Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 71,4470,54+0,90 +1,3% 71,4470,74560.22317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-4-2026)
Totaal volume 3.047 (1.091 Calls, 1.956 Puts)
Totaal open interest bij opening 8.732 (6.488 Calls, 2.244 Puts)
Call / Put ratio 0,56
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 28,00--41,50-- -- --------0 --
17-04-26 30,00--39,50-- -- --------0 --
17-04-26 35,00--34,50-- -- --------0 --
17-04-26 40,00--29,51-- -- --------0 --
17-04-26 44,00--25,52-- -- --------0 --
17-04-26 46,00--23,53-- -- --------0 --
17-04-26 48,00--21,54-- -- --------0 --
17-04-26 50,0018,9519,56-- -- ----18,9518,951 1-4
17-04-26 52,00--17,59-- -- --------0 --
17-04-26 54,0017,4515,59+1,86 +11,9% ----17,4517,451 8-4
17-04-26 56,0014,2213,65-- -- ----14,2214,227 7-4
17-04-26 57,00--12,65-- -- --------0 --
17-04-26 58,0011,3611,65-- -- ----11,3611,364 17-2
17-04-26 59,00--10,67-- -- --------0 --
17-04-26 60,0011,159,67+1,48 +15,3% ----11,1511,151 8-4
17-04-26 62,009,007,73+1,27 +16,4% ----9,008,972 8-4
17-04-26 63,00--6,76-- -- --------0 --
17-04-26 64,007,305,78+1,52 +26,3% ----7,307,301 8-4
17-04-26 65,00--4,86-- -- --------0 --
17-04-26 66,004,903,99+0,91 +22,8% ----5,004,903 8-4
17-04-26 67,003,693,13-- -- ----3,693,6910 7-4
17-04-26 68,003,532,37+1,16 +48,9% ----3,533,2815 8-4
17-04-26 69,00--1,68-- -- --------0 --
17-04-26 70,001,851,13+0,72 +63,7% ----2,051,6541 8-4
17-04-26 71,000,970,70+0,27 +38,6% ----1,100,9234 8-4
17-04-26 72,000,440,42+0,02 +4,8% --0,770,970,4456 8-4
17-04-26 73,000,280,21+0,07 +33,3% ----0,280,24123 8-4
17-04-26 74,000,120,11+0,01 +9,1% ----0,120,121 8-4
17-04-26 75,00------ -- ---------- --
17-04-26 76,000,020,02-- -- ----0,020,0210 7-4
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--34,64-- -- --------0 --
15-05-26 40,00--29,64-- -- --------0 --
15-05-26 45,00--24,69-- -- --------0 --
15-05-26 48,00--21,74-- -- --------0 --
15-05-26 50,00--19,80-- -- --------0 --
15-05-26 52,00--17,82-- -- --------0 --
15-05-26 54,00--15,88-- -- --------0 --
15-05-26 56,00--13,90-- -- --------0 --
15-05-26 57,009,5512,95-- -- ----9,559,551 30-3
15-05-26 58,008,8011,98-- -- ----8,808,808 27-3
15-05-26 59,007,6011,03-- -- ----7,657,605 30-3
15-05-26 60,007,3510,08-- -- ----7,357,308 26-3
15-05-26 62,009,328,22+1,10 +13,4% ----9,329,292 8-4
15-05-26 64,007,706,46+1,24 +19,2% ----7,707,701 8-4
15-05-26 66,005,754,80+0,95 +19,8% ----5,855,757 8-4
15-05-26 68,003,953,34+0,61 +18,3% ----3,953,956 8-4
15-05-26 70,002,502,14+0,36 +16,8% ----2,752,5033 8-4
15-05-26 72,001,541,22+0,32 +26,2% ----1,651,5426 8-4
15-05-26 74,000,830,64+0,19 +29,7% ----0,840,75113 8-4
15-05-26 76,000,320,30-- -- ----0,350,323 7-4
15-05-26 78,00------ -- ---------- --
15-05-26 80,000,150,06-- -- ----0,150,151 18-3
15-05-26 84,00--0,01-- -- --------0 --
15-05-26 88,00--0,01-- -- --------0 --
19-06-26 22,0044,8347,55-- -- ----44,8344,831 16-1
19-06-26 24,00--45,56-- -- --------0 --
19-06-26426,0040,6543,56+1,06 +2,4% ----40,6540,655 16-3
19-06-26 28,00--41,57-- -- --------0 --
19-06-26 30,0031,5039,58-8,08 -20,4% ----31,5031,508 25-11
19-06-26 35,0020,1034,61-14,51 -41,9% ----20,1020,101 14-5
19-06-26 40,0017,6029,66-12,06 -40,7% ----17,6017,602 22-7
19-06-26 44,00--25,71-- -- --------0 --
19-06-264045,0024,1424,73+0,97 +3,9% ----24,1424,1410 2-4
19-06-26 46,00--23,74-- -- --------0 --
19-06-26 48,0018,9021,77-- -- ----18,9018,90150 5-3
19-06-26 50,0016,6019,80-- -- ----16,6016,609 27-3
19-06-2671752,0014,8517,84+0,99 +5,5% ----14,8514,6560 26-3
19-06-26 54,0013,5015,89-- -- ----13,5013,504 10-3
19-06-26 55,0016,3014,92+1,38 +9,2% ----16,3016,302 8-4
19-06-26 56,0014,5213,98-- -- ----14,5214,527 7-4
19-06-26 57,00--12,98-- -- --------0 --
19-06-261.35258,008,8012,03+0,96 +8,0% ----8,808,801 30-3
19-06-26 59,008,0511,08-- -- ----8,058,0525 27-3
19-06-26 60,0010,9010,19-- -- ----10,9010,7022 7-4
19-06-26 62,009,528,34+1,18 +14,1% ----9,529,5212 8-4
19-06-2651164,006,806,58+0,72 +10,9% ----6,806,806 7-4
19-06-26 65,006,805,82+0,98 +16,8% ----7,056,8038 8-4
19-06-26 66,005,305,00-- -- ----5,305,304 7-4
19-06-26 68,004,503,60+0,90 +25,0% ----4,504,50200 8-4
19-06-26 70,003,072,41+0,66 +27,4% ----3,072,939 8-4
19-06-26 72,001,901,51+0,39 +25,8% ----1,901,805 8-4
19-06-26 74,001,030,87+0,16 +18,4% ----1,460,9938 8-4
19-06-26 76,000,480,48-- -- --0,550,550,4819 7-4
19-06-26 78,00------ -- ---------- --
19-06-26 80,000,150,10+0,05 +50,0% ----0,150,1510 8-4
19-06-26 85,000,070,02-- -- ----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--45,57-- -- --------0 --
18-09-26 26,00--43,58-- -- --------0 --
18-09-26 28,00--41,59-- -- --------0 --
18-09-26 30,0040,9539,60-- -- ----40,9540,952 12-2
18-09-26 35,00--34,62-- -- --------0 --
18-09-26 40,00--29,67-- -- --------0 --
18-09-26 46,00--23,72-- -- --------0 --
18-09-2612648,0018,6521,74+1,03 +4,7% ----18,6518,6515 26-3
18-09-26 50,0016,6519,80-- -- ----16,6516,6520 16-3
18-09-26 52,0015,3017,82-- -- ----15,3015,302 10-3
18-09-26 54,0013,0015,90-- -- ----13,0013,0010 26-3
18-09-26 56,0011,9313,98-- -- ----11,9311,93330 19-3
18-09-26 58,008,9012,11-- -- ----9,108,903 30-3
18-09-26 60,0011,5910,32+1,27 +12,3% ----11,5911,591 8-4
18-09-26 65,007,206,26+0,94 +15,0% ----7,207,202 8-4
18-09-26 70,003,713,12+0,59 +18,9% ----3,713,713 8-4
18-09-2649075,001,601,30+0,11 +8,5% ----1,601,603 8-4
18-09-26 80,000,390,45-- -- ----0,390,3930 2-4
18-09-26 85,000,120,16-- -- ----0,120,121 23-3
18-09-26 90,00--0,06-- -- --------0 --
18-09-26 100,00--0,01-- -- --------0 --
18-09-26 110,00--0,02-- -- --------0 --
18-12-26 20,0044,8249,55-4,73 -9,5% ----44,8244,8230 17-12
18-12-26 24,00--45,56-- -- --------0 --
18-12-26 25,0019,9544,57-24,62 -55,2% ----20,0119,9587 14-11
18-12-26 26,0043,6743,57-- -- ----43,6743,55244 11-2
18-12-26 28,0043,5941,59-- -- ----43,6643,2023 12-2
18-12-265130,0029,7039,61+1,03 +2,6% ----29,8529,7050 7-10
18-12-26 35,0032,0034,66-- -- ----32,0032,006 10-3
18-12-26 40,0027,3029,72-- -- ----27,3027,3011 17-3
18-12-26 45,0022,7524,76-- -- ----22,7522,754 17-3
18-12-26 50,0021,6019,85+1,75 +8,8% ----21,6021,3517 8-4
18-12-26 52,0012,6017,90-- -- ----12,6012,605 23-3
18-12-26 54,0010,9015,98-- -- ----10,9010,905 23-3
18-12-26 55,0012,9515,03-- -- ----12,9512,952 25-3
18-12-26 56,0011,8114,08-- -- ----11,8111,8110 12-3
18-12-26 58,0010,0012,24-- -- ----10,0010,001 20-3
18-12-26 60,0010,7810,52-- -- ----10,7810,783 7-4
18-12-26 65,007,506,66+0,84 +12,6% ----7,507,502 8-4
18-12-26 70,004,283,78+0,50 +13,2% ----4,304,283 8-4
18-12-26 75,002,101,98+0,12 +6,1% --2,502,602,1060 8-4
18-12-26 80,000,950,92+0,03 +3,3% --1,501,020,9516 8-4
18-12-2611985,000,350,370,00 0,0% ----0,350,352 2-4
18-12-26 90,000,300,15-- -- ----0,310,3019 27-2
18-12-26 100,00--0,02-- -- --------0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--39,64-- -- --------0 --
19-03-27 35,00--34,64-- -- --------0 --
19-03-27 40,00--29,67-- -- --------0 --
19-03-27 45,00--24,72-- -- --------0 --
19-03-27 50,00--19,85-- -- --------0 --
19-03-27 52,00--17,96-- -- --------0 --
19-03-27 54,00--16,08-- -- --------0 --
19-03-27 56,00--14,29-- -- --------0 --
19-03-27 58,00--12,58-- -- --------0 --
19-03-27 60,00--10,93-- -- --------0 --
19-03-27 65,008,207,45+0,75 +10,1% ----8,208,2043 8-4
19-03-27 70,005,204,72+0,48 +10,2% ----5,205,2015 8-4
19-03-27 75,003,052,85+0,20 +7,0% ----3,053,051 8-4
19-03-27 80,001,651,60-- -- ----1,651,651 7-4
19-03-27 85,00--0,85-- -- --------0 --
19-03-27 90,00--0,41-- -- --------0 --
19-03-27 100,00--0,17-- -- --------0 --
19-03-27 110,00--0,05-- -- --------0 --
18-06-27 30,0036,5539,67-- -- ----36,5536,551 26-3
18-06-27 35,0025,2034,69-9,49 -27,4% ----25,5025,2080 2-10
18-06-27 40,0019,3729,69-10,32 -34,8% ----19,3719,23296 9-9
18-06-27 45,0022,3024,77-- -- ----22,3022,1051 12-3
18-06-27 50,0017,5619,88-- -- ----17,5617,565 20-3
18-06-27 55,0012,3015,29-- -- ----12,3012,302 30-3
18-06-27 60,0011,0011,31-- -- --13,6011,0011,0010 1-4
18-06-27 70,005,875,31+0,56 +10,5% ----5,875,8712 8-4
18-06-27 80,002,152,10+0,05 +2,4% ----2,152,154 8-4
18-06-27 90,000,810,70+0,11 +15,7% ----0,810,8110 8-4
18-06-27 100,000,240,22-- -- ----0,240,241 2-3
18-06-27 110,00--0,07-- -- --------0 --
18-06-27 120,00--0,02-- -- --------0 --
17-12-27 20,0039,8549,55-9,70 -19,6% 1,98--39,8539,852 7-10
17-12-27 25,0043,5944,57-- -- ----43,5943,5910 4-2
17-12-27 28,0021,0041,58-- -- ----21,0021,001 12-3
17-12-27 30,0036,1539,59-3,44 -8,7% ----36,1536,151 30-12
17-12-27 35,0033,8034,61-- -- ----33,8033,8075 9-2
17-12-27 40,0026,2229,63-- -- ----26,2226,221 24-3
17-12-27 45,0026,4024,74+1,66 +6,7% ----26,4026,401 8-4
17-12-2749750,0016,8520,21+0,90 +4,5% ----16,8516,851 27-3
17-12-27 55,0013,1315,52-- -- ----13,1313,135 23-3
17-12-27 60,0012,6511,69+0,96 +8,2% ----12,8012,6511 8-4
17-12-27 70,006,806,16+0,64 +10,4% ----6,806,801 8-4
17-12-27 80,003,032,86+0,17 +5,9% ----3,033,031 8-4
17-12-27 90,001,161,18-- -- ----1,161,1660 1-4
17-12-27 100,000,350,53-- -- ----0,350,352 9-3
17-12-27 110,00--0,25-- -- --------0 --
17-12-27 120,000,150,09-- -- ----0,150,151 11-2
15-12-28 25,0040,1044,74-- -- ----40,1040,101 9-3
15-12-28 30,0036,9039,62-- -- ----36,9036,901 12-3
15-12-28 35,0036,0034,62-- -- ----36,0036,001 23-2
15-12-28 40,0031,3730,03+1,34 +4,5% ----31,3731,379 8-4
15-12-28 45,0020,9424,72-- -- ----20,9420,941 24-3
15-12-28 50,0021,7320,09+1,64 +8,2% ----21,7321,5010 8-4
15-12-28 55,0014,8515,88-- -- ----14,8514,8522 18-3
15-12-28 60,0013,6012,45+1,15 +9,2% ----13,6013,601 8-4
15-12-28 70,008,107,33+0,77 +10,5% ----8,108,1010 8-4
15-12-28 80,004,644,19+0,45 +10,7% ----4,644,641 8-4
15-12-28 90,002,252,32-- -- ----2,252,2510 23-2
15-12-28 100,001,341,28+0,06 +4,7% ----1,341,341 8-4
15-12-28 110,00--0,71-- -- --------0 --
15-12-28 120,000,330,40-- -- ----0,330,331 20-3
21-12-29 25,0030,3544,55-14,20 -31,9% ----30,3529,9525 15-5
21-12-29 30,0040,5039,56-- -- ----40,5040,5010 23-2
21-12-29 40,0030,5029,72-- -- ----30,5030,502 12-2
21-12-29 45,0021,2524,82-- -- ----21,2521,255 27-3
21-12-29 50,0020,5020,27-- -- ----20,5020,5010 7-4
21-12-29 55,0015,2016,29-- -- ----15,2015,201 18-3
21-12-29 60,0014,3013,11+1,19 +9,1% ----14,3014,301 8-4
21-12-29 70,009,138,39+0,74 +8,8% ----9,138,953 8-4
21-12-29 80,005,505,28+0,22 +4,2% ----5,505,502 8-4
21-12-29 90,003,113,28-- -- ----3,113,114 13-3
21-12-29 100,001,652,05-- -- ----1,801,653 10-3
21-12-29 120,000,490,86-0,37 -43,0% ----0,490,491 5-12
21-12-29 150,000,300,25-- -- ----0,300,301 13-1
20-12-30 30,0036,4039,58-- -- ----36,4036,401 2-1
20-12-30 40,0026,8029,62-- -- ----26,8026,801 5-1
20-12-30 45,0024,4524,74-- -- ----24,4524,4510 10-2
20-12-30 50,0022,0020,31+1,69 +8,3% ----22,0022,001 8-4
20-12-30 55,0017,7016,44+1,26 +7,7% ----17,7017,7010 8-4
20-12-30 60,0011,0013,51-- -- ----11,0011,001 30-3
20-12-30 65,009,1011,08-- -- ----9,109,101 9-3
20-12-301.27670,0010,009,03+0,31 +3,4% ----10,0010,002 8-4
20-12-30 80,006,436,03+0,40 +6,6% ----6,436,403 8-4
20-12-30 90,004,204,07+0,13 +3,2% ----4,204,201 8-4
20-12-30 100,002,812,82-- -- ----2,812,815 18-3
20-12-30 120,00--1,50-- -- --------0 --
20-12-30 150,000,750,87-0,12 -13,8% ----0,750,7550 8-4
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?