Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 66,6866,34+0,34 +0,5% 67,2066,10182.90814:45

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-3-2026)
Totaal volume 4.679 (2.998 Calls, 1.681 Puts)
Totaal open interest bij opening 34.838 (19.493 Calls, 15.345 Puts)
Call / Put ratio 1,78
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 20,0049,7548,18-- -- ----49,7549,751 19-2
20-03-26 22,00--46,18-- -- --------0 --
20-03-26 24,00--44,18-- -- --------0 --
20-03-26 26,00--42,18-- -- --------0 --
20-03-26 28,00--40,18-- -- --------0 --
20-03-26 30,0036,1038,18-- -- ----36,1036,105 8-1
20-03-26 35,0027,7633,18-5,42 -16,3% ----27,8427,76110 27-11
20-03-26 36,00--32,18-- -- --------0 --
20-03-26 38,00--30,19-- -- --------0 --
20-03-26 40,0024,6728,19-3,52 -12,5% ----24,6724,6428 18-12
20-03-26 42,0020,0926,19-6,10 -23,3% ----20,0920,0940 11-8
20-03-26 44,0018,0924,19-6,10 -25,2% ----18,0918,0930 11-8
20-03-26 45,0017,0423,19-6,15 -26,5% ----17,0417,0440 11-8
20-03-26 46,0016,0622,19-6,13 -27,6% ----16,0615,6041 11-8
20-03-26 48,0013,1520,19-7,04 -34,9% ----13,1513,1080 7-10
20-03-26 50,0016,7318,19-- -- ----16,7316,731 13-3
20-03-2630952,0013,5016,19-1,85 -11,4% ----13,5013,502 9-3
20-03-26 54,0012,5514,19-- -- ----12,5512,553 6-3
20-03-26 55,0011,9313,19-1,26 -9,6% ----11,9311,93330 19-3
20-03-26 56,0010,6812,19-- -- ----10,6810,6897 12-3
20-03-26 57,009,6711,19-- -- ----9,679,6723 17-3
20-03-26 58,008,7810,19-1,41 -13,8% ----8,788,784 19-3
20-03-26 59,00--9,20-- -- --------0 --
20-03-26 59,50--8,70-- -- --------0 --
20-03-26 60,006,158,20-2,05 -25,0% ----6,806,1519 16:41
20-03-26 61,00--7,22-- -- --------0 --
20-03-26 62,004,106,23-2,13 -34,2% ----4,104,1042 15:57
20-03-26 63,002,685,24-- -- ----2,682,6030 9-3
20-03-26 64,002,294,25-1,96 -46,1% ----3,102,2420 16:28
20-03-26 65,001,483,28-1,80 -54,9% ----1,481,489 17:10
20-03-26 66,000,652,35-1,70 -72,3% 0,50--1,000,6511 17:06
20-03-26 67,000,221,51-1,29 -85,4% ----0,660,226 17:07
20-03-26 68,000,080,80-0,72 -90,0% ----0,400,0840 15:47
20-03-261969,000,140,35-0,29 -82,9% ----0,140,141 19-3
20-03-26 70,000,100,11-- -- ----0,110,09129 18-3
20-03-26671,000,050,03-- -- ----0,050,045 16-3
20-03-2686272,000,010,010,00 0,0% ----0,010,015 19-3
20-03-2620674,000,020,020,00 0,0% ----0,020,021 13-3
20-03-2615376,000,010,010,00 0,0% ----0,010,012 18-3
20-03-26378,000,050,01-- -- ----0,050,053 23-2
20-03-262.20080,000,020,01-- -- ----0,020,0230 26-2
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--40,24-- -- --------0 --
17-04-26 30,00--38,24-- -- --------0 --
17-04-26 35,00--33,25-- -- --------0 --
17-04-26 40,00--28,26-- -- --------0 --
17-04-26 44,00--24,27-- -- --------0 --
17-04-26 46,00--22,27-- -- --------0 --
17-04-26 48,00--20,28-- -- --------0 --
17-04-26 50,0016,4518,30-- -- ----16,4516,4515 16-3
17-04-26 52,00--16,32-- -- --------0 --
17-04-26 54,0012,3214,37-- -- ----12,3212,325 16-3
17-04-26 56,0011,6112,45-- -- ----11,7111,0149 17-3
17-04-26 57,00--11,50-- -- --------0 --
17-04-26 58,0011,3610,56-- -- 8,809,1011,3611,364 17-2
17-04-26 59,00--9,62-- -- --------0 --
17-04-26 60,0011,108,69-- -- ----11,1011,101 13-2
17-04-26 62,005,416,87-- -- ----5,415,411 11-3
17-04-26 64,004,905,16-- -- ----4,904,9059 18-3
17-04-26 66,002,413,60-1,19 -33,1% ----3,082,4125 16:01
17-04-26 68,001,502,32-0,82 -35,3% ----1,991,5074 16:20
17-04-2646370,000,801,33-0,48 -36,1% ----1,060,804 16:44
17-04-26 72,000,370,70-0,33 -47,1% --1,860,630,3747 17:15
17-04-263074,000,250,34-0,13 -38,2% ----0,250,251 19-3
17-04-26 76,000,140,16-0,02 -12,5% ----0,140,1433 19-3
17-04-26 78,000,100,07-- -- ----0,100,102 3-3
17-04-26 80,00--0,03-- -- --------0 --
17-04-26 84,00--0,01-- -- --------0 --
17-04-26 88,00--0,01-- -- --------0 --
15-05-26 35,00--33,35-- -- --------0 --
15-05-26 40,00--28,40-- -- --------0 --
15-05-26 45,00--23,45-- -- --------0 --
15-05-26 48,00--20,50-- -- --------0 --
15-05-26 50,00--18,55-- -- --------0 --
15-05-26 52,00--16,62-- -- --------0 --
15-05-26 54,00--14,65-- -- --------0 --
15-05-26 56,00--12,75-- -- --------0 --
15-05-26 57,00--11,79-- -- --------0 --
15-05-26 58,0010,1010,89-- -- ----10,109,6070 17-3
15-05-26 59,008,359,99-- -- ----8,358,153 16-3
15-05-26 60,007,509,09-- -- ----7,507,503 16-3
15-05-26 62,005,307,34-- -- ----5,305,3020 9-3
15-05-26 64,005,105,73-0,63 -11,0% ----5,105,101 19-3
15-05-26 66,003,084,30-1,22 -28,4% ----3,083,082 16:04
15-05-2616468,002,123,04-0,83 -27,3% ----2,122,076 17:15
15-05-26 70,001,342,03-0,69 -34,0% ----1,341,3410 16:45
15-05-26 72,001,231,28-- -- ----1,251,2253 18-3
15-05-26 74,000,460,77-0,31 -40,3% ----0,460,464 17:17
15-05-26 76,000,370,43-- -- ----0,370,371 18-3
15-05-26 80,000,150,15-- -- ----0,150,151 18-3
15-05-26 84,00--0,08-- -- --------0 --
15-05-26 88,00--0,03-- -- --------0 --
19-06-26 22,0044,8346,28-- -- ----44,8344,831 16-1
19-06-26 24,00--44,29-- -- --------0 --
19-06-26 26,0040,6542,30-- -- ----40,6540,655 16-3
19-06-26 28,00--40,31-- -- --------0 --
19-06-26 30,0031,5038,32-6,82 -17,8% ----31,5031,508 25-11
19-06-26 35,0020,1033,34-13,24 -39,7% ----20,1020,101 14-5
19-06-26 40,0017,6028,38-10,78 -38,0% ----17,6017,602 22-7
19-06-26 44,00--24,46-- -- --------0 --
19-06-26 45,0021,7223,48-- -- ----21,7221,723 11-3
19-06-26 46,00--22,50-- -- --------0 --
19-06-261.02248,0018,9020,55-1,78 -8,7% ----18,9018,90150 5-3
19-06-26 50,0018,7518,57-- -- ----18,7518,752 18-3
19-06-26 52,0015,8516,65-- -- ----15,8515,8530 17-3
19-06-26 54,0013,5014,72-- -- ----13,5013,504 10-3
19-06-26 55,0012,5013,77-- -- ----12,5012,505 10-3
19-06-26 56,0011,3512,84-- -- ----11,3511,3597 12-3
19-06-26 58,008,5010,99-- -- ----8,508,1555 9-3
19-06-267.46960,007,459,17-1,48 -16,1% ----8,257,453 16:47
19-06-26 62,005,807,49-1,69 -22,6% ----6,605,8032 16:56
19-06-26 64,006,005,91-- -- ----6,006,001 18-3
19-06-26 65,004,555,16-0,61 -11,8% ----4,554,551 19-3
19-06-26 66,003,194,46-1,27 -28,5% ----3,913,1955 16:28
19-06-26 68,002,303,22-0,92 -28,6% ----2,802,30217 19-3
19-06-26 70,001,972,23-0,26 -11,7% ----1,971,9710 19-3
19-06-26 72,000,951,47-0,52 -35,4% ----1,290,9517 17:16
19-06-26 76,000,480,55-0,07 -12,7% --1,100,490,4820 19-3
19-06-26 80,000,180,21-- -- ----0,180,181 18-3
19-06-26 85,000,070,07-- -- ----0,070,0741 6-3
19-06-26 90,000,050,02-- -- ----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--44,29-- -- --------0 --
18-09-26 26,00--42,30-- -- --------0 --
18-09-26 28,00--40,31-- -- --------0 --
18-09-26 30,0040,9538,33-- -- ----40,9540,952 12-2
18-09-26 35,00--33,37-- -- --------0 --
18-09-26 40,00--28,45-- -- --------0 --
18-09-26 46,00--22,50-- -- --------0 --
18-09-26 48,0021,1020,57-- -- ----21,4021,10110 27-2
18-09-26 50,0016,6518,65-- -- ----16,6516,6520 16-3
18-09-26 52,0015,3016,75-1,76 -10,5% ----15,3015,302 10-3
18-09-26 54,0013,6514,82-1,17 -7,9% ----13,6513,6510 19-3
18-09-26 56,0011,9312,97-1,04 -8,0% 9,00--11,9311,93330 19-3
18-09-26 58,0010,0511,19-- -- ----10,0510,0511 11-3
18-09-26 60,007,809,49-1,69 -17,8% ----7,857,802 16:52
18-09-26 65,004,365,63-1,27 -22,6% ----4,904,3687 16:44
18-09-2698770,002,402,88-0,68 -23,6% ----2,402,401 19-3
18-09-26 75,001,251,27-- -- ----1,251,184 18-3
18-09-26 80,000,360,51-- -- ----0,360,361 16-3
18-09-26 85,000,320,23-- -- ----0,320,323 20-2
18-09-26 90,00--0,14-- -- --------0 --
18-09-26 100,00--0,03-- -- --------0 --
18-09-26 110,00--0,02-- -- --------0 --
18-12-26 20,0044,8248,27-3,45 -7,1% ----44,8244,8230 17-12
18-12-26 24,00--44,29-- -- --------0 --
18-12-26 25,0019,9543,30-23,35 -53,9% ----20,0119,9587 14-11
18-12-26 26,0043,6742,30-- -- ----43,6743,55244 11-2
18-12-26 28,0043,5940,31-- -- ----43,6643,2023 12-2
18-12-26 30,0029,7038,32-8,62 -22,5% ----29,8529,7050 7-10
18-12-26 35,0032,0033,34-- -- ----32,0032,006 10-3
18-12-26 40,0027,3028,37-- -- ----27,3027,3011 17-3
18-12-26 45,0022,7523,43-- -- ----22,7522,754 17-3
18-12-26 50,0017,7618,67-- -- ----17,9017,3015 17-3
18-12-2618452,0016,0116,77-1,71 -10,2% ----16,0116,0110 17-3
18-12-26 54,0013,0514,89-- -- ----13,0513,051 6-3
18-12-261.55655,0013,1513,97-1,61 -11,5% ----13,1513,153 17-3
18-12-26 56,0011,8113,07-- -- ----11,8111,8110 12-3
18-12-26 58,009,0011,34-- -- ----9,009,0023 26-1
18-12-26 60,009,659,64-- -- ----9,659,503 18-3
18-12-26 65,005,606,05-0,45 -7,4% ----5,655,6015 19-3
18-12-26 70,002,633,50-0,87 -24,9% ----3,242,63596 17:12
18-12-26 75,001,501,85-0,35 -18,9% ----1,701,50302 19-3
18-12-26 80,000,910,91-- -- ----0,910,912 18-3
18-12-26 85,000,650,44-- -- ----0,650,652 26-2
18-12-26 90,000,300,23-- -- ----0,310,3019 27-2
18-12-26 100,00--0,11-- -- --------0 --
18-12-26 110,00--0,03-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
18-06-27 30,0036,8538,35-- -- ----36,8536,855 5-1
18-06-27 35,0025,2033,40-8,20 -24,6% ----25,5025,2080 2-10
18-06-27 40,0019,3728,45-9,08 -31,9% ----19,3719,23296 9-9
18-06-27 45,0022,3023,55-- -- ----22,3022,1051 12-3
18-06-2717950,0016,6018,77-1,64 -8,7% ----16,6016,5523 6-3
18-06-27 55,0013,4014,34-- -- ----13,4013,4020 4-3
18-06-27 60,008,9010,39-1,49 -14,3% ----10,108,9025 16:02
18-06-271.13470,003,554,81-0,72 -15,0% ----3,553,552 9-3
18-06-27 80,001,801,88-0,08 -4,3% ----1,801,75260 19-3
18-06-277090,000,700,66-0,13 -19,7% ----0,700,5613 17-3
18-06-27 100,000,240,25-- -- ----0,240,241 2-3
18-06-27 110,00--0,11-- -- --------0 --
18-06-27 120,00--0,05-- -- --------0 --
17-12-27 20,0039,8548,27-8,42 -17,4% 1,98--39,8539,852 7-10
17-12-27 25,0043,5943,29-- -- ----43,5943,5910 4-2
17-12-27 28,0021,0040,31-- -- ----21,0021,001 12-3
17-12-27 30,0036,1538,32-2,17 -5,7% ----36,1536,151 30-12
17-12-2729535,0033,8033,34-1,79 -5,4% ----33,8033,8075 9-2
17-12-27 40,0025,4028,38-- -- ----25,4025,401 9-3
17-12-27 45,0022,5523,47-- -- ----22,5522,551 17-3
17-12-27 50,0018,9818,74-- -- ----18,9818,9810 18-3
17-12-27 55,0012,8014,41-- -- ----12,8012,8019 3-3
17-12-27 60,009,8510,73-0,88 -8,2% ----10,109,8527 19-3
17-12-27 70,005,205,47-- -- 4,00--5,205,201 18-3
17-12-27 80,001,862,55-- -- ----1,861,861 9-3
17-12-27 90,000,961,18-- -- ----0,960,961 6-3
17-12-27 100,000,350,57-- -- --0,600,350,352 9-3
17-12-27 110,00--0,28-- -- --------0 --
17-12-27 120,000,150,13-- -- ----0,150,151 11-2
15-12-28 25,0040,1043,32-- -- ----40,1040,101 9-3
15-12-28 30,0036,9038,32-- -- ----36,9036,901 12-3
15-12-28 35,0036,0033,37-- -- ----36,0036,001 23-2
15-12-28 40,0026,3628,40-- -- ----26,3626,3640 27-1
15-12-28 45,0022,0523,47-- -- ----22,0522,051 13-3
15-12-28 50,0018,2518,89-- -- ----18,2518,2522 17-3
15-12-28 55,0014,8514,91-- -- ----14,8514,8522 18-3
15-12-28 60,0012,2011,46-- -- ----12,2012,2010 19-2
15-12-28 70,006,756,62-- -- ----6,756,7512 18-3
15-12-28 80,003,153,73-0,58 -15,5% ----3,153,154 16:39
15-12-28 90,002,252,14-- -- ----2,252,2510 23-2
15-12-2831100,000,831,24-0,16 -12,9% ----0,830,8315 26-1
15-12-28 110,00--0,74-- -- --------0 --
15-12-28 120,000,330,46-- -- ----0,330,331 9-3
21-12-29 25,0030,3543,30-1,77 -4,1% ----30,3529,9525 15-5
21-12-29 30,0040,5038,32-- -- ----40,5040,5010 23-2
21-12-29 40,0030,5028,37-- -- ----30,5030,502 12-2
21-12-29 45,0022,3023,50-1,20 -5,1% ----22,9022,3066 19-3
21-12-29 50,0019,0018,99-- -- ----19,2518,905 18-3
21-12-29 55,0015,2015,04-- -- ----15,2015,201 18-3
21-12-292.14860,0011,2711,98-0,98 -8,2% ----11,2711,00110 19-3
21-12-29 70,006,207,47-- -- ----6,206,201 9-3
21-12-29 80,004,454,73-- -- ----4,454,452 11-3
21-12-29 90,003,112,94-- -- ----3,113,114 13-3
21-12-29 100,001,651,87-- -- ----1,801,653 10-3
21-12-29 120,000,490,83-0,34 -41,0% ----0,490,491 5-12
21-12-29 150,000,300,25-- -- ----0,300,301 13-1
20-12-30 30,0036,4038,32-- -- ----36,4036,401 2-1
20-12-30 40,0026,8028,37-- -- ----26,8026,801 5-1
20-12-30 45,0024,4523,60-- -- ----24,4524,4510 10-2
20-12-30 50,0018,6819,22-0,54 -2,8% ----18,6818,681 19-3
20-12-30 55,0015,5015,44-- -- ----15,5015,501 18-3
20-12-30 60,0012,2012,53-- -- ----12,2012,201 18-3
20-12-30 65,009,1010,18-- -- 8,0510,259,109,101 9-3
20-12-30 70,007,578,02-0,45 -5,6% ----7,577,5710 19-3
20-12-30 80,005,105,60-0,50 -8,9% ----5,105,103 19-3
20-12-30 90,003,653,74-0,09 -2,4% ----3,653,65100 19-3
20-12-30 100,002,812,53-- -- ----2,812,815 18-3
20-12-30 120,00--1,31-- -- --------0 --
20-12-30 150,000,600,52-- -- ----0,600,6050 18-3
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?