Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 72,7673,34-0,58 -0,8% 73,1472,7651.09910:52

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-4-2026)
Totaal volume 2.969 (1.578 Calls, 1.391 Puts)
Totaal open interest bij opening 10.756 (7.146 Calls, 3.610 Puts)
Call / Put ratio 1,13
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 35,0038,8238,72-- -- ----38,8238,8230 21-4
15-05-26 40,0033,8433,72-- -- ----33,8433,84100 21-4
15-05-26 45,00--28,75-- -- --------0 --
15-05-26 48,00--25,75-- -- --------0 --
15-05-26 50,00--23,75-- -- --------0 --
15-05-26 52,0021,8521,75-- -- ----21,8521,8550 21-4
15-05-26 54,00--19,80-- -- --------0 --
15-05-26 56,00--17,80-- -- --------0 --
15-05-26357,009,5516,80-0,34 -2,0% ----9,559,551 30-3
15-05-26 58,008,8015,80-- -- ----8,808,808 27-3
15-05-26859,007,6014,83-0,34 -2,3% ----7,657,605 30-3
15-05-26 60,0012,9513,86-- -- ----12,9512,951 17-4
15-05-26 62,0011,5011,88-0,38 -3,2% ----11,5011,505 23-4
15-05-26 64,009,379,94-- -- ----9,379,373 15-4
15-05-26 66,007,308,00-0,70 -8,8% ----7,407,3011 23-4
15-05-26 68,006,606,16-- -- ----6,606,602 22-4
15-05-26 70,003,804,35-0,55 -12,6% ----3,803,725 23-4
15-05-26 72,002,852,77-- -- ----3,002,8512 22-4
15-05-26 74,001,301,49-0,19 -12,8% ----1,321,1241 17:10
15-05-2616576,000,500,66-0,15 -22,7% ----0,500,4517 17:20
15-05-26 78,000,160,24-0,08 -33,3% ----0,170,1615 16:34
15-05-26 80,000,050,07-- -- ----0,050,051 17-4
15-05-26 84,00--0,01-- -- --------0 --
15-05-26 88,00--0,01-- -- --------0 --
15-05-26 92,00------ -- ---------- --
19-06-26 22,0044,8351,69-- -- ----44,8344,831 16-1
19-06-26 24,00--49,69-- -- --------0 --
19-06-26 26,0040,6547,69-- -- ----40,6540,655 16-3
19-06-26 28,00--45,70-- -- --------0 --
19-06-26 30,0031,5043,70-12,20 -27,9% ----31,5031,508 25-11
19-06-26 35,0020,1038,71-18,61 -48,1% ----20,1020,101 14-5
19-06-26 40,0017,6033,72-0,30 -0,9% ----17,6017,602 22-7
19-06-26 44,00--29,73-- -- --------0 --
19-06-26 45,0026,6328,74-- -- ----26,6326,6312 10-4
19-06-263046,0027,8927,74-0,31 -1,1% ----27,8927,8630 21-4
19-06-26 48,0025,8025,75-- -- ----25,8725,80245 21-4
19-06-26 50,0021,3323,76-- -- ----21,3321,331 13-4
19-06-26 52,0021,3221,78-- -- ----21,3221,321 21-4
19-06-26 54,0013,5019,81-- -- ----13,5013,504 10-3
19-06-262.00855,0018,2018,82-0,35 -1,9% ----18,2018,205 23-4
19-06-2634456,0016,3217,84-0,36 -2,0% ----16,3216,3213 14-4
19-06-26 57,00--16,86-- -- --------0 --
19-06-26 58,0015,5015,88-- -- ----15,5015,5010 16-4
19-06-26 59,008,0514,88-- -- ----8,058,0525 27-3
19-06-26 60,0012,5013,93-- -- ----12,5012,502 14-4
19-06-26 62,0012,3211,96-- -- ----12,3812,3228 21-4
19-06-26 64,009,9010,04-- -- ----9,909,707 17-4
19-06-26 65,008,359,10-- -- ----8,358,3060 20-4
19-06-26 66,007,358,15-0,80 -9,8% ----8,007,3535 12:40
19-06-26 68,006,356,31-- -- ----6,646,35232 22-4
19-06-26 70,004,054,60-0,55 -12,0% ----4,284,0559 14:17
19-06-261.08072,002,683,05-0,30 -9,8% ----2,682,602 16:39
19-06-26 74,001,611,82-0,21 -11,5% 0,70--1,681,40348 16:52
19-06-26 76,000,790,98-0,19 -19,4% --1,100,790,7915 14:56
19-06-26 78,000,370,46-0,09 -19,6% ----0,370,3712 16:45
19-06-26 80,000,190,20-- -- ----0,190,19301 21-4
19-06-26 85,000,070,03-- -- ----0,070,0741 6-3
19-06-26 88,00--0,01-- -- --------0 --
19-06-261.50090,000,030,01+0,02 +200,0% --0,070,030,03200 17-4
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--33,75-- -- --------0 --
17-07-26 45,00--28,75-- -- --------0 --
17-07-26 50,00--23,80-- -- --------0 --
17-07-26 52,00------ -- --------0 --
17-07-26 54,00--19,80-- -- --------0 --
17-07-26 56,00--17,85-- -- --------0 --
17-07-26 58,00--15,88-- -- --------0 --
17-07-26 60,00--13,91-- -- --------0 --
17-07-26 62,00--11,96-- -- --------0 --
17-07-26 64,00--10,05-- -- --------0 --
17-07-26 66,008,078,15-- -- ----8,078,072 21-4
17-07-26 68,00--6,34-- -- --------0 --
17-07-26 70,00--4,69-- -- --------0 --
17-07-26 72,002,943,24-0,30 -9,3% ----2,942,949 23-4
17-07-26 74,002,002,08-- -- ----2,002,008 21-4
17-07-2610276,001,251,26-0,18 -14,3% ------1,25102 22-4
17-07-26278,000,710,68-0,10 -14,7% ----0,710,711 22-4
17-07-26 80,00--0,35-- -- --------0 --
17-07-26 84,00--0,09-- -- --------0 --
17-07-26 88,00--0,02-- -- --------0 --
17-07-26 92,00------ -- --------0 --
18-09-26 24,00--49,69-- -- --------0 --
18-09-26 26,00--47,70-- -- --------0 --
18-09-26 28,00--45,70-- -- --------0 --
18-09-26 30,0040,9543,71-- -- ----40,9540,952 12-2
18-09-26 35,00--38,72-- -- --------0 --
18-09-26 40,0032,7533,75-- -- ----32,7532,7510 15-4
18-09-26 46,00--27,78-- -- --------0 --
18-09-26 48,0018,6525,78-- -- ----18,6518,6515 26-3
18-09-26 50,0016,6523,80-- -- ----16,6516,6520 16-3
18-09-26 52,0015,3021,80-- -- ----15,3015,302 10-3
18-09-26 54,0013,0019,83-- -- ----13,0013,0010 26-3
18-09-26 56,0011,9317,83-- -- ----11,9311,93330 19-3
18-09-26 58,008,9015,91-- -- ----9,108,903 30-3
18-09-26 60,0011,6813,96-- -- ----11,6811,6810 13-4
18-09-26 65,008,859,28-0,43 -4,6% ----8,858,855 23-4
18-09-26 70,004,605,13-0,53 -10,3% ----4,604,603 23-4
18-09-26 75,002,052,25-0,20 -8,9% --2,602,052,00102 15:35
18-09-26 80,000,810,82-- -- ----0,810,812 21-4
18-09-26 85,000,160,24-- -- ----0,170,162 15-4
18-09-26 90,00--0,07-- -- --------0 --
18-09-26 100,00--0,01-- -- --------0 --
18-09-26 110,00--0,02-- -- --------0 --
18-09-26 120,00------ -- ---------- --
18-12-26 20,0044,8253,68-8,86 -16,5% ----44,8244,8230 17-12
18-12-26 24,00--49,69-- -- --------0 --
18-12-26 25,0047,2048,69-- -- ----47,2047,201 14-4
18-12-26 26,0043,6747,70-- -- ----43,6743,55244 11-2
18-12-26 28,0045,1545,70-- -- ----45,1545,1525 20-4
18-12-26 30,0029,7043,71-14,01 -32,1% ----29,8529,7050 7-10
18-12-26 35,0032,0038,72-- -- ----32,0032,006 10-3
18-12-26 40,0027,3033,73-- -- ----27,3027,3011 17-3
18-12-2688145,0028,1528,74-0,30 -1,0% ----28,1528,1550 20-4
18-12-26 50,0023,9523,76-- -- --25,5024,4023,9525 22-4
18-12-26 52,0020,5221,80-- -- ----20,5220,524 15-4
18-12-26 54,0010,9019,88-- -- ----10,9010,905 23-3
18-12-26 55,0018,9718,88-- -- ----19,1418,93224 22-4
18-12-26 56,0011,8117,93-- -- ----11,8111,8110 12-3
18-12-26 58,0013,5015,99-- -- ----13,5013,501 9-4
18-12-26 60,0014,0714,07-- -- ----14,2914,0779 22-4
18-12-26 65,009,839,52-- -- ----9,839,8028 21-4
18-12-26 70,005,405,72-0,32 -5,6% --6,305,555,10121 15:35
18-12-26 75,002,953,08-0,13 -4,2% ----2,952,9510 23-4
18-12-26 80,001,311,50-0,19 -12,7% --1,701,351,315 13:41
18-12-26 85,000,650,66-- -- ----0,650,6510 22-4
18-12-26 90,000,220,22-- -- ----0,220,221 16-4
18-12-26 100,00--0,04-- -- --------0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--43,75-- -- --------0 --
19-03-27 35,00--38,75-- -- --------0 --
19-03-27 40,00--33,78-- -- --------0 --
19-03-27 45,00--28,80-- -- --------0 --
19-03-27 50,00--23,86-- -- --------0 --
19-03-27 52,00--21,89-- -- --------0 --
19-03-27 54,00--19,96-- -- --------0 --
19-03-27 56,0016,7218,01-- -- ----16,7216,724 15-4
19-03-27 58,0015,6016,13-0,53 -3,3% ----15,6015,605 11:55
19-03-27 60,0013,7014,30-0,60 -4,2% ----13,8013,45217 16:01
19-03-27 65,0010,4010,00-- -- ----10,4010,2071 22-4
19-03-27 70,006,616,68-0,07 -1,0% ----6,616,2024 17:09
19-03-27 75,004,054,15-0,10 -2,4% ----4,053,78371 16:51
19-03-27 80,002,522,44-- -- ----2,522,521 22-4
19-03-27 85,001,251,32-- -- ----1,251,254 20-4
19-03-27 90,00--0,65-- -- --------0 --
19-03-27 100,00--0,16-- -- --------0 --
19-03-27 110,00--0,05-- -- --------0 --
19-03-27 120,000,050,04-- -- ----0,050,05200 20-4
18-06-27 30,0036,5543,71-- -- ----36,5536,551 26-3
18-06-27 35,0025,2038,75-13,55 -35,0% ----25,5025,2080 2-10
18-06-27 40,0019,3733,78-14,41 -42,7% ----19,3719,23296 9-9
18-06-27 45,0022,3028,83-- -- ----22,3022,1051 12-3
18-06-27 50,0017,5623,91-- -- ----17,5617,565 20-3
18-06-27 55,0019,6019,04-- -- ----19,6019,6020 22-4
18-06-27 60,0014,0014,49-0,49 -3,4% ----14,0513,75111 14:32
18-06-27 70,007,067,35-0,29 -3,9% ----7,067,061 17:09
18-06-27 80,003,143,08-- -- ----3,143,141 22-4
18-06-27 90,001,021,04-- -- ----1,021,02100 21-4
18-06-27 100,000,240,32-- -- ----0,240,241 2-3
18-06-27 110,00--0,12-- -- --------0 --
18-06-27 120,00--0,03-- -- --------0 --
17-12-27 20,0039,8553,69-13,84 -25,8% 1,98--39,8539,852 7-10
17-12-27 25,0043,5948,70-- -- ----43,5943,5910 4-2
17-12-27 28,0021,0045,70-- -- ----21,0021,001 12-3
17-12-27 30,0036,1543,71-7,56 -17,3% ----36,1536,151 30-12
17-12-27 35,0033,8038,72-- -- ----33,8033,8075 9-2
17-12-27 40,0031,1033,73-- -- ----31,1031,1020 9-4
17-12-27 45,0026,4028,77-- -- ----26,4026,401 8-4
17-12-27 50,0023,5023,89-- -- ----23,5023,502 20-4
17-12-27 55,0018,3019,14-0,84 -4,4% ----18,3018,305 12:46
17-12-27 60,0014,1014,76-0,66 -4,5% ----14,1014,105 12:47
17-12-27 70,007,858,14-0,29 -3,6% ----7,857,855 14:13
17-12-27 80,003,643,88-0,24 -6,2% ----3,643,642 23-4
17-12-27 90,001,681,66-- -- ----1,681,6810 22-4
17-12-27 100,000,350,70-- -- ----0,350,352 9-3
17-12-27 110,000,270,30-- -- ----0,270,273 13-4
17-12-27 120,000,150,15-- -- ----0,150,151 11-2
15-12-28 25,0040,1048,75-- -- ----40,1040,101 9-3
15-12-28 30,0043,1543,78-0,63 -1,4% ----43,1543,151 14:45
15-12-28 35,0039,0038,81-- -- ----39,0039,001 21-4
15-12-2828940,0031,3733,81-0,37 -1,1% ----31,3731,379 8-4
15-12-28 45,0029,2928,81-- -- ----29,2929,292 21-4
15-12-28 50,0024,4023,86-- -- ----24,4024,402 22-4
15-12-28 55,0017,7519,34-- -- ----17,7517,7520 13-4
15-12-28 60,0015,0515,38-- -- ----15,0515,051 21-4
15-12-28 70,009,009,41-0,41 -4,4% ----9,009,002 13:45
15-12-28 80,005,135,39-- -- ----5,195,1335 20-4
15-12-28 90,002,252,99-- -- ----2,252,2510 23-2
15-12-28 100,001,341,63-- -- ----1,341,341 8-4
15-12-28 110,00--0,90-- -- --------0 --
15-12-28 120,000,330,50-- -- ----0,330,331 20-3
21-12-29 25,0030,3548,93-0,38 -0,8% ----30,3529,9525 15-5
21-12-291530,0040,5043,86-0,38 -0,9% ----40,5040,5010 23-2
21-12-29 40,0030,5033,74-- -- ----30,5030,502 12-2
21-12-29 45,0029,4728,77-- -- ----29,4729,475 22-4
21-12-29 50,0024,5523,82-- -- ----24,5524,558 22-4
21-12-29 55,0019,5019,57-- -- ----19,5019,504 15-4
21-12-29 60,0016,2515,86-- -- ----16,2516,25120 21-4
21-12-29 70,0010,0610,43-- -- --12,5510,6010,06172 17-4
21-12-29 80,006,896,61-- -- ----6,896,8920 22-4
21-12-29 90,004,074,09-- -- ----4,074,072 17-4
21-12-29 100,001,652,63-- -- ----1,801,653 10-3
21-12-29 120,000,491,07-0,58 -54,2% ----0,490,491 5-12
21-12-29 150,000,300,32-- -- ----0,300,301 13-1
20-12-30130,0036,4043,71-0,27 -0,6% ----36,4036,401 2-1
20-12-30 40,0026,8033,76-- -- ----26,8026,801 5-1
20-12-30 45,0028,9028,77-- -- ----28,9028,80315 21-4
20-12-30 50,0024,4923,87-- -- ----24,4924,495 22-4
20-12-30 55,0019,4019,80-0,40 -2,0% ----19,4019,401 23-4
20-12-30 60,0016,1016,27-- -- ----16,1016,105 17-4
20-12-3012665,0013,4313,53-0,17 -1,3% ----13,4513,43100 22-4
20-12-30 70,0010,8311,20-- -- ----10,8910,6936 20-4
20-12-30 80,007,407,66-0,26 -3,4% ----7,407,203 12:55
20-12-3059290,005,395,49-0,17 -3,1% ----5,395,14120 22-4
20-12-30 100,002,813,95-- -- ----2,812,815 18-3
20-12-30 120,001,802,06-- -- ----1,801,801 21-4
20-12-30 150,000,850,80-- -- ----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?