 -1,8% ----15,7015,701 22-12
19-06-26 52,009,8514,11-- -- ----9,859,853 18-11
19-06-26 54,0011,9012,26-0,36 -2,9% ----11,9011,9015 22-12
19-06-26 55,0010,7011,33-- -- ----10,7010,602 18-12
19-06-2626656,0010,4510,45+0,17 +1,6% ----10,4510,353 19-12
19-06-26 58,008,228,71-- -- ----8,338,2215 17-12
19-06-26 60,006,957,08-0,13 -1,8% ----6,956,8550 14:10
19-06-26 62,005,355,56-0,21 -3,8% 5,35--5,355,352 22-12
19-06-26 64,004,084,22-0,14 -3,3% ----4,084,042 22-12
19-06-26 65,003,373,62-0,25 -6,9% ----3,553,373 22-12
19-06-26 66,002,903,10-0,20 -6,5% ----3,012,904 22-12
19-06-26 68,002,102,19-0,09 -4,1% ----2,102,0346 16:23
19-06-26 70,001,381,51-0,13 -8,6% ----1,431,382 22-12
19-06-26 72,00--0,98-- -- --------0 --
19-06-26 76,00--0,42-- -- --------0 --
19-06-26 80,000,140,20-- -- ----0,140,1415 12-11
19-06-26 90,00--0,05-- -- --------0 --
19-06-26 100,00--0,03-- -- --------0 --
18-09-26 24,00--41,43-- -- --------0 --
18-09-26 26,00--39,46-- -- --------0 --
18-09-26 28,00--37,50-- -- --------0 --
18-09-26 30,00--35,53-- -- --------0 --
18-09-26 35,00--30,62-- -- --------0 --
18-09-26 40,00--25,72-- -- --------0 --
18-09-26 46,00--19,89-- -- --------0 --
18-09-26 48,0013,8017,97-- -- ----13,8013,8011 10-11
18-09-26 50,00--16,06-- -- --------0 --
18-09-26 52,00--14,21-- -- --------0 --
18-09-26 54,00--12,40-- -- --------0 --
18-09-26 56,008,3010,62-- -- ----8,308,304 3-12
18-09-26 58,008,718,93-- -- ----8,718,715 19-12
18-09-26 60,007,057,38-- -- ----7,057,053 19-12
18-09-26 65,003,984,10-- -- ----3,983,873 19-12
18-09-26 70,002,002,01-- -- ----2,002,003 19-12
18-09-26 75,000,900,88-- -- ----0,900,903 19-12
18-09-26 80,00--0,41-- -- --------0 --
18-09-26 90,00--0,11-- -- --------0 --
18-09-26 100,00--0,02-- -- --------0 --
18-12-26 20,0044,8245,43-- -- ----44,8244,8230 17-12
18-12-26 24,00------ -- --------0 --
18-12-26 25,0019,9540,48-- -- ----20,0119,9587 14-11
18-12-26 26,00------ -- --------0 --
18-12-26 28,0031,3537,53-- -- ----31,3531,3520 6-10
18-12-26 30,0029,7035,55-- -- ----29,8529,7050 7-10
18-12-26 35,0026,7030,60-- -- ----26,7026,703 10-11
18-12-268440,0023,8025,70+0,25 +1,0% --26,4023,8023,8018 12-12
18-12-26 45,0020,0520,84-- -- ----20,0519,9928 18-12
18-12-26 50,0016,0016,11-0,11 -0,7% --16,4516,0015,9047 15:32
18-12-26 52,00------ -- --------0 --
18-12-26 54,00------ -- --------0 --
18-12-26 55,0010,9611,59-- -- ----11,1510,963 17-12
18-12-26 56,00------ -- --------0 --
18-12-26 58,00------ -- --------0 --
18-12-26 60,007,507,64-0,14 -1,8% ----7,507,501.047 14:34
18-12-26 65,00------ -- --------0 --
18-12-26 70,002,402,52-0,12 -4,8% ----2,402,405 15:22
18-12-26 75,001,20---- -- ----1,251,205 15:10
18-12-26 80,000,650,69-0,04 -5,8% ----0,650,6553 22-12
18-12-26 90,000,180,22-- -- ----0,180,181 27-11
18-12-26 100,00--0,10-- -- --------0 --
18-12-26 120,00--0,04-- -- --------0 --
18-06-272630,0030,0035,58+0,25 +0,7% ----30,0030,0010 30-10
18-06-27 35,0025,2030,65-- -- ----25,5025,2080 2-10
18-06-27 40,0019,3725,72-- -- ----19,3719,23296 9-9
18-06-27 45,0016,5520,91-- -- ----16,5516,551 8-8
18-06-27 50,0013,7516,30-- -- ----13,7513,751 3-12
18-06-27 55,0010,5012,03-- -- ----10,6510,49249 10-12
18-06-27 60,008,008,40-- -- ----8,008,003 19-12
18-06-27 70,003,503,54-0,04 -1,1% ----3,503,501 15:36
18-06-27 80,001,151,35-- -- ----1,151,15147 10-12
18-06-27 90,00--0,49-- -- --------0 --
18-06-27 100,00--0,22-- -- --------0 --
18-06-27 110,00------ -- ---------- --
18-06-27 120,00--0,03-- -- --------0 --
17-12-27 20,0039,8545,44-- -- 1,98--39,8539,852 7-10
17-12-27 25,0039,8940,50-- -- ----39,8939,8910 17-12
17-12-27 28,0021,0037,53-- -- ----21,0021,001 12-3
17-12-27 30,0030,8035,58-- -- ----30,8030,8010 24-11
17-12-27 35,0028,5030,60-- -- ----28,5028,501 8-12
17-12-27 40,0025,2525,70-- -- ----25,2525,254 19-12
17-12-27 45,0018,9520,87-- -- ----18,9518,951 2-12
17-12-27 50,0014,6616,31-- -- ----14,6614,661 10-12
17-12-27 55,0012,1012,32-0,22 -1,8% ----12,1012,101 22-12
17-12-27 60,008,658,83-0,18 -2,0% ----8,658,651 14:38
17-12-27 70,004,044,15-0,11 -2,7% ----4,094,041.002 22-12
17-12-27 80,001,751,80-0,05 -2,8% ----1,751,7510 14:11
17-12-27 90,000,480,81-- -- ----0,480,482 3-10
17-12-27 100,000,390,390,00 0,0% ----0,390,382 22-12
17-12-27 110,00------ -- ---------- --
17-12-271120,000,100,130,00 0,0% ----0,100,101 15-8
15-12-28 25,0036,8040,50-- -- ----36,8036,805 11-8
15-12-28 30,0029,6535,60-- -- ----29,6529,654 24-9
15-12-28 35,0025,2530,67-- -- ----25,2525,2041 1-10
15-12-28 40,0025,4525,70-0,25 -1,0% ----25,4525,454 22-12
15-12-28 45,0020,4220,94-- -- ----20,4420,4240 17-12
15-12-28 50,0015,1916,45-- -- ----15,1915,192 12-12
15-12-28 55,008,2012,68-- -- --------1.500 29-10
15-12-28 60,009,509,58-0,08 -0,8% ----9,509,501 22-12
15-12-28 70,005,255,250,00 0,0% ----5,255,252 22-12
15-12-28 80,002,502,78-- -- ----2,502,505 9-12
15-12-28 90,00--1,49-- -- --------0 --
15-12-28 100,00--0,85-- -- --------0 --
15-12-28 110,00------ -- ---------- --
15-12-28 120,000,200,31-- -- ----0,210,175 12-8
21-12-29 25,0030,3540,53-- -- ----30,3529,9525 15-5
21-12-29 30,0035,9035,58+0,32 +0,9% ----35,9035,902 16:29
21-12-29 40,0025,4025,70-- -- ----25,4025,401 19-12
21-12-2946145,0021,4521,01+0,20 +1,0% ----21,4520,502 15:46
21-12-29 50,0016,9516,64+0,31 +1,9% ----16,9516,302 15:33
21-12-29 55,0012,9013,12-0,22 -1,7% ----12,9012,901 22-12
21-12-29 60,0010,0510,31-- -- ----10,0510,052 19-12
21-12-29 70,005,626,08-- -- ----5,625,6210 15-12
21-12-29 80,003,593,61-- -- ----3,593,573 19-12
21-12-29 90,001,902,15-0,25 -11,6% ----1,901,902 22-12
21-12-29 100,000,691,34-- -- ----0,690,6925 3-9
21-12-29 120,000,490,59-- -- ----0,490,491 5-12
21-12-29 150,00------ -- ---------- --
20-12-30 30,00------ -- --------0 --
20-12-30 40,00------ -- --------0 --
20-12-30 45,00------ -- --------0 --
20-12-30 50,00------ -- --------0 --
20-12-30 55,00------ -- --------0 --
20-12-30 60,00------ -- --------0 --
20-12-30 70,00------ -- --------0 --
20-12-30 80,00------ -- --------0 --
20-12-30 90,00------ -- --------0 --
20-12-30 100,00------ -- --------0 --
20-12-30 120,00------ -- --------0 --
20-12-30 150,00------ -- ---------- --
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?