Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 59,9259,94-0,02 0,0% 60,0059,6059.60911:24

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-11-2025)
Totaal volume 1.269 (566 Calls, 703 Puts)
Totaal open interest bij opening 6.150 (464 Calls, 5.686 Puts)
Call / Put ratio 0,81
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 26,00--33,83-- -- --------0 --
21-11-25 28,00--31,83-- -- --------0 --
21-11-25 30,00--29,83-- -- --------0 --
21-11-25 35,00--24,84-- -- --------0 --
21-11-25 40,00--19,86-- -- --------0 --
21-11-25 42,00--17,87-- -- --------0 --
21-11-25 44,00--15,90-- -- --------0 --
21-11-25 46,00--13,90-- -- --------0 --
21-11-25 48,00--11,90-- -- --------0 --
21-11-25 50,00--9,95-- -- --------0 --
21-11-25 51,00--8,95-- -- --------0 --
21-11-25 52,00--7,92-- -- --------0 --
21-11-25 53,00--6,95-- -- --------0 --
21-11-25 54,005,355,97-- -- ----5,355,3511 31-10
21-11-25 55,00--4,99-- -- --------0 --
21-11-25 56,003,774,05-- -- ----3,773,777 30-10
21-11-25 57,003,053,15-- -- ----3,053,051 24-10
21-11-256558,002,002,00+0,38 +19,0% ----2,002,0015 29-10
21-11-25 59,001,621,55+0,07 +4,5% ----1,621,6210 17:22
21-11-25 60,001,020,95+0,07 +7,4% ----1,020,6257 17:03
21-11-25 62,000,250,250,00 0,0% ----0,250,1525 16:40
21-11-25 64,000,050,050,00 0,0% ----0,050,051 17:04
21-11-2515666,000,170,01-- -- ----0,170,1720 15-10
21-11-254068,000,200,01-- -- ----0,200,2040 25-8
21-11-25 72,00--0,01-- -- --------0 --
21-11-25 76,00--0,01-- -- --------0 --
21-11-25 80,00--0,01-- -- --------0 --
19-12-25 20,0042,0239,86-- -- ----42,0241,58192 11-8
19-12-25 22,0040,0237,87-- -- ----40,1139,60115 11-8
19-12-25 24,0038,1835,88-- -- ----38,1838,0875 11-8
19-12-25 25,0034,0034,89-- -- ----34,0034,001 11-9
19-12-25 26,0036,1833,89-- -- ----36,1836,1840 11-8
19-12-25 28,0031,7031,91-- -- ----31,7031,701 7-10
19-12-25 30,0029,5029,93-- -- ----29,5029,503 30-10
19-12-25 35,0025,7024,98-- -- ----25,7025,701 9-10
19-12-25 36,00--23,99-- -- --------0 --
19-12-25 38,0017,5822,00-- -- ----17,5817,582.000 16-5
19-12-25 40,0019,7020,01-- -- ----19,7019,7010 28-10
19-12-25 42,0020,0118,03-- -- ----20,0819,991.530 11-8
19-12-25 44,0018,0516,03-- -- ----18,1518,013.820 11-8
19-12-25 45,0015,0115,04-- -- ----15,0115,011 27-10
19-12-25 46,0015,0514,04-- -- ----15,0515,054 16-10
19-12-25 48,0013,5012,06-- -- ----13,5013,501 20-8
19-12-25 50,0011,7310,10-- -- ----11,7311,731 15-10
19-12-25 52,0010,088,15-- -- ----10,259,651.149 11-8
19-12-25 53,00--7,19-- -- --------0 --
19-12-25 54,006,216,27-- -- ----6,216,2140 27-10
19-12-25 55,005,655,34+0,31 +5,8% ----5,655,651 16:37
19-12-25 56,004,494,46-- -- ----4,494,491 3-11
19-12-25 57,00--3,63-- -- --------0 --
19-12-25 58,002,612,85-- -- ----2,612,611 31-10
19-12-25 59,002,032,17-0,14 -6,5% ----2,032,032 14:55
19-12-25 60,001,601,56+0,04 +2,6% ----1,621,2517 17:29
19-12-25 62,000,630,72-0,09 -12,5% ----0,630,6311 14:50
19-12-25 64,000,200,29-0,09 -31,0% ----0,260,2024 4-11
19-12-25 65,000,200,18-- -- ----0,200,201 3-11
19-12-25 66,000,120,10-- -- ----0,120,1230 28-10
19-12-25 68,000,050,03-- -- ----0,050,0520 30-10
19-12-25 70,000,020,01-- -- ----0,020,023 30-10
19-12-2520072,000,090,02-- -- ----0,090,07200 14-10
19-12-25 76,00--0,01-- -- --------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--31,93-- -- --------0 --
16-01-26 30,00--29,94-- -- --------0 --
16-01-26 35,00--24,97-- -- --------0 --
16-01-26 40,00--20,02-- -- --------0 --
16-01-26 42,00--18,05-- -- --------0 --
16-01-26 44,00--16,10-- -- --------0 --
16-01-26 46,00--14,16-- -- --------0 --
16-01-26 48,00--12,22-- -- --------0 --
16-01-26 50,00--10,30-- -- --------0 --
16-01-26 52,008,258,39-0,14 -1,7% ----8,258,252 14:51
16-01-26 53,00--7,47-- -- --------0 --
16-01-26 54,00--6,54-- -- --------0 --
16-01-26 55,00--5,66-- -- --------0 --
16-01-26 56,00--4,81-- -- --------0 --
16-01-26 57,003,904,02-- -- ----3,903,9020 30-10
16-01-26 58,00--3,28-- -- --------0 --
16-01-26 59,00--2,60-- -- --------0 --
16-01-26 60,001,892,00-- -- ----2,041,899 3-11
16-01-26 62,001,111,10-- -- ----1,111,084 3-11
16-01-26 64,000,510,53-- -- ----0,550,513 3-11
16-01-26 66,00--0,25-- -- --------0 --
16-01-26 68,00--0,13-- -- --------0 --
16-01-26 72,00--0,03-- -- --------0 --
16-01-26 76,00--0,02-- -- --------0 --
20-03-26 20,0039,3039,97-- -- ----39,3039,303 12-9
20-03-26 22,00--37,99-- -- --------0 --
20-03-26 24,00--36,01-- -- --------0 --
20-03-26 26,00--34,03-- -- --------0 --
20-03-26 28,00--32,05-- -- --------0 --
20-03-26 30,00--30,07-- -- --------0 --
20-03-26 35,00--25,17-- -- --------0 --
20-03-26 36,00--24,19-- -- --------0 --
20-03-26 38,00--22,26-- -- --------0 --
20-03-26 40,0020,3720,32-- -- ----20,3720,371 3-11
20-03-26 42,0020,0918,39-- -- ----20,0920,0940 11-8
20-03-26 44,0018,0916,47-- -- ----18,0918,0930 11-8
20-03-26 45,0017,0415,50-- -- ----17,0417,0440 11-8
20-03-26 46,0016,0614,57-- -- ----16,0615,6041 11-8
20-03-26 48,0013,1512,64-- -- ----13,1513,1080 7-10
20-03-26 50,0010,7010,79-- -- ----10,7010,70100 28-10
20-03-26 52,0010,038,97-- -- ----10,0310,031 14-8
20-03-26 54,006,207,29-- -- ----6,206,207 2-9
20-03-26 55,006,206,49-- -- ----6,206,2015 24-10
20-03-26 56,005,705,69-- -- ----5,705,701 3-11
20-03-26 58,004,114,28-- -- ----4,114,1060 24-10
20-03-26 60,002,703,06-0,36 -11,8% ----2,702,701 4-11
20-03-26 62,002,202,08+0,12 +5,8% ----2,201,906 16:11
20-03-26 64,001,391,35-- -- ----1,391,391 3-11
20-03-26 65,001,011,09-- -- ----1,011,011 31-10
20-03-26 66,000,800,85-- -- ----0,800,801 21-10
20-03-26 68,000,500,51-- -- ----0,500,501 3-11
20-03-26 70,000,460,31-- -- ----0,460,461 7-10
20-03-26 72,000,170,18-- -- ----0,170,1715 21-10
20-03-26 76,00--0,06-- -- --------0 --
20-03-26 80,000,060,02-- -- ----0,060,062 2-10
20-03-26390,000,030,01-- -- ----0,030,033 12-9
20-03-26 100,00--0,01-- -- --------0 --
19-06-26 22,00--38,09-- -- --------0 --
19-06-26 24,00--36,13-- -- --------0 --
19-06-26 26,00--34,17-- -- --------0 --
19-06-26 28,00--32,25-- -- --------0 --
19-06-26 30,0027,5030,27-- -- ----27,5027,502 3-9
19-06-26 35,0020,1025,40-- -- ----20,1020,101 14-5
19-06-26 40,0017,6020,52-- -- ----17,6017,602 22-7
19-06-26 44,00--16,72-- -- --------0 --
19-06-26 45,0015,6015,80-- -- ----15,6015,6010 29-9
19-06-26 46,00--14,85-- -- --------0 --
19-06-26 48,0014,1012,99-- -- ----14,1014,10920 12-8
19-06-26 50,0011,6011,22-- -- ----11,6011,6010 7-10
19-06-26 52,008,909,44-- -- ----8,908,9060 25-9
19-06-26 54,006,957,84-- -- ----6,956,9550 23-10
19-06-26 55,006,407,04-0,64 -9,1% ----6,406,405 4-11
19-06-26 56,006,406,28-- -- ----6,406,305 8-10
19-06-26 58,004,804,94-- -- ----4,804,801 29-10
19-06-26 60,003,913,74-- -- ----3,913,64526 27-10
19-06-26 62,002,802,75-- -- ----2,802,805 30-10
19-06-26 64,001,801,96-0,16 -8,2% ----1,801,8010 4-11
19-06-26 65,001,741,65+0,09 +5,5% ----1,741,7450 16:16
19-06-26 66,001,421,37+0,05 +3,6% ----1,421,4223 17:03
19-06-26 68,001,250,93-- -- ----1,251,2510 16-10
19-06-26 70,000,550,63-0,08 -12,7% ----0,550,552 14:02
19-06-26 72,00--0,43-- -- --------0 --
19-06-26 76,00--0,21-- -- --------0 --
19-06-26 80,000,110,12-- -- ----0,110,111 12-9
19-06-26 90,00--0,03-- -- --------0 --
19-06-26 100,00--0,02-- -- --------0 --
18-09-26 24,00--36,09-- -- --------0 --
18-09-26 26,00--34,13-- -- --------0 --
18-09-26 28,00--32,17-- -- --------0 --
18-09-26 30,00--30,22-- -- --------0 --
18-09-26 35,00--25,42-- -- --------0 --
18-09-26 40,00--20,60-- -- --------0 --
18-09-26 46,00--14,92-- -- --------0 --
18-09-26 48,00--13,09-- -- --------0 --
18-09-26 50,00--11,32-- -- --------0 --
18-09-26 52,00--9,64-- -- --------0 --
18-09-26 54,00--8,04-- -- --------0 --
18-09-26 56,006,056,53-- -- ----6,106,0580 21-10
18-09-26 58,005,105,23-- -- ----5,105,101 30-10
18-09-26 60,003,734,08-- -- ----3,733,5358 23-10
18-09-26 65,002,052,04-- -- ----2,052,051 3-11
18-09-26 70,000,850,93-0,08 -8,6% ----0,850,851 12:29
18-09-26 80,00--0,22-- -- --------0 --
18-09-26 90,00--0,08-- -- --------0 --
18-09-26 100,00--0,04-- -- --------0 --
18-12-26 20,0040,9040,15-- -- ----40,9040,901 18-8
18-12-26 25,0019,9535,25-15,30 -43,4% ----20,0119,9587 14-11
18-12-26 28,0031,3532,30-- -- ----31,3531,3520 6-10
18-12-26 30,0029,7030,33-- -- ----29,8529,7050 7-10
18-12-26 35,0025,9525,44-- -- ----25,9525,9525 10-10
18-12-26 40,0019,6520,60-- -- ----19,6519,6040 19-9
18-12-26 45,0015,4515,85-- -- ----15,4515,4510 31-10
18-12-26 50,0011,0511,44-- -- ----11,0511,051 31-10
18-12-26 55,007,857,51+0,34 +4,5% ----7,857,851 16:34
18-12-26 60,004,604,45+0,15 +3,4% ----4,604,344 17:20
18-12-26 70,001,331,31+0,02 +1,5% ----1,331,335 16:31
18-12-26 80,000,330,37-0,04 -10,8% ----0,330,335 16:31
18-12-26 90,000,050,13-- -- ----0,050,051 10-9
18-12-26 100,00--0,03-- -- --------0 --
18-12-26 120,00--0,01-- -- --------0 --
18-06-27 30,0030,0030,32-- -- ----30,0030,0010 30-10
18-06-27 35,0025,2025,40-- -- ----25,5025,2080 2-10
18-06-27 40,0019,3720,60-- -- ----19,3719,23296 9-9
18-06-27 45,0016,5515,97-- -- ----16,5516,551 8-8
18-06-27 50,00--11,79-- -- --------0 --
18-06-27 55,008,068,13-- -- ----8,068,061 27-10
18-06-27 60,005,105,23-- -- ----5,104,922 24-10
18-06-27 70,001,951,99-- -- ----1,951,951 30-10
18-06-27 80,000,620,75-- -- ----0,620,6225 1-10
18-06-27 90,00--0,31-- -- --------0 --
18-06-27 100,00--0,11-- -- --------0 --
18-06-27 120,00--0,01-- -- --------0 --
17-12-27 20,0039,8540,13-- -- ----39,8539,852 7-10
17-12-27 25,0029,1535,20-- -- ----29,1529,151 28-5
17-12-27 28,0021,0032,25-- -- ----21,0021,001 12-3
17-12-27 30,0029,5530,30-- -- ----29,5529,552 12-9
17-12-27 35,0025,3025,37-- -- ----25,3025,301 16-10
17-12-27 40,0021,1020,57-- -- ----21,1021,102 9-10
17-12-27 45,0015,7015,99-- -- ----15,7015,7010 30-10
17-12-27 50,0011,7511,84-- -- ----11,7511,759 3-11
17-12-27 55,007,998,33-- -- ----7,997,9910 29-10
17-12-27 60,005,555,60-- -- ----5,555,555 31-10
17-12-27 70,002,402,44-- -- ----2,402,401 30-10
17-12-27 80,001,061,04-- -- ----1,061,061 3-10
17-12-27 90,000,480,48-- -- ----0,480,482 3-10
17-12-27 100,000,210,23-- -- ----0,210,211 17-6
17-12-27 120,000,100,04-- -- ----0,100,101 15-8
15-12-28 25,0036,8035,09-- -- ----36,8036,805 11-8
15-12-28 30,0029,6530,15-- -- ----29,6529,654 24-9
15-12-28 35,0025,2525,23-- -- ----25,2525,2041 1-10
15-12-28 40,0020,7420,52-- -- ----20,7420,7420 2-10
15-12-28 45,0015,9016,14-- -- ----15,9015,901 27-10
15-12-28 50,0011,1012,14-- -- ----11,1011,104 22-10
15-12-28 55,008,208,91-- -- --------1.500 29-10
15-12-28 60,005,956,31-- -- ----5,955,951 22-10
15-12-28 70,003,353,28+0,07 +2,1% ----3,353,351 16:15
15-12-28 80,001,531,56-0,03 -1,9% ----1,541,50300 4-11
15-12-28 90,00--0,90-- -- --------0 --
15-12-28 100,00--0,50-- -- --------0 --
15-12-28 120,000,200,19-- -- ----0,210,175 12-8
21-12-29 25,0030,3535,08-- -- ----30,3529,9525 15-5
21-12-29 30,0031,0130,14-- -- ----31,0131,011 13-10
21-12-29 40,0020,7520,67-- -- ----20,7520,751 30-10
21-12-29 45,0015,7016,27-- -- ----15,7015,701 23-10
21-12-29 50,0012,3012,44-- -- ----12,3012,307 31-10
21-12-29 55,009,309,48-- -- ----9,309,301 29-10
21-12-29 60,006,757,05-0,30 -4,3% ----6,756,752 4-11
21-12-29 70,004,003,99-- -- ----4,004,005 3-11
21-12-29 80,002,242,27-- -- ----2,242,205 3-11
21-12-29 90,001,421,32-- -- ----1,421,4230 16-10
21-12-29 100,000,690,83-- -- ----0,690,6925 3-9
21-12-29 120,000,450,36-- -- ----0,450,451 7-8
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?