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* 77,6277,62-- -- 77,9476,56506.96417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-10-2026)
Totaal volume 1.418 (692 Calls, 726 Puts)
Totaal open interest bij opening 41.244 (10.083 Calls, 31.161 Puts)
Call / Put ratio 0,95
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 40,00--37,00-- -- 37,6538,05----0 --
20-11-26 45,00--32,01-- -- 32,6533,05----0 --
20-11-26 50,00--27,02-- -- 27,6528,10----0 --
20-11-26 54,00--23,05-- -- 23,6524,10----0 --
20-11-26 56,00--21,05-- -- 21,7022,10----0 --
20-11-26 58,00--19,05-- -- --------0 --
20-11-26 60,00--17,07-- -- --------0 --
20-11-26 62,00--15,10-- -- --------0 --
20-11-26 64,00--13,10+0,67 +5,1% 13,7014,20----0 --
20-11-26 66,00--11,15-- -- 11,7512,25----0 --
20-11-26 68,00--9,23-- -- 9,7510,25----0 --
20-11-26 70,006,107,28-- -- ----6,106,102 19-10
20-11-26 72,007,105,39-- -- 6,006,35----0 30-9
20-11-26 74,003,833,65-- -- 4,234,423,833,832 26-10
20-11-26 76,002,362,15+0,21 +9,8% ----2,362,3615 11:42
20-11-2646078,001,221,07+0,15 +14,0% 1,361,501,221,1519 10:28
20-11-26 80,000,610,45+0,16 +35,6% ----0,650,5124 17:29
20-11-26 82,000,190,16+0,03 +18,8% 0,160,260,190,164 17:18
20-11-26 84,000,070,05-- -- 0,030,110,070,07100 26-10
20-11-26 86,000,020,02-- -- --0,080,020,021 23-10
20-11-261488,000,110,01-- -- ----0,110,111 2-10
20-11-262692,000,090,01-- -- --------0 24-9
20-11-26 96,00--0,01-- -- --------0 --
20-11-26 100,00--0,01-- -- --------0 --
18-12-26 20,0055,9557,00-- -- 57,6558,1055,9555,9510 22-5
18-12-26 24,00--53,02-- -- 53,7054,10----0 --
18-12-26 25,0047,2052,03-- -- --------0 14-4
18-12-26 26,0043,6751,03-- -- 51,7052,1043,6743,55244 11-2
18-12-26 28,0047,9049,04-- -- ----47,9047,9012 22-5
18-12-26830,0048,3047,05+0,69 +1,5% 47,7048,10----0 19-8
18-12-261335,0046,3542,07+0,69 +1,6% 42,7043,15----0 21-9
18-12-26 40,0036,4037,09-- -- --------0 20-8
18-12-26 45,0031,3532,12-- -- 32,8033,15----0 20-8
18-12-26 50,0025,5027,17-- -- ----25,5025,501 23-10
18-12-26 52,0024,5525,19-- -- 25,8026,2024,5524,554 20-8
18-12-26 54,0020,9323,21-- -- 23,8024,3020,9320,9310 25-5
18-12-262055,0026,4822,22+0,65 +2,9% 22,8523,2526,4826,481 22-9
18-12-26 56,0024,5721,25-- -- 21,8022,3024,5724,5720 7-8
18-12-26 58,0023,3019,25-- -- 19,8520,3523,3023,302 5-8
18-12-267460,0020,6517,28+0,67 +3,9% 17,9018,3020,6520,651 4-9
18-12-26 64,00--13,35-- -- 13,9514,45----0 --
18-12-26 65,0013,8512,43-- -- --------1 21-9
18-12-26 66,00--11,43-- -- 12,0012,45----0 --
18-12-26 68,00--9,53+0,64 +6,7% 10,1010,55----0 --
18-12-26 70,007,807,69+0,11 +1,4% 6,00--7,807,8016 11:06
18-12-26 72,005,955,92-- -- 6,556,755,955,951 2-10
18-12-26 74,004,564,31-- -- ----4,564,567 7-10
18-12-26 75,004,053,58+0,47 +13,1% 4,084,264,054,0517 16:54
18-12-26 76,003,352,92+0,43 +14,7% 3,373,533,353,351 15:54
18-12-26 78,002,081,81+0,27 +14,9% 2,112,272,081,8850 15:45
18-12-261.92380,001,301,03+0,27 +26,2% 1,221,361,301,0892 17:00
18-12-26 82,000,460,56-- -- 0,650,760,460,465 26-10
18-12-26 84,000,210,28-- -- 0,310,410,210,211 23-10
18-12-261.02685,000,200,20-- -- 0,200,280,200,201 26-10
18-12-2617586,000,110,14+0,03 +21,4% 0,130,220,110,111 23-10
18-12-26 88,000,080,08-- -- 0,040,140,080,081 19-10
18-12-26 90,000,050,03-- -- 0,010,110,050,051 16-10
18-12-26 92,000,070,01-- -- --0,080,070,071 8-10
18-12-26 95,000,150,01-- -- --0,07----0 29-7
18-12-26 100,000,090,01-- -- --0,060,090,09400 21-9
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
15-01-27 40,0037,4537,19-- -- 37,8538,2537,4537,451 26-10
15-01-27 45,00--32,24-- -- 32,9033,35----0 --
15-01-27 50,00--27,31-- -- 27,9528,45----0 --
15-01-27 54,00--23,38+0,75 +3,2% --------0 --
15-01-27 56,00--21,42-- -- --------0 --
15-01-27 58,00--19,45-- -- 20,0520,55----0 --
15-01-27 60,00--17,50-- -- --------0 --
15-01-27 64,00--13,63-- -- --------0 --
15-01-27 66,00--11,73-- -- 12,3012,75----0 --
15-01-27 68,00--9,86-- -- 10,4010,85----0 --
15-01-27 70,00--8,06-- -- 8,658,95----0 --
15-01-27 72,00--6,37+0,59 +9,3% 6,957,20----0 --
15-01-27 74,003,914,83-- -- 5,305,553,913,9154 23-10
15-01-27 76,003,443,47-- -- 3,874,093,443,443 26-10
15-01-27 78,002,722,34+0,38 +16,2% 2,662,862,722,5512 16:47
15-01-27 80,001,801,51+0,29 +19,2% ----1,801,6158 16:48
15-01-27 82,001,030,91+0,12 +13,2% 1,051,231,061,015 11:39
15-01-27 84,000,650,54+0,11 +20,4% 0,590,740,670,636 16:47
15-01-27 88,00--0,17-- -- 0,150,30----0 --
15-01-27 92,00--0,04-- -- 0,020,15----0 --
15-01-27 96,00------ -- --------0 --
19-03-27 30,0047,9547,35+0,60 +1,3% 48,0048,4047,9547,90130 16:09
19-03-27 35,0045,8542,42-- -- ----45,8545,852 7-8
19-03-27 40,0039,2037,50-- -- ----39,2039,201 18-8
19-03-27 45,00--32,60+0,67 +2,1% --------0 --
19-03-27 50,00--27,73-- -- --------0 --
19-03-27 52,00--25,80-- -- 26,3526,85----0 --
19-03-27 54,00--23,85-- -- 24,4524,95----0 --
19-03-27 56,0016,7221,90-- -- 22,5022,9516,7216,724 15-4
19-03-27 58,0022,4520,00-- -- ----22,4522,451 22-7
19-03-27 60,0021,0318,10-- -- ----21,0321,031 4-9
19-03-27 65,0014,0513,46+0,59 +4,4% 14,0514,4014,0514,002 15:53
19-03-2775970,008,159,14+0,55 +6,0% 9,7010,008,158,153 23-10
19-03-27 75,006,005,48+0,52 +9,5% 5,906,156,006,001 16:47
19-03-27 80,003,182,82+0,36 +12,8% 3,093,263,183,172 16:59
19-03-27 85,001,451,28+0,17 +13,3% 1,361,531,451,4539 16:47
19-03-27 90,000,400,52-- -- 0,540,660,430,3870 19-10
19-03-273695,000,300,20+0,03 +15,0% 0,170,290,310,2921 7-10
19-03-27 100,000,280,10-- -- 0,060,170,280,2810 24-9
19-03-27 110,00--0,03-- -- --0,09----10 6-8
19-03-27219120,000,020,02-- -- --0,070,020,0219 26-5
18-06-27 30,0046,5547,52-- -- ----46,5546,554 15-10
18-06-27 35,0040,0042,65-- -- 43,2543,75----0 19-5
18-06-27 40,0040,5037,78-- -- 38,4038,85----0 10-8
18-06-27 45,0034,9532,93-- -- 33,5034,00----0 14-8
18-06-27 50,0028,0028,10-- -- ----28,0128,0045 26-10
18-06-27 55,0022,3523,30-- -- 23,9024,4022,3522,355 14-10
18-06-27 56,0022,8522,35-- -- 22,9523,4022,8522,855 5-10
18-06-275658,0023,5520,51+0,61 +3,0% 21,0521,5523,5523,5529 30-7
18-06-27 60,0022,1018,66-- -- --------0 22-9
18-06-27 65,0013,5514,11-- -- ----13,5513,5516 12-10
18-06-27 70,0010,559,92+0,63 +6,4% 10,5010,8510,5510,2520 16:45
18-06-27 75,006,476,43-- -- 6,857,156,556,40410 26-10
18-06-27 80,004,043,79+0,25 +6,6% 4,104,334,043,8199 16:09
18-06-27 85,002,252,08+0,17 +8,2% 2,232,412,252,1017 15:34
18-06-27 90,001,081,03+0,05 +4,9% ----1,081,085 10:59
18-06-27 95,000,470,52-- -- 0,530,670,470,471 16-10
18-06-27 100,000,270,28-- -- 0,270,370,270,2740 23-10
18-06-27 110,000,230,10-- -- 0,050,18----0 23-9
18-06-27 120,000,110,05-- -- --0,10----0 18-8
18-06-27 150,00--0,02-- -- --------0 --
17-09-27 35,00--42,57-- -- 43,2543,75----0 --
17-09-27 40,00--37,75-- -- --------0 --
17-09-27 45,00--32,88+0,74 +2,3% 33,4534,00----0 --
17-09-27 50,00--28,10-- -- 28,6029,20----0 --
17-09-27 55,00--23,38-- -- 23,8524,40----0 --
17-09-27 56,00--22,43-- -- 23,0023,45----0 --
17-09-27 58,00--20,56+0,64 +3,1% 21,1021,60----0 --
17-09-27 60,00--18,73-- -- 19,2519,75----0 --
17-09-27 65,00--14,31-- -- 14,8515,30----0 --
17-09-27 70,00--10,32-- -- 10,8011,15----0 --
17-09-27 75,008,256,91+1,34 +19,4% --------3 12:46
17-09-27 80,004,444,34-- -- 4,634,854,454,42169 26-10
17-09-27 85,002,412,59-- -- 2,772,952,412,4110 16-10
17-09-27 90,001,401,53-- -- 1,561,751,401,4011 16-10
17-09-27 95,000,790,86-- -- ----0,790,793 19-10
17-09-27 100,000,500,50-- -- 0,490,610,510,5020 12-10
17-09-27 110,00--0,20-- -- 0,120,30----0 --
17-09-27 120,00--0,06-- -- --------0 --
17-12-27 20,0059,0057,35-- -- 57,9558,4559,0059,0015 11-8
17-12-27 25,0054,3052,45-- -- 53,0553,55----0 3-9
17-12-27 28,0021,0049,50-- -- ----21,0021,001 12-3
17-12-27 30,0048,5047,55-- -- 48,1548,65----0 28-8
17-12-27 35,0043,5042,62+0,88 +2,1% 43,2543,7543,5043,501 17:00
17-12-27 40,0037,4537,75-- -- 38,3538,8537,4537,456 16-10
17-12-27 45,0035,1032,95-- -- 33,4534,0535,1035,101 24-9
17-12-27 50,0031,8528,15-- -- --------0 28-9
17-12-276155,0022,1923,46+0,63 +2,7% 23,9524,5022,2221,9082 23-10
17-12-27 60,0018,8018,89-- -- 19,4019,9018,8018,8019 26-10
17-12-27 70,009,6010,73-- -- 11,2011,609,609,6027 23-10
17-12-272.68680,005,205,05+0,15 +3,0% 5,305,555,205,2051 15:16
17-12-27 90,002,182,10+0,08 +3,8% 2,192,372,182,182 11:45
17-12-27 100,000,840,87-- -- ----0,840,8410 22-10
17-12-27 110,000,350,38-- -- ----0,350,351 12-10
17-12-27 120,000,250,21-- -- 0,110,320,250,25116 7-10
17-12-27 150,00--0,07-- -- --------0 --
16-06-28 40,0036,7037,83-- -- ----36,7036,701 20-8
16-06-28 50,0030,5028,28-- -- ----30,5030,501 17-8
16-06-28 55,0025,6223,71-- -- 24,1024,9025,6225,5540 18-8
16-06-28 60,0018,1419,41-- -- 19,7520,5518,2518,1461 23-10
16-06-28 70,0011,8011,83-- -- 12,1512,8011,8011,8036 26-10
16-06-28 80,005,956,42-- -- ----5,955,957 9-10
16-06-28 90,002,893,26-- -- 3,303,622,922,8961 23-10
16-06-28 100,002,561,60-- -- 1,591,872,562,5610 22-9
16-06-28 110,001,130,80-- -- 0,731,001,131,135 8-9
16-06-28 120,000,600,42-- -- 0,320,590,600,607 3-9
16-06-28 150,00--0,04-- -- 0,010,22----0 --
15-12-28 25,0054,5052,50-- -- 53,1053,70----0 14-9
15-12-28 30,0046,9047,65-- -- 48,1548,8046,9046,901 14-10
15-12-28 35,0045,2542,70-- -- 43,2543,85----0 10-8
15-12-28 40,0038,0537,80-- -- 38,3538,9538,0538,051 5-10
15-12-28 45,0032,7833,03-- -- 33,4034,3032,7832,7811 22-10
15-12-28 50,0031,2528,35-- -- 28,7029,60----0 7-8
15-12-281.51955,0023,5023,88+0,59 +2,5% --------0 20-8
15-12-28 60,0019,4319,69-- -- 20,0020,9019,4319,4311 22-10
15-12-28 70,0013,5012,50-- -- 12,7013,50----10 19-10
15-12-28 80,006,507,27-- -- 7,458,056,506,501 23-10
15-12-28 90,003,654,07-- -- 4,094,56----1 22-10
15-12-28 100,002,092,29-- -- ----2,092,0915 19-10
15-12-28 110,001,801,30-- -- 1,191,57----0 8-9
15-12-28 120,001,130,77-- -- 0,631,00----0 4-8
15-12-28 150,00--0,12+0,01 +8,3% 0,010,38----0 --
21-12-29 25,0054,1052,47-- -- ----54,1054,0017 11-8
21-12-29 30,0046,2247,65-- -- ----46,2246,1060 22-5
21-12-29 40,0040,5037,80-- -- ----40,5040,501 3-9
21-12-29 45,0035,0533,08-- -- 33,4534,2035,4535,0525 17-8
21-12-29 50,0027,5028,46-- -- 28,6529,8527,5027,5011 23-10
21-12-291.00855,0022,7523,88+0,84 +3,5% ----22,7522,69200 19-10
21-12-29 60,0020,6020,17+0,43 +2,1% 20,2521,4520,6020,601 15:32
21-12-29 70,0013,7813,66-- -- 13,7514,6013,7813,7851 26-10
21-12-29 80,008,208,87-- -- 8,809,708,208,205 23-10
21-12-29 90,006,255,66-- -- 5,556,35----0 15-9
21-12-29 100,004,003,66-- -- 3,484,18----0 1-10
21-12-29 110,002,782,40-- -- 2,162,86----0 9-9
21-12-29 120,000,991,59-- -- --------0 17-9
21-12-29 150,000,300,51-- -- --------0 15-9
20-12-30 30,0046,0947,63-- -- 47,9549,0546,1146,092 23-10
20-12-30 40,0038,7037,88-- -- ----38,7038,701 9-9
20-12-30 45,0035,7033,03-- -- --------0 3-9
20-12-30 50,0028,6028,53-- -- 28,4530,1528,7328,5543 26-10
20-12-30 55,0024,3524,26-- -- ----24,3524,3510 26-10
20-12-30 60,0019,4520,02-- -- 20,2021,9519,4519,4511 22-10
20-12-30 65,0017,3917,22-- -- 16,9018,7017,3917,3915 26-10
20-12-30 70,0013,6514,43-- -- 14,1015,6013,6513,655 22-10
20-12-30 80,009,609,82-- -- 9,5010,95----2 22-10
20-12-30 90,007,006,80-- -- ----7,007,005 16-10
20-12-30 100,004,554,75-- -- ----4,594,55200 19-10
20-12-30 110,004,413,37-- -- 2,864,18----0 18-9
20-12-30 120,002,202,42-- -- 1,943,122,202,2016 21-10
20-12-30 150,001,000,95-- -- --------0 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?