Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 76,2276,22-- -- 76,3075,68424.39817:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-5-2026)
Totaal volume 3.887 (2.533 Calls, 1.354 Puts)
Totaal open interest bij opening 24.869 (13.460 Calls, 11.409 Puts)
Call / Put ratio 1,87
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 35,0037,8540,58-- -- ----37,8537,8530 24-4
15-05-26 40,0033,0535,59-- -- ----33,1032,80100 24-4
15-05-26 45,00--30,59-- -- 30,9531,40----0 --
15-05-26 48,00--27,59-- -- 27,9528,40----0 --
15-05-26 50,00--25,59-- -- --------0 --
15-05-26 52,0021,2023,59-- -- ----21,2021,2050 24-4
15-05-26 54,00--21,59-- -- 21,9522,40----0 --
15-05-26 56,00--19,59-- -- --------0 --
15-05-26 57,0018,1318,59-- -- ----18,1318,1325 8-5
15-05-26 58,0016,8317,59-- -- ----16,8316,8323 8-5
15-05-26 59,0015,1216,59-- -- ----15,1415,01126 28-4
15-05-26 60,0016,0715,59+0,48 +3,1% 15,9516,4016,0716,0710 16:09
15-05-26 62,0012,3913,59-- -- ----12,3912,3910 4-5
15-05-26 64,0010,8811,59-- -- ----10,8810,737 12-5
15-05-26 66,0010,109,59+0,51 +5,3% ----10,1010,0515 16:11
15-05-26 67,00--8,59-- -- --------0 --
15-05-26 68,008,077,59+0,48 +6,3% ----8,077,9296 10:49
15-05-26 69,00--6,59-- -- --------0 --
15-05-26 70,006,115,60+0,51 +9,1% ----6,116,0015 16:10
15-05-26 71,004,964,62+0,34 +7,4% ----4,964,9630 10:19
15-05-26 72,004,253,65+0,60 +16,4% ----4,313,8541 17:23
15-05-26 73,002,332,67-- -- ----2,332,3310 12-5
15-05-26 74,001,981,73+0,25 +14,5% 1,80--2,231,938 11:49
15-05-26 75,001,150,92+0,23 +25,0% ----1,151,151 11:35
15-05-261.07476,000,370,36+0,10 +27,8% ----0,470,37117 16:26
15-05-26 77,000,100,09+0,01 +11,1% ----0,100,08151 13:47
15-05-26 78,000,020,020,00 0,0% ----0,020,0220 15:00
15-05-26 79,00--0,04-- -- --0,08----0 --
15-05-26280,000,050,01-- -- --0,060,050,051 17-4
15-05-26 82,00------ -- ---------- --
15-05-26 84,00--0,01-- -- --------0 --
15-05-26 88,00--0,01-- -- --------0 --
15-05-26 92,00------ -- ---------- --
19-06-26 22,0044,8353,60-- -- ----44,8344,831 16-1
19-06-26 24,00--51,60-- -- --------0 --
19-06-26 26,0040,6549,60-- -- ----40,6540,655 16-3
19-06-26 28,00--47,60-- -- --------0 --
19-06-26 30,0031,5045,60-14,10 -30,9% ----31,5031,508 25-11
19-06-26 35,0020,1040,61-20,51 -50,5% ----20,1020,101 14-5
19-06-26 40,0017,6035,61-18,01 -50,6% ----17,6017,602 22-7
19-06-26 44,00--31,61-- -- --------0 --
19-06-26 45,0030,1530,61-- -- ----30,1530,1525 8-5
19-06-26 46,0030,0029,61+0,39 +1,3% ----30,0030,005 12:23
19-06-26 48,0028,0027,61+0,39 +1,4% ----28,0028,0010 12:21
19-06-262.14150,0025,6025,62+0,63 +2,5% ----25,6025,601 13-5
19-06-26 52,0023,7523,62-- -- ----23,7523,7537 7-5
19-06-26 54,0019,0021,62-- -- ----19,0019,005 24-4
19-06-26 55,0020,1520,62-- -- ----20,1520,154 12-5
19-06-26 56,0019,9919,62+0,37 +1,9% ----19,9919,9930 10:19
19-06-26 57,00--18,63-- -- --------0 --
19-06-26 58,0018,2017,63+0,57 +3,2% ----18,2018,2020 11:01
19-06-26 59,0015,2216,64-- -- ----15,2215,2210 28-4
19-06-26 60,0015,2015,66-- -- ----15,2015,201 12-5
19-06-26 62,0014,2013,68+0,52 +3,8% ----14,2014,2025 13:59
19-06-26 64,0012,0511,69+0,36 +3,1% ----12,1011,9017 16:16
19-06-26 65,0010,3710,69-- -- ----10,4010,3711 12-5
19-06-26 66,0010,199,69+0,50 +5,2% ----10,199,8514 16:23
19-06-26 68,008,107,72+0,38 +4,9% 8,108,458,108,101 10:26
19-06-261.74370,006,215,77+0,54 +9,4% ----6,376,2115 16:10
19-06-26 72,004,303,90+0,40 +10,3% ----4,324,3090 11:23
19-06-26 74,002,622,25+0,37 +16,4% 0,70--2,652,4816 17:12
19-06-26 76,001,311,05+0,26 +24,8% ----1,311,10145 17:08
19-06-26 78,000,510,40+0,11 +27,5% 0,410,530,510,4655 17:05
19-06-26 80,000,170,14+0,03 +21,4% ----0,170,155 14:07
19-06-26 82,000,060,05-- -- ----0,060,061 13-5
19-06-26 85,000,070,01-- -- ----0,070,0741 6-3
19-06-26 88,00--0,01-- -- --------0 --
19-06-261.41790,000,020,01+0,01 +100,0% --0,070,020,0289 8-5
19-06-26 92,00------ -- ---------- --
19-06-26 100,00--0,01-- -- --------0 --
19-06-26 110,00--0,01-- -- --------0 --
17-07-26 40,00--35,61-- -- --------0 --
17-07-26 45,00--30,61-- -- --------0 --
17-07-26 50,00--25,62-- -- --------0 --
17-07-26 52,00--23,63-- -- --------0 --
17-07-26 54,00--21,64-- -- --------0 --
17-07-26 56,00--19,64-- -- --------0 --
17-07-26 58,00--17,64-- -- --------0 --
17-07-26 60,00--15,64-- -- --------0 --
17-07-26 62,00--13,64-- -- 14,0014,45----0 --
17-07-26 64,00--11,67-- -- 12,0012,45----0 --
17-07-26 66,008,079,70-- -- ----8,078,072 21-4
17-07-26 68,007,497,75-- -- ----7,497,491 11-5
17-07-26 70,004,395,85-- -- ----4,394,393 29-4
17-07-26 72,004,154,06+0,09 +2,2% ----4,154,1550 09:27
17-07-26 74,002,812,54+0,27 +10,6% ----2,832,8190 11:23
17-07-26 76,001,661,47+0,19 +12,9% ----1,701,5846 16:45
17-07-26 78,000,940,81+0,13 +16,0% ----0,940,85116 17:01
17-07-26 80,000,470,42+0,05 +11,9% ----0,500,479 14:03
17-07-26 82,000,200,200,00 0,0% --0,250,200,202 09:35
17-07-26 84,00--0,09-- -- --------0 --
17-07-26 88,00--0,04-- -- --------0 --
17-07-26 92,00--0,01-- -- --------0 --
18-09-26 24,00--51,60-- -- --------0 --
18-09-26 26,00--49,60-- -- --------0 --
18-09-26 28,00--47,60-- -- --------0 --
18-09-26230,0040,9545,60+0,64 +1,4% ----40,9540,952 12-2
18-09-26 35,00--40,61-- -- --------0 --
18-09-26 40,0032,7535,61-- -- ----32,7532,7510 15-4
18-09-26 46,00--29,62-- -- --------0 --
18-09-26 48,0018,6527,62-- -- ----18,6518,6515 26-3
18-09-26 50,0016,6525,62-- -- ----16,6516,6520 16-3
18-09-26 52,0015,3023,62+0,64 +2,7% ----15,3015,302 10-3
18-09-26 54,0013,0021,62-- -- 22,0022,4513,0013,0010 26-3
18-09-26 56,0019,1519,62-- -- ----19,1519,1525 13-5
18-09-26 58,008,9017,63-- -- ----9,108,903 30-3
18-09-26 60,0016,1215,66+0,46 +2,9% ----16,1216,1210 16:09
18-09-26 65,0011,2010,75+0,45 +4,2% ----11,2011,202 16:10
18-09-26 70,006,496,10+0,39 +6,4% ----6,496,2514 16:23
18-09-26 75,002,602,78-0,18 -6,5% --4,002,672,605 15:30
18-09-2621880,001,151,08+0,13 +12,0% ----1,221,159 16:05
18-09-26 85,000,290,32-- -- ----0,340,2669 13-5
18-09-26 90,000,080,080,00 0,0% ----0,080,081 09:04
18-09-26 100,00--0,01-- -- --------0 --
18-09-26 110,00--0,02-- -- --------0 --
18-09-26 120,00------ -- ---------- --
18-12-26 20,0044,8255,60-10,78 -19,4% ----44,8244,8230 17-12
18-12-26 24,00--51,60-- -- --------0 --
18-12-26 25,0047,2050,60-- -- ----47,2047,201 14-4
18-12-26 26,0043,6749,60-- -- ----43,6743,55244 11-2
18-12-26 28,0045,1547,60-- -- ----45,1545,1525 20-4
18-12-26 30,0029,7045,60-15,90 -34,9% ----29,8529,7050 7-10
18-12-26 35,0032,0040,61-- -- ----32,0032,006 10-3
18-12-26 40,0027,3035,61-- -- --36,4027,3027,3011 17-3
18-12-26 45,0030,2330,62-- -- --31,5030,2330,2315 12-5
18-12-26 50,0025,2025,62-- -- --26,4025,2025,201 12-5
18-12-26 52,0020,5223,62-- -- ----20,5220,524 15-4
18-12-26 54,0010,9021,62-- -- ----10,9010,905 23-3
18-12-262.08655,0020,1020,63+0,62 +3,0% 21,0521,4520,1520,106 12-5
18-12-26 56,0017,9819,63-- -- ----17,9817,981 28-4
18-12-26 58,0013,5017,63-- -- ----13,5013,501 9-4
18-12-26 60,0015,3515,64-- -- ----15,3515,351 13-5
18-12-262.12665,0011,3010,87+0,53 +4,9% ----11,4011,303 16:10
18-12-26 70,007,106,75+0,35 +5,2% 7,057,357,156,80805 15:35
18-12-26 75,004,103,85+0,25 +6,5% ----4,154,0053 15:39
18-12-26 80,002,182,00+0,18 +9,0% --2,502,202,1345 17:23
18-12-26 85,001,030,94+0,09 +9,6% ----1,031,032 14:27
18-12-26 90,000,110,36-- -- ----0,110,1110 24-4
18-12-26 100,00--0,08-- -- --------0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--45,60-- -- --------0 --
19-03-27 35,00--40,62-- -- --------0 --
19-03-27 40,00--35,62-- -- --------0 --
19-03-27 45,00--30,62-- -- --------0 --
19-03-27 50,00--25,67-- -- --------0 --
19-03-27 52,00--23,67-- -- --------0 --
19-03-27 54,00--21,67-- -- --------0 --
19-03-27 56,0016,7219,67-- -- ----16,7216,724 15-4
19-03-27 58,0016,6017,75-- -- 18,0518,5516,6016,605 28-4
19-03-27 60,0013,5515,80-- -- 16,0516,6013,6513,5592 24-4
19-03-27 65,0011,2011,37-- -- ----11,2011,202 11-5
19-03-27 70,008,257,85+0,40 +5,1% ----8,258,252 17:05
19-03-27 75,005,375,11+0,26 +5,1% ----5,375,371 15:34
19-03-27 80,002,903,13-- -- --3,602,972,9036 13-5
19-03-27 85,001,701,80-- -- ----1,701,6516 12-5
19-03-27 90,000,850,95-- -- ----0,870,8426 12-5
19-03-27 100,00--0,28-- -- --------0 --
19-03-27 110,00--0,07-- -- --------0 --
19-03-27 120,000,050,02-- -- ----0,050,05200 20-4
18-06-27 30,0036,5545,60-- -- ----36,5536,551 26-3
18-06-27 35,0025,2040,62-15,42 -38,0% ----25,5025,2080 2-10
18-06-27 40,0019,3735,62-16,25 -45,6% ----19,3719,23296 9-9
18-06-27 45,0022,3030,64-- -- 31,0031,4022,3022,1051 12-3
18-06-27 50,0017,5625,67-- -- ----17,5617,565 20-3
18-06-27 55,0020,6320,70-- -- ----20,6320,633 13-5
18-06-27 60,0016,2615,95+0,31 +1,9% ----16,2616,2650 10:24
18-06-27 70,008,878,53+0,34 +4,0% ----8,878,7253 16:47
18-06-27 80,003,573,79-- -- ----3,603,5770 13-5
18-06-27 90,001,261,39-- -- ----1,261,2380 13-5
18-06-27 100,000,240,43-- -- ----0,240,241 2-3
18-06-27 110,00--0,16-- -- --------0 --
18-06-27 120,00--0,04-- -- --------0 --
18-06-27 150,00--0,01-- -- --------0 --
17-12-27 20,0039,8555,59-15,74 -28,3% 1,98--39,8539,852 7-10
17-12-271225,0043,5950,59+0,64 +1,3% ----43,5943,5910 4-2
17-12-27 28,0021,0047,60-- -- ----21,0021,001 12-3
17-12-27 30,0036,1545,60-9,45 -20,7% ----36,1536,151 30-12
17-12-27 35,0033,8040,60-- -- ----33,8033,8075 9-2
17-12-27 40,0031,1035,60-- -- ----31,1031,1020 9-4
17-12-27 45,0028,2530,61-- -- ----28,2528,252 24-4
17-12-27 50,0024,8025,61-- -- 25,9526,5024,8024,801 12-5
17-12-27 55,0020,5520,67-- -- ----20,5520,5510 12-5
17-12-27 60,0015,6516,17-- -- ----15,6515,653 12-5
17-12-27 70,009,609,30+0,30 +3,2% ----9,609,601 14:09
17-12-2720280,004,824,64+0,23 +5,0% --5,054,824,805 16:47
17-12-27 90,002,202,07+0,13 +6,3% ----2,202,1945 13:17
17-12-275100,000,920,87+0,07 +8,0% ----0,920,921 14:01
17-12-27 110,000,270,37-- -- ----0,270,273 13-4
17-12-27 120,000,150,15-- -- ----0,150,151 11-2
17-12-27 150,00--0,01-- -- --------0 --
15-12-28 25,0040,1050,63-- -- ----40,1040,101 9-3
15-12-28 30,0043,1545,62-- -- ----43,1543,151 23-4
15-12-289735,0039,0040,59+0,64 +1,6% ----39,0039,001 21-4
15-12-28 40,0035,7335,58-- -- ----35,7335,731 11-5
15-12-28 45,0030,1730,61-- -- ----30,1730,172 8-5
15-12-28 50,0026,0525,58+0,47 +1,8% ----26,0525,9560 12:54
15-12-28 55,0020,8021,26-- -- 0,01521,3520,8020,801 7-5
15-12-28 60,0016,9016,71-- -- ----16,9016,901 7-5
15-12-28 70,0010,8010,52-- -- ----10,8010,503 6-5
15-12-282.30580,006,456,17+0,26 +4,2% ----6,456,4516 13:30
15-12-28 90,002,253,51-- -- ----2,252,2510 23-2
15-12-2830100,001,341,94+0,10 +5,2% 1,802,271,341,341 8-4
15-12-28 110,00--1,06-- -- --------0 --
15-12-28 120,000,580,61-0,03 -4,9% ----0,580,581 14:01
15-12-28 150,00--0,18-- -- --------0 --
21-12-29 25,0030,3550,58-20,23 -40,0% ----30,3529,9525 15-5
21-12-29 30,0040,5045,58-- -- ----40,5040,5010 23-2
21-12-29 40,0030,5035,58-- -- ----30,5030,502 12-2
21-12-29 45,0029,0130,58-- -- ----29,0129,00150 28-4
21-12-29 50,0025,2025,58-- -- ----25,2025,201 12-5
21-12-29 55,0020,0020,95-- -- ----20,0020,001 4-5
21-12-29 60,0017,0617,25-- -- ----17,0617,063 12-5
21-12-29 70,0011,8011,50+0,30 +2,6% ----11,8011,805 15:40
21-12-29 80,007,067,36-- -- ----7,067,063 12-5
21-12-29 90,004,504,73-- -- ----4,504,501 13-5
21-12-29 100,001,653,01-- -- ----1,801,653 10-3
21-12-29 110,00--1,89-- -- --------0 --
21-12-29 120,000,491,22-0,73 -59,8% ----0,490,491 5-12
21-12-29 150,000,300,34-- -- ----0,300,301 13-1
20-12-30 30,0036,4045,60-- -- ----36,4036,401 2-1
20-12-30 40,0026,8035,62-- -- ----26,8026,801 5-1
20-12-30 45,0027,9130,62-- -- ----27,9127,9175 27-4
20-12-30 50,0025,0025,63-- -- ----25,2525,007 13-5
20-12-30 55,0021,1321,15-- -- ----21,3021,134 13-5
20-12-30 60,0017,2517,63-0,38 -2,2% ----17,2517,1115 09:01
20-12-30 65,0015,4014,75+0,65 +4,4% ----15,4015,402 11:18
20-12-30 70,0012,5712,33+0,24 +1,9% ----12,5712,496 12:14
20-12-30 80,008,578,44+0,13 +1,5% ----8,578,496 12:14
20-12-30 90,005,225,79-- -- ----5,225,221 29-4
20-12-30 100,004,403,96+0,44 +11,1% 4,404,764,404,3050 13:31
20-12-30 110,00--2,72-- -- --------0 --
20-12-30 120,001,952,23-- -- ----1,951,95100 4-5
20-12-30 150,000,851,05-- -- ----0,850,8550 22-4
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?