Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 70,2070,36-0,16 -0,2% 70,8669,98446.83717:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-2-2026)
Totaal volume 2.569 (1.563 Calls, 1.006 Puts)
Totaal open interest bij opening 30.687 (14.327 Calls, 16.360 Puts)
Call / Put ratio 1,55
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 28,00--41,00-- -- 42,4043,00----0 --
20-02-26 30,00--39,00-- -- 40,4041,00----0 --
20-02-26 35,00--34,00-- -- 35,4036,00----0 --
20-02-26 40,00--29,00-- -- 30,4031,00----0 --
20-02-26 42,00--27,00-- -- 28,4029,00----0 --
20-02-26 44,00--25,00-- -- 26,4027,00----0 --
20-02-26 46,00--23,00-- -- 24,4025,00----0 --
20-02-26 48,00--21,00-- -- 22,4023,00----0 --
20-02-26 50,00--19,00-- -- 20,4021,00----0 --
20-02-26 52,00--17,00-- -- 18,4019,00----0 --
20-02-26 54,00--15,00-- -- 16,4017,00----0 --
20-02-26155,0014,8314,00+0,83 +5,9% 15,4515,9014,8314,831 20-2
20-02-26 56,00--13,00-- -- 14,4015,00----0 --
20-02-26 57,00--12,00-- -- 13,4014,00----0 --
20-02-26 58,00--11,00-- -- 12,4013,00----0 --
20-02-26159,0012,6010,00-- -- 11,4511,9012,6012,601 12-2
20-02-2671160,0010,539,00+1,53 +17,0% 10,4510,9010,539,8023 20-2
20-02-26 61,00--8,00-- -- 9,409,95----0 --
20-02-268262,007,827,00+0,82 +11,7% 8,458,907,827,752 20-2
20-02-261063,006,856,00+0,85 +14,2% 7,507,906,856,8510 20-2
20-02-2625964,006,155,00+1,15 +23,0% 6,506,856,155,7820 20-2
20-02-261065,003,604,00-- -- 5,555,853,603,6010 16-2
20-02-2646666,004,173,00+1,17 +39,0% 4,564,834,173,6523 20-2
20-02-263267,002,802,01-- -- 3,593,802,802,8022 19-2
20-02-2658168,002,451,08+1,37 +126,9% 2,592,902,451,44158 20-2
20-02-2616469,001,400,40+1,00 +250,0% 1,591,791,400,3949 20-2
20-02-2661170,000,700,07+0,63 +900,0% 0,620,790,700,05178 20-2
20-02-268871,000,010,010,00 0,0% --0,050,010,0122 20-2
20-02-2640472,000,060,02-- -- --0,020,060,062 16-2
20-02-262873,000,020,01-- -- ----0,040,0222 16-2
20-02-26 74,000,040,01-- -- ----0,180,034 13-2
20-02-26 75,00------ -- --------0 --
20-02-2610676,000,020,04-0,02 -50,0% ----0,030,022 13-2
20-02-26 78,00------ -- --------0 --
20-02-26 80,00--0,01-- -- --------0 --
20-02-26 84,00--0,01-- -- --------0 --
20-03-26 20,0049,7550,40-- -- ----49,7549,751 19-2
20-03-26 22,00--48,40-- -- 48,5048,95----0 --
20-03-26 24,00--46,41-- -- 46,5046,95----0 --
20-03-26 26,00--44,41-- -- --------0 --
20-03-26 28,00--42,41-- -- --------0 --
20-03-26 30,0036,1040,42-- -- 40,5541,0036,1036,105 8-1
20-03-26 35,0027,7635,43-7,67 -21,6% 35,5536,0027,8427,76110 27-11
20-03-26 36,00--34,43-- -- --------0 --
20-03-26 38,00--32,43-- -- --------0 --
20-03-26 40,0024,6730,44-5,77 -19,0% ----24,6724,6428 18-12
20-03-26 42,0020,0928,44-8,35 -29,4% 28,5529,0020,0920,0940 11-8
20-03-26 44,0018,0926,44-8,35 -31,6% 26,5527,0018,0918,0930 11-8
20-03-26 45,0017,0425,44-8,40 -33,0% 25,5526,0017,0417,0440 11-8
20-03-26 46,0016,0624,45-8,39 -34,3% ----16,0615,6041 11-8
20-03-26 48,0013,1522,45-9,30 -41,4% 22,6023,0013,1513,1080 7-10
20-03-2662350,0018,3620,450,00 0,0% 20,6021,0018,3618,366 13-2
20-03-26 52,0015,0818,46-- -- 18,6019,0015,0815,083 30-1
20-03-26 54,0014,4616,47-- -- 16,6017,0014,4614,462 16-2
20-03-26 55,0014,9315,47-- -- 15,6016,0014,9314,931 20-2
20-03-26 56,0013,4213,22-- -- ----13,4213,4215 19-2
20-03-26 57,0012,4213,50-- -- 13,6514,0512,4212,4215 19-2
20-03-26 58,0011,1512,52-- -- 12,6513,0511,1511,151 17-2
20-03-26 59,00--11,54-- -- --------0 --
20-03-26 60,0010,8010,57-- -- ----10,8010,801 20-2
20-03-26 62,008,907,38+1,52 +20,6% ----8,908,905 20-2
20-03-26 64,006,556,70-- -- ----6,556,552 20-2
20-03-26 65,004,505,78-- -- 5,956,254,504,501 18-2
20-03-26 66,004,773,82+0,95 +24,9% 5,055,304,774,773 20-2
20-03-26 68,003,253,22-- -- 3,413,593,252,805 20-2
20-03-26 70,001,901,87-- -- 2,002,151,901,5447 20-2
20-03-26 72,001,000,60+0,40 +66,7% --1,331,000,75183 20-2
20-03-26 74,000,400,38-- -- 0,151,100,400,275 20-2
20-03-26 76,000,120,09+0,03 +33,3% 0,080,200,120,122 20-2
20-03-26 78,00--0,04-- -- --0,15----0 --
20-03-262.20280,000,020,010,00 0,0% --0,090,020,021.137 16-2
20-03-26 84,00--0,01-- -- --------0 --
20-03-26 88,00------ -- ---------- --
20-03-26390,000,030,01+0,02 +200,0% ----0,030,033 12-9
20-03-26 100,00--0,01-- -- --------0 --
17-04-26 28,00--42,47-- -- --------0 --
17-04-26 30,00--40,47-- -- 40,6041,05----0 --
17-04-26 35,00--35,49-- -- --------0 --
17-04-26 40,00--29,15-- -- 30,6531,10----0 --
17-04-26 44,00--26,53-- -- 26,6527,10----0 --
17-04-26 46,00--24,54-- -- 24,6525,20----0 --
17-04-26 48,00--21,20-- -- --------0 --
17-04-26 50,00--20,57-- -- 20,6521,20----0 --
17-04-26 52,00--17,26-- -- --------0 --
17-04-26 54,00--16,64-- -- --------0 --
17-04-26 56,00--14,69-- -- --------0 --
17-04-26 57,00--12,43-- -- 13,8014,35----0 --
17-04-26 58,0011,3612,76-- -- ----11,3611,364 17-2
17-04-26 59,00--11,80-- -- 11,8512,35----0 --
17-04-26 60,0011,1010,84-- -- ----11,1011,101 13-2
17-04-26 62,008,358,95-- -- 9,009,458,358,351 19-2
17-04-26 64,006,607,11-- -- 7,257,556,606,602 20-2
17-04-26 66,004,135,40-- -- 3,70--4,134,131 13-2
17-04-26 68,003,893,85-- -- 3,984,193,893,2522 20-2
17-04-26 70,002,642,57-- -- 2,652,832,642,12209 20-2
17-04-26 72,001,501,57-- -- --1,861,501,409 20-2
17-04-26 74,000,850,88-- -- ----0,850,814 20-2
17-04-26 76,000,420,47-- -- 0,400,540,420,405 20-2
17-04-26 78,000,200,15+0,05 +33,3% 0,160,310,200,201 20-2
17-04-26 80,00--0,09-- -- 0,060,20----0 --
17-04-26 84,00--0,02-- -- --0,11----0 --
17-04-26 88,00--0,01-- -- --------0 --
15-05-26 40,00------ -- ---------- --
15-05-26 45,00------ -- ---------- --
15-05-26 50,00------ -- ---------- --
15-05-26 52,00------ -- ---------- --
15-05-26 54,00------ -- ---------- --
15-05-26 56,00------ -- ---------- --
15-05-26 58,00------ -- ---------- --
15-05-26 59,00------ -- ---------- --
15-05-26 60,00------ -- ---------- --
15-05-26 62,00------ -- ---------- --
15-05-26 64,00------ -- ---------- --
15-05-26 66,00------ -- ---------- --
15-05-26 68,00------ -- ---------- --
15-05-26 70,00------ -- ---------- --
15-05-26 72,00------ -- ---------- --
15-05-26 74,00------ -- ---------- --
15-05-26 76,00------ -- ---------- --
15-05-26 80,00------ -- ---------- --
15-05-26 84,00------ -- ---------- --
15-05-26 88,00------ -- ---------- --
19-06-26 22,0044,8347,14-- -- 48,6049,0544,8344,831 16-1
19-06-26 24,00--46,51-- -- 46,6547,10----0 --
19-06-26 26,0044,3044,52-- -- 44,6545,1044,3044,303 20-2
19-06-26 28,00--42,53-- -- --------0 --
19-06-26 30,0031,5039,19-7,69 -19,6% 40,6541,1031,5031,508 25-11
19-06-26 35,0020,1035,58-15,48 -43,5% ----20,1020,101 14-5
19-06-26 40,0017,6030,61-13,01 -42,5% 30,7531,2017,6017,602 22-7
19-06-26 44,00--26,63-- -- 26,8027,25----0 --
19-06-26 45,0021,3024,28-- -- 25,8526,2521,3021,3010 19-1
19-06-26 46,00--24,65-- -- --------0 --
19-06-26 48,0017,6022,68-- -- 22,8023,3017,6017,602 20-1
19-06-26 50,0019,0520,72-- -- --25,0019,0519,051 17-2
19-06-26 52,0016,3018,79-- -- 18,9019,3516,3016,303 2-2
19-06-26 54,0015,2016,87-- -- ----15,2015,201 17-2
19-06-261.98855,0013,8014,56+1,36 +9,3% ----13,8013,802 13-2
19-06-26 56,0014,6014,97-- -- ----14,6014,601 19-2
19-06-26 58,0011,8413,06-- -- ----11,8411,841 17-2
19-06-26 60,0010,6511,16-- -- --15,0010,6510,651 19-2
19-06-26 62,007,909,34-- -- --13,807,907,901 17-2
19-06-26 64,007,206,52+0,68 +10,4% 7,758,057,207,2022 20-2
19-06-26 65,006,655,73+0,92 +16,1% 6,957,206,656,0021 20-2
19-06-26 66,005,796,00-- -- ----5,795,504 20-2
19-06-26 68,004,293,68+0,61 +16,6% 4,664,844,294,291 20-2
19-06-263.48370,003,233,300,00 0,0% ----3,233,1425 20-2
19-06-2682672,002,252,260,00 0,0% 1,95--2,251,9047 20-2
19-06-26 76,000,980,69+0,29 +42,0% 0,861,040,980,804 20-2
19-06-26 80,000,300,31-- -- 0,260,410,300,3025 19-2
19-06-26 85,00--0,07-- -- --------0 --
19-06-26 90,000,070,01-- -- ----0,070,07400 18-2
19-06-26 100,00--0,02-- -- --------0 --
19-06-26 110,00--0,02-- -- --------0 --
18-09-26 24,00--46,50-- -- --------0 --
18-09-26 26,00--44,52-- -- 44,6545,15----0 --
18-09-26 28,00--42,530,00 0,0% 42,6543,15----0 --
18-09-26 30,0040,9540,54-- -- 40,6541,1540,9540,952 12-2
18-09-26 35,00--35,58-- -- 35,7036,20----0 --
18-09-26 40,00--30,66-- -- 30,7531,25----0 --
18-09-26 46,00--24,75-- -- 24,8025,30----0 --
18-09-26 48,0013,8022,80-9,00 -39,5% ----13,8013,8011 10-11
18-09-2611950,0019,4520,800,00 0,0% 20,8521,3519,4519,0068 17-2
18-09-26 52,00--18,85-- -- 18,8519,40----0 --
18-09-26 54,0015,6516,94-- -- ----15,6515,6540 17-2
18-09-26 56,0013,8015,01-- -- ----13,8013,8030 17-2
18-09-26 58,0011,1313,11-- -- 13,1513,7011,1311,1340 11-2
18-09-26 60,009,3011,29-- -- ----9,309,302 13-2
18-09-26 65,006,997,15-- -- 7,307,607,156,659 20-2
18-09-26 70,003,783,93-- -- 3,994,153,783,615 20-2
18-09-26 75,001,651,86-- -- 1,782,001,651,651 20-2
18-09-26 80,000,950,77-- -- ----0,950,951 12-2
18-09-26 85,000,320,28+0,04 +14,3% 0,250,420,320,323 20-2
18-09-26 90,00--0,11-- -- --------0 --
18-09-26 100,00--0,04-- -- --0,12----0 --
18-09-26 110,00--0,02-- -- --------0 --
18-12-26 20,0044,8250,48-5,66 -11,2% ----44,8244,8230 17-12
18-12-26 24,00--46,51-- -- 46,6047,15----0 --
18-12-26 25,0019,9545,52-25,57 -56,2% ----20,0119,9587 14-11
18-12-26 26,0043,6743,15-- -- 44,6045,1543,6743,55244 11-2
18-12-26 28,0043,5941,17-- -- 42,6543,2043,6643,2023 12-2
18-12-265130,0029,7040,570,00 0,0% ----29,8529,7050 7-10
18-12-26 35,0031,9835,62-- -- ----31,9831,882 30-1
18-12-268940,0026,7630,660,00 0,0% ----26,7626,761 30-1
18-12-26 45,0025,3024,37-- -- 25,7526,3025,3025,305 19-2
18-12-26 50,0021,1020,82-- -- 20,8521,3021,1020,6030 20-2
18-12-26 52,0017,3718,87-- -- 18,9019,4017,3717,374 11-2
18-12-26 54,0014,7015,68-- -- 17,0017,4514,7014,701 16-2
18-12-26 55,0015,6516,01-- -- 16,0516,5515,6515,651 20-2
18-12-26 56,0012,9013,81-- -- 15,1015,6012,9012,902 16-2
18-12-26 58,009,0012,02-- -- 13,2513,759,009,0023 26-1
18-12-26 60,0011,5011,46-- -- 11,6012,0011,5011,501 20-2
18-12-26 65,007,107,49-- -- 7,657,907,157,0055 20-2
18-12-26 70,004,554,47-- -- ----4,553,90129 20-2
18-12-26 75,002,232,48-- -- ----2,232,2350 20-2
18-12-26 80,001,201,28-- -- --2,051,201,202 20-2
18-12-26 85,000,530,62-- -- 0,530,730,530,5325 19-2
18-12-26 90,000,290,28-- -- 0,240,400,290,291 19-2
18-12-26 100,00--0,06-- -- --0,20----0 --
18-12-26 110,00--0,01-- -- --0,14----0 --
18-12-26 120,00--0,01-- -- --------0 --
18-06-27 30,0036,8540,58-- -- 40,6041,1536,8536,855 5-1
18-06-27 35,0025,2035,63-10,43 -29,3% ----25,5025,2080 2-10
18-06-2729640,0019,3730,630,00 0,0% 30,6531,2019,3719,23296 9-9
18-06-27 45,0021,5725,68-4,11 -16,0% 25,7526,2521,5821,5711 24-12
18-06-27 50,0019,4020,82-- -- 20,8521,4519,4019,4050 10-2
18-06-27 55,0014,2516,28-- -- 16,2016,9014,2514,251 3-2
18-06-27 60,009,9712,11-- -- 12,0512,659,979,971 13-2
18-06-271.07370,005,005,760,00 0,0% 5,706,105,005,001 18-2
18-06-27 80,002,282,34-- -- ----2,282,2810 20-2
18-06-27 90,000,710,87-- -- 0,761,000,800,7140 13-2
18-06-27 100,000,390,34-- -- 0,240,470,390,3922 20-2
18-06-27 110,00--0,12-- -- --------0 --
18-06-27 120,00--0,04-- -- --0,19----0 --
17-12-27 20,0039,8550,47-10,62 -21,0% 1,98--39,8539,852 7-10
17-12-27 25,0043,5944,14-- -- 45,5546,2043,5943,5910 4-2
17-12-27 28,0021,0042,52-21,52 -50,6% ----21,0021,001 12-3
17-12-27 30,0036,1539,17-3,02 -7,7% ----36,1536,151 30-12
17-12-27 35,0033,8034,21-- -- 35,6036,2533,8033,8075 9-2
17-12-27 40,0028,9029,26-- -- 30,6531,2528,9028,901 11-2
17-12-27 45,0025,5025,70-- -- 25,7526,3025,5025,503 20-2
17-12-27 50,0020,2019,58+0,62 +3,2% ----20,2020,201 20-2
17-12-27 55,0014,7815,17-- -- 16,3516,9014,7814,781 17-2
17-12-27 60,0012,3011,34+0,96 +8,5% ----12,3011,7584 20-2
17-12-27 70,006,556,54-- -- ----6,556,253 20-2
17-12-27 80,002,923,02-- -- 2,953,112,922,9210 20-2
17-12-27 90,001,341,41-- -- ----1,341,3410 20-2
17-12-273100,000,410,660,00 0,0% 0,480,800,420,413 2-1
17-12-27 110,00--0,29-- -- 0,150,50----0 --
17-12-27 120,000,150,15-- -- 0,010,340,150,151 11-2
15-12-28 25,0036,8045,58-8,78 -19,3% 45,5546,2036,8036,805 11-8
15-12-281730,0029,6540,580,00 0,0% 40,6041,2529,6529,654 24-9
15-12-28 35,0031,2035,63-- -- 35,6036,2531,2031,152 8-1
15-12-28 40,0026,3629,29-- -- ----26,3626,3640 27-1
15-12-28 45,0022,8225,70-- -- 25,7026,3022,8422,8060 2-2
15-12-28 50,0018,9020,92-- -- ----18,9018,901 16-2
15-12-28 55,0017,5116,56-- -- ----17,5117,265 12-2
15-12-28 60,0012,2012,87-- -- 12,8513,4012,2012,2010 19-2
15-12-28 70,007,397,62-- -- 7,508,007,397,391 19-2
15-12-28 80,004,713,86-- -- 4,114,684,714,614 12-2
15-12-28 90,002,272,38-- -- 2,162,712,272,275 20-2
15-12-28 100,000,831,36-- -- ----0,830,8315 26-1
15-12-28 110,00--0,81-- -- 0,571,06----0 --
15-12-28 120,000,300,50-- -- 0,260,730,300,301 21-1
21-12-29 25,0030,3545,56-15,21 -33,4% 45,5546,2530,3529,9525 15-5
21-12-29 30,0035,9040,60-4,70 -11,6% 40,5541,2535,9035,902 22-12
21-12-29 40,0030,5030,70-- -- ----30,5030,502 12-2
21-12-29 45,0024,6525,77-- -- ----25,1024,652 19-2
21-12-29 50,0020,8921,05-- -- ----20,8920,823 20-2
21-12-29 55,0017,8015,68-- -- ----17,8017,4011 12-2
21-12-29 60,0012,7013,41-- -- 13,3014,0012,9012,706 19-2
21-12-29 70,007,258,42-- -- 8,109,057,257,2039 13-2
21-12-29 80,004,995,26-- -- 4,915,804,994,9910 19-2
21-12-29 90,003,202,94+0,26 +8,8% 2,903,713,203,205 20-2
21-12-29 100,001,252,07-- -- 1,742,421,251,2575 9-1
21-12-29 120,000,490,91-0,42 -46,2% ----0,490,491 5-12
21-12-29 150,000,300,31-- -- ----0,300,301 13-1
20-12-30 30,0036,4040,53-- -- 40,4541,3536,4036,401 2-1
20-12-30 40,0026,8030,63-- -- 30,5531,3026,8026,801 5-1
20-12-30 45,0024,4525,79-- -- 25,6526,6024,4524,4510 10-2
20-12-30 50,0020,2520,05-- -- 20,9522,1520,3020,252 19-2
20-12-30 55,0016,9717,11-- -- ----16,9716,972 20-2
20-12-30 60,0013,4012,98-- -- ----13,4013,303 17-2
20-12-30 65,0010,7010,47-- -- 10,7012,2010,7010,703 16-2
20-12-30 70,008,758,47-- -- ----8,758,1026 17-2
20-12-30 80,005,906,07-- -- 6,007,005,905,9020 19-2
20-12-30 90,004,364,15-- -- ----4,364,36100 19-2
20-12-30 100,002,052,34-- -- ----2,052,051 20-1
20-12-30 120,00--1,45-- -- 0,832,04----0 --
20-12-30 150,00--0,59-- -- --------0 --
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?