Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 69,4869,48-- -- 70,4869,40828.33017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-4-2026)
Totaal volume 4.384 (1.343 Calls, 3.041 Puts)
Totaal open interest bij opening 26.469 (19.820 Calls, 6.649 Puts)
Call / Put ratio 0,44
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 28,00--41,71-- -- 41,2041,80----0 --
17-04-26 30,00--39,70-- -- 39,2039,80----0 --
17-04-26 35,00--34,69-- -- --------0 --
17-04-26 40,00--29,68-- -- --------0 --
17-04-26 44,00--25,68-- -- 25,2025,80----0 --
17-04-26 46,00--23,67-- -- 23,2523,85----0 --
17-04-26 48,00--21,68-- -- 21,2521,85----0 --
17-04-26 50,0018,9519,68-- -- 19,2519,8518,9518,951 1-4
17-04-26 52,00--17,69-- -- 17,2517,85----0 --
17-04-26 54,0012,3215,69-- -- 15,3015,8512,3212,325 16-3
17-04-26 56,0014,2213,69+0,53 +3,9% 13,3013,9014,2214,227 14:33
17-04-26 57,00--12,71-- -- --------0 --
17-04-26 58,0011,3611,71-- -- 11,3011,9011,3611,364 17-2
17-04-26 59,00--10,71-- -- 10,3510,95----0 --
17-04-26 60,007,389,73-- -- 9,409,907,387,381 25-3
17-04-26 62,007,847,81+0,03 +0,4% 7,507,957,907,842 17:01
17-04-26 63,00------ -- 6,556,90----0 --
17-04-26 64,002,975,91-- -- 5,655,902,972,9722 30-3
17-04-26 65,00------ -- --------0 --
17-04-26 66,004,284,13+0,15 +3,6% 3,854,074,754,2827 15:59
17-04-26 67,003,69---- -- 3,023,203,693,6910 12:09
17-04-26 68,002,702,51+0,19 +7,6% 2,242,412,732,5011 16:46
17-04-26 69,00------ -- 1,561,72----0 --
17-04-2643270,001,241,28-0,04 -3,1% 1,031,181,451,1641 13:56
17-04-26 71,00------ -- 0,570,77----0 --
17-04-26 72,000,460,50-0,04 -8,0% 0,300,470,550,4023 15:24
17-04-26 73,00------ -- 0,140,29----0 --
17-04-26 74,000,110,14-- -- ----0,110,1121 2-4
17-04-26 76,000,020,03-0,01 -33,3% --0,050,020,0210 11:27
17-04-26578,000,100,01-- -- --0,110,100,102 3-3
17-04-26 80,00--0,01-- -- --------0 --
17-04-26 84,00--0,01-- -- --0,09----0 --
17-04-26 88,00--0,01-- -- --------0 --
15-05-26 35,00--34,70-- -- 34,3034,90----0 --
15-05-26 40,00--29,75-- -- --------0 --
15-05-26 45,00--24,79-- -- --------0 --
15-05-26 48,00--21,84-- -- 21,4022,00----0 --
15-05-26 50,00--19,86-- -- 19,4520,05----0 --
15-05-26 52,00--17,90-- -- 17,5018,10----0 --
15-05-26 54,00--15,95-- -- --------0 --
15-05-26 56,00--13,93-- -- 13,6514,20----0 --
15-05-26 57,009,5512,96-- -- 12,6513,159,559,551 30-3
15-05-26 58,008,8012,01-- -- 11,7012,208,808,808 27-3
15-05-26 59,007,6011,06-- -- 10,7511,257,657,605 30-3
15-05-26 60,007,3510,12-- -- 9,8510,307,357,308 26-3
15-05-26 62,008,308,27+0,03 +0,4% 8,008,408,358,302 17:01
15-05-26 64,006,456,51-- -- 6,256,556,456,1036 2-4
15-05-2628266,004,894,91-0,11 -2,2% 4,674,894,894,8928 17:04
15-05-26 68,003,553,46+0,09 +2,6% 3,233,423,853,552 15:54
15-05-26 70,002,262,24+0,02 +0,9% 2,042,212,502,1846 16:00
15-05-26 72,001,301,34-0,04 -3,0% 1,171,311,451,3018 15:47
15-05-26 74,000,720,720,00 0,0% 0,550,730,720,684 13:22
15-05-26 76,000,320,34-0,02 -5,9% 0,240,390,350,323 15:45
15-05-26 80,000,150,07-- -- --0,200,150,151 18-3
15-05-26 84,00--0,01-- -- --0,12----0 --
15-05-26 88,00--0,01-- -- --------0 --
19-06-26 22,0044,8347,68-- -- 46,8048,3044,8344,831 16-1
19-06-26 24,00--45,68-- -- 45,3045,90----0 --
19-06-26 26,0040,6543,69-- -- 43,3043,9040,6540,655 16-3
19-06-26 28,00--41,70-- -- --------0 --
19-06-26 30,0031,5039,71-8,21 -20,7% 39,3039,9031,5031,508 25-11
19-06-26 35,0020,1034,72-14,62 -42,1% 34,3534,9020,1020,101 14-5
19-06-26 40,0017,6029,74-12,14 -40,8% ----17,6017,602 22-7
19-06-26 44,00--25,76-- -- --------0 --
19-06-26 45,0024,1424,76-- -- 24,4025,0024,1424,1410 2-4
19-06-26 46,00--23,76-- -- 23,4524,00----0 --
19-06-26 48,0018,9021,78-- -- ----18,9018,90150 5-3
19-06-26 50,0016,6019,79-- -- 19,5020,1016,6016,609 27-3
19-06-26 52,0014,8517,83-- -- 17,5518,1014,8514,6560 26-3
19-06-261.00654,0013,5015,890,00 0,0% 15,6016,1513,5013,504 10-3
19-06-26 55,0015,1814,93+0,25 +1,7% 14,7015,1015,1815,183 15:40
19-06-26 56,0014,5213,99+0,53 +3,8% 13,7514,1514,5214,527 14:33
19-06-26 57,00--13,04-- -- 12,7013,25----0 --
19-06-26 58,008,8012,08-- -- 11,8012,258,808,801 30-3
19-06-26 59,008,0511,15-- -- 10,8511,308,058,0525 27-3
19-06-267.45760,0010,9010,22-0,03 -0,3% 9,9510,3010,9010,7022 11:24
19-06-26 62,009,108,44+0,66 +7,8% 8,108,459,109,103 11:57
19-06-26 64,006,806,70+0,10 +1,5% 6,406,706,806,806 16:05
19-06-26 65,006,105,89+0,21 +3,6% 5,705,906,506,1033 14:06
19-06-26 66,005,305,10+0,20 +3,9% 4,865,105,305,304 16:04
19-06-26 68,003,853,70+0,15 +4,1% ----4,153,85710 15:18
19-06-26 70,002,602,52+0,08 +3,2% ----2,612,6011 13:33
19-06-26 72,001,631,61+0,02 +1,2% 1,451,641,761,6332 13:33
19-06-26 74,001,000,94+0,06 +6,4% 0,840,991,001,002 11:03
19-06-26 76,000,480,52-0,04 -7,7% 0,400,550,550,4819 14:07
19-06-26 80,000,180,12-- -- 0,070,150,180,181 18-3
19-06-26 85,000,070,01-- -- ----0,070,0741 6-3
19-06-26 88,00------ -- --------0 --
19-06-261.30090,000,050,01-- -- ----0,050,05200 2-3
19-06-26 100,00--0,01-- -- --------0 --
19-06-26 110,00--0,01-- -- --------0 --
18-09-26 24,00--45,69-- -- 45,3045,90----0 --
18-09-26 26,00--43,70-- -- 43,3043,90----0 --
18-09-26 28,00--41,70-- -- 41,3041,90----0 --
18-09-26 30,0040,9539,71-- -- 39,3039,9040,9540,952 12-2
18-09-26 35,00--34,73-- -- 34,3534,95----0 --
18-09-26 40,00--29,77-- -- 29,3529,95----0 --
18-09-26 46,00--23,84-- -- 23,4524,00----0 --
18-09-2612648,0018,6521,86-0,12 -0,5% 21,5022,0018,6518,6515 26-3
18-09-26 50,0016,6519,91-- -- 19,5520,0516,6516,6520 16-3
18-09-26 52,0015,3017,95-- -- 17,6018,1015,3015,302 10-3
18-09-26 54,0013,0016,02-- -- ----13,0013,0010 26-3
18-09-26 56,0011,9314,11-- -- 13,7514,2011,9311,93330 19-3
18-09-2640858,008,9012,21-0,10 -0,8% 11,9012,309,108,903 30-3
18-09-26 60,0010,3010,43-- -- 10,1510,5010,3010,153 1-4
18-09-26 65,006,456,31+0,14 +2,2% 6,056,406,656,4584 16:10
18-09-26 70,003,163,24-0,08 -2,5% 3,033,203,163,1622 7-4
18-09-26 75,001,361,39-0,03 -2,2% 1,231,381,481,3621 12:49
18-09-26 80,000,390,49-- -- 0,380,550,390,3930 2-4
18-09-26 85,000,120,17-- -- 0,060,260,120,121 23-3
18-09-26 90,00--0,06-- -- 0,010,16----0 --
18-09-26 100,00--0,01-- -- --0,11----0 --
18-09-26 110,00--0,02-- -- --------0 --
18-12-26 20,0044,8249,68-4,86 -9,8% 49,0050,1044,8244,8230 17-12
18-12-26 24,00--45,69-- -- --------0 --
18-12-26 25,0019,9544,70-24,75 -55,4% 44,3044,9020,0119,9587 14-11
18-12-26 26,0043,6743,70-- -- ----43,6743,55244 11-2
18-12-26 28,0043,5941,71-- -- 41,3041,9043,6643,2023 12-2
18-12-26 30,0029,7039,72-10,02 -25,2% 39,3039,9029,8529,7050 7-10
18-12-26 35,0032,0034,74-- -- 34,3534,9532,0032,006 10-3
18-12-26 40,0027,3029,77-- -- 29,4029,9527,3027,3011 17-3
18-12-26 45,0022,7524,84-- -- 24,4525,0022,7522,754 17-3
18-12-26 50,0020,7019,96+0,74 +3,7% 19,6020,1020,7020,702 11:28
18-12-26 52,0012,6018,05-- -- 17,7018,1012,6012,605 23-3
18-12-26 54,0010,9016,11-- -- 15,8016,2010,9010,905 23-3
18-12-26 55,0012,9515,14-- -- 14,8515,2512,9512,952 25-3
18-12-26 56,0011,8114,26-- -- 13,9014,3011,8111,8110 12-3
18-12-26 58,0010,0012,38-- -- ----10,0010,001 20-3
18-12-26 60,0010,7810,68+0,10 +0,9% 10,3510,7510,7810,783 15:40
18-12-26 65,007,256,79+0,46 +6,8% 6,556,807,257,251 11:17
18-12-26 70,004,073,88+0,19 +4,9% 3,733,954,073,8534 14:30
18-12-263.77175,001,972,00-0,03 -1,5% 1,892,092,151,9724 17:25
18-12-261.11280,000,990,93-0,01 -1,1% 0,821,010,990,9911 11:55
18-12-26 85,000,350,38-- -- 0,300,470,350,352 2-4
18-12-26 90,000,300,14-- -- 0,050,250,310,3019 27-2
18-12-26 100,00--0,02-- -- --0,14----0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--39,72-- -- 39,3039,90----0 --
19-03-27 35,00--34,75-- -- --------0 --
19-03-27 40,00--29,79-- -- --------0 --
19-03-27 45,00--24,86-- -- 24,5025,00----0 --
19-03-27 50,00--20,02-- -- 19,7020,10----0 --
19-03-27 52,00--18,11-- -- 17,8018,20----0 --
19-03-27 54,00--16,25-- -- --------0 --
19-03-27 56,00--14,45-- -- 14,1514,55----0 --
19-03-27 58,00--12,71-- -- --------0 --
19-03-27 60,00--11,06-- -- 10,7511,20----0 --
19-03-27 65,007,057,49-- -- 7,257,607,056,9550 1-4
19-03-27 70,004,624,84-- -- 4,624,884,624,625 2-4
19-03-27 75,002,982,91+0,07 +2,4% 2,772,973,072,8621 14:48
19-03-27 80,001,651,650,00 0,0% 1,501,701,651,651 12:58
19-03-27 85,00--0,85-- -- 0,730,93----0 --
19-03-27 90,00--0,43-- -- --------0 --
19-03-27 100,00--0,11-- -- 0,010,21----0 --
19-03-27 110,00--0,03-- -- --------0 --
18-06-27 30,0036,5539,72-- -- ----36,5536,551 26-3
18-06-27 35,0025,2034,75-9,55 -27,5% 34,3535,0025,5025,2080 2-10
18-06-27 40,0019,3729,79-10,42 -35,0% 29,4030,0019,3719,23296 9-9
18-06-27 45,0022,3024,86-- -- ----22,3022,1051 12-3
18-06-27 50,0017,5620,07-- -- 19,7520,1517,5617,565 20-3
18-06-2740255,0012,3015,48-0,19 -1,2% 15,2015,5512,3012,302 30-3
18-06-27 60,0011,0011,42-- -- ----11,0011,0010 1-4
18-06-271.13370,005,205,43-0,12 -2,2% 5,155,505,705,209 17:13
18-06-27 80,002,002,11-- -- 1,882,182,001,95240 2-4
18-06-27 90,000,460,69-- -- 0,480,780,460,4610 23-3
18-06-27 100,000,240,22-- -- 0,050,350,240,241 2-3
18-06-27 110,00--0,07-- -- --0,30----0 --
18-06-27 120,00--0,02-- -- --0,30----0 --
17-12-27 20,0039,8549,67-9,82 -19,8% 1,98--39,8539,852 7-10
17-12-27 25,0043,5944,69-- -- ----43,5943,5910 4-2
17-12-27 28,0021,0041,70-- -- ----21,0021,001 12-3
17-12-27 30,0036,1539,71-3,56 -9,0% 39,3039,9536,1536,151 30-12
17-12-27 35,0033,8034,74-- -- 34,3535,0033,8033,8075 9-2
17-12-27 40,0026,2229,76-- -- 29,3530,0026,2226,221 24-3
17-12-27 45,0021,3924,86-- -- 24,4025,0521,3921,391 24-3
17-12-27 50,0016,8520,06-- -- ----16,8516,851 27-3
17-12-27 55,0013,1315,64-- -- ----13,1313,135 23-3
17-12-27 60,0012,2011,84+0,36 +3,0% 11,4011,9512,2012,205 12:09
17-12-27 70,005,806,21-- -- 5,806,505,805,7513 1-4
17-12-27 80,003,022,86+0,16 +5,6% 2,593,103,023,021 14:30
17-12-27 90,001,161,24-- -- 1,031,451,161,1660 1-4
17-12-27 100,000,350,57-- -- 0,340,740,350,352 9-3
17-12-27 110,00--0,25-- -- 0,040,45----0 --
17-12-27 120,000,150,12-- -- --0,320,150,151 11-2
15-12-28 25,0040,1044,86-- -- ----40,1040,101 9-3
15-12-28 30,0036,9039,74-- -- 39,2539,9536,9036,901 12-3
15-12-28 35,0036,0034,74-- -- 34,2534,9536,0036,001 23-2
15-12-28 40,0025,7030,10-- -- ----25,7025,701 23-3
15-12-28 45,0020,9424,84-- -- 24,3525,0520,9420,941 24-3
15-12-28 50,0019,7020,18-- -- 19,7020,4019,7019,701 2-4
15-12-28 55,0014,8516,05-- -- ----14,8514,8522 18-3
15-12-2819660,0010,0012,53-0,08 -0,6% 12,1012,8010,0010,0022 24-3
15-12-28 70,005,757,40-- -- 7,107,555,805,7532 27-3
15-12-28 80,003,304,27-- -- 3,864,573,303,206 20-3
15-12-28 90,002,252,35-- -- 1,992,652,252,2510 23-2
15-12-28 100,001,151,32-- -- ----1,151,1530 1-4
15-12-28 110,00--0,75-- -- 0,431,02----0 --
15-12-28 120,000,330,42-- -- 0,130,700,330,331 20-3
21-12-29 25,0030,3544,70-14,35 -32,1% ----30,3529,9525 15-5
21-12-29 30,0040,5039,72-- -- 39,2539,9540,5040,5010 23-2
21-12-29 40,0030,5029,84-- -- 29,3530,0530,5030,502 12-2
21-12-29 45,0021,2524,94-- -- 24,4525,1521,2521,255 27-3
21-12-29 50,0020,5020,29+0,21 +1,0% 19,9520,6520,5020,5010 16:19
21-12-29 55,0015,2016,44-- -- 15,9516,6515,2015,201 18-3
21-12-29 60,0013,0013,23-- -- 12,8013,5013,0012,902 1-4
21-12-29 70,008,858,38+0,47 +5,6% 7,758,958,958,854 12:15
21-12-29 80,004,055,32-- -- 4,735,804,054,052 30-3
21-12-29 90,003,113,33-- -- 2,803,773,113,114 13-3
21-12-29 100,001,652,11-- -- 1,652,481,801,653 10-3
21-12-29 120,000,490,90-0,41 -45,6% 0,501,230,490,491 5-12
21-12-29 150,000,300,26-- -- --0,620,300,301 13-1
20-12-30 30,0036,4039,70-- -- 39,0540,1536,4036,401 2-1
20-12-30 40,0026,8029,73-- -- 29,1030,2026,8026,801 5-1
20-12-30 45,0024,4524,85-- -- 24,2025,3024,4524,4510 10-2
20-12-30 50,0017,1520,39-- -- 19,5521,0517,1517,155 27-3
20-12-30 55,0014,0016,44-- -- ----14,0014,006 27-3
20-12-30 60,0011,0013,54-- -- ----11,0011,001 30-3
20-12-30 65,009,1011,13-- -- 10,1512,009,109,101 9-3
20-12-301.27670,009,759,01+0,02 +0,2% 8,059,809,759,751 09:23
20-12-30 80,006,406,46-0,06 -0,9% 5,056,906,406,403 12:15
20-12-3091490,003,554,68-0,61 -13,0% 3,254,843,553,55100 26-3
20-12-30 100,002,813,41-- -- ----2,812,815 18-3
20-12-30 120,00--1,87-- -- 0,622,04----0 --
20-12-30 150,000,650,79-- -- 0,700,900,650,6550 1-4
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?