Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 74,7674,54+0,22 +0,3% 75,6474,64624.31917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-5-2026)
Totaal volume 9.522 (4.863 Calls, 4.659 Puts)
Totaal open interest bij opening 21.540 (11.914 Calls, 9.626 Puts)
Call / Put ratio 1,04
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 22,0054,1052,58-- -- ----54,1654,104 22-5
19-06-26 24,0052,1250,58-- -- ----52,1252,122 22-5
19-06-26 26,0050,1048,58-- -- 48,5549,0050,2050,104 22-5
19-06-26 28,0048,1546,59-- -- ----48,1548,151 22-5
19-06-26 30,0046,1044,59-- -- ----46,1346,106 22-5
19-06-26 35,0020,1039,61-- -- ----20,1020,101 14-5
19-06-26 40,0017,6034,64+0,18 +0,5% 34,6035,0517,6017,602 22-7
19-06-26 44,00--30,67-- -- --------0 --
19-06-26 45,0031,1029,67-- -- ----31,1031,0025 22-5
19-06-26 46,0030,0028,68-- -- ----30,0030,005 14-5
19-06-26 48,0028,0526,69-- -- ----28,0527,902.236 22-5
19-06-26 50,0024,2924,69-- -- ----24,2924,291 25-5
19-06-26 52,0023,9822,70-- -- 22,6023,0523,9823,9850 22-5
19-06-26 54,0019,0020,70-- -- 20,6021,05----1.000 22-5
19-06-26 55,0021,0019,70-- -- 19,6020,1521,2021,0015 22-5
19-06-26 56,0020,0518,70-- -- ----20,0520,053 22-5
19-06-26 57,00--17,71-- -- --------0 --
19-06-26 58,0018,3316,71-- -- 16,6017,1518,3317,4223 18-5
19-06-26 59,0017,2315,72-- -- ----17,2317,235.000 22-5
19-06-26 60,0016,2214,72-- -- ----16,2216,155.030 22-5
19-06-2613562,0013,8512,73-- -- 12,6513,1013,8513,706 22-5
19-06-26 64,0012,0310,75-- -- 10,6511,2012,0312,031 22-5
19-06-26 65,009,659,77-- -- ----9,659,654 25-5
19-06-26 66,0010,228,79-- -- 8,659,2010,229,55242 22-5
19-06-26 68,007,356,88+0,47 +6,8% ----7,357,351 15:53
19-06-26 70,004,645,00-- -- 5,005,254,644,602 25-5
19-06-26 72,003,583,30+0,28 +8,5% 3,283,513,783,582 16:18
19-06-26 74,002,241,89+0,35 +18,5% 1,842,032,402,087 12:52
19-06-26 76,000,900,89+0,01 +1,1% 0,800,941,080,9078 17:16
19-06-26 78,000,320,33-0,01 -3,0% ----0,500,317 16:59
19-06-2681580,000,120,10-0,01 -10,0% 0,030,160,120,1236 11:15
19-06-26 82,000,110,03-- -- --0,090,110,111 25-5
19-06-264185,000,070,01-- -- --0,060,070,0741 6-3
19-06-26 88,00--0,01-- -- --------0 --
19-06-261.41790,000,020,01+0,01 +100,0% --0,060,020,0289 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 40,0034,5034,68-- -- ----34,5034,355 25-5
17-07-26 45,00--29,71-- -- 29,7030,15----0 --
17-07-26 50,00--24,75-- -- 24,7025,25----0 --
17-07-26 52,00--22,79-- -- --------0 --
17-07-26 54,00--20,85-- -- --------0 --
17-07-26 56,00--18,90-- -- 18,7519,30----0 --
17-07-26 58,00--16,90-- -- 16,7517,30----0 --
17-07-26 60,00--14,92-- -- 14,8015,35----0 --
17-07-26 62,00--12,97-- -- 12,8513,40----0 --
17-07-26 64,00--11,00-- -- --------0 --
17-07-26 66,008,079,13-- -- 9,009,508,078,072 21-4
17-07-26 68,007,717,25+0,15 +2,1% 7,257,507,717,7140 13:57
17-07-26 70,005,665,51+0,15 +2,7% ----6,005,66481 17:02
17-07-26 72,004,293,93+0,36 +9,2% ----4,604,20146 14:08
17-07-26 74,002,852,59+0,26 +10,0% 2,532,763,052,8525 14:08
17-07-26 76,001,611,56+0,05 +3,2% 1,481,661,851,6143 16:35
17-07-26 78,000,910,84+0,07 +8,3% ----1,020,91413 12:22
17-07-26 80,000,450,41+0,04 +9,8% ----0,450,4530 11:40
17-07-26 82,000,210,18+0,03 +16,7% 0,120,260,210,216 10:57
17-07-26 84,000,080,06-- -- ----0,080,085 21-5
17-07-26 88,00--0,01-- -- --------0 --
17-07-26 92,00--0,01-- -- --------0 --
21-08-26 40,00--34,75-- -- --------0 --
21-08-26 45,00--29,78-- -- 29,6030,35----0 --
21-08-26 50,00--24,81-- -- 24,6525,45----0 --
21-08-26 54,00--20,86-- -- 20,7521,50----0 --
21-08-26 56,00--18,91-- -- --------0 --
21-08-26 58,00--16,98-- -- --------0 --
21-08-26 60,00--15,07-- -- 14,9515,50----0 --
21-08-26 62,00--13,15-- -- --------0 --
21-08-26 64,00--11,28-- -- 11,1511,75----0 --
21-08-26 66,00--9,50-- -- --------0 --
21-08-26 68,008,207,78+0,42 +5,4% ----8,208,2043 13:57
21-08-26 70,006,306,16+0,14 +2,3% 5,956,506,606,29481 17:02
21-08-26 72,005,014,68+0,33 +7,1% ----5,024,90111 13:53
21-08-26 74,003,543,39+0,15 +4,4% ----3,743,5438 16:27
21-08-26 76,002,372,41-- -- ----2,392,3776 25-5
21-08-26 78,001,621,54+0,08 +5,2% 1,421,641,801,6230 12:24
21-08-26 80,001,000,94+0,06 +6,4% 0,831,021,001,00314 12:14
21-08-26 82,000,540,56-- -- ----0,540,545 25-5
21-08-26 84,000,240,30-- -- ----0,240,241 21-5
21-08-26 88,000,040,10-0,06 -60,0% 0,060,150,040,045 09:08
21-08-26 92,00--0,02-- -- 0,010,18----0 --
18-09-26 24,00--50,67-- -- 50,7051,10----0 --
18-09-26 26,00--48,68-- -- --------0 --
18-09-26 28,00--46,69-- -- 46,7047,10----0 --
18-09-26 30,0040,9544,70-- -- ----40,9540,952 12-2
18-09-26 35,00--39,73-- -- --------0 --
18-09-26 40,0032,7534,75-- -- ----32,7532,7510 15-4
18-09-26 46,00--28,78-- -- 28,8029,20----0 --
18-09-26 48,0018,6526,80-- -- 26,8027,2018,6518,6515 26-3
18-09-26 50,0016,6524,81-- -- 24,8025,3016,6516,6520 16-3
18-09-26 52,0023,4922,83-- -- 22,8523,3523,4923,492 18-5
18-09-26 54,0013,0020,86-- -- 20,9021,4013,0013,0010 26-3
18-09-26 56,0018,8018,91-- -- ----18,8018,55735 25-5
18-09-26 58,0018,0016,99-- -- ----18,1518,0010 22-5
18-09-26 60,0015,8015,11-- -- ----15,8015,20123 22-5
18-09-261165,0010,8510,53+0,16 +1,5% 10,5010,8010,8510,851 10:45
18-09-2668270,006,536,34+0,11 +1,7% 6,256,606,536,5014 17:12
18-09-261.24575,003,153,07+0,08 +2,6% 3,023,233,383,1051 17:12
18-09-2664480,001,151,16-0,01 -0,9% 1,121,271,411,1516 17:21
18-09-26 85,000,300,33-0,03 -9,1% ----0,300,302 09:35
18-09-26 90,000,080,10-- -- ----0,080,081 14-5
18-09-26 100,00--0,01-- -- --0,07----0 --
18-09-26 110,00--0,02-- -- --------0 --
18-09-26 120,00------ -- ---------- --
18-12-26 20,0055,9554,65-- -- ----55,9555,9510 22-5
18-12-26 24,00--50,67-- -- 50,6551,10----0 --
18-12-26 25,0047,2049,68-- -- ----47,2047,201 14-4
18-12-26 26,0043,6748,68-- -- ----43,6743,55244 11-2
18-12-26 28,0047,9046,69-- -- 46,7047,1547,9047,9012 22-5
18-12-26 30,0045,1744,70+0,47 +1,1% ----45,1745,13100 11:07
18-12-26 35,0039,5539,73-- -- ----39,5539,551 25-5
18-12-26 40,0035,9034,76-- -- 34,7535,2035,9035,902 22-5
18-12-26 45,0031,2029,79-- -- 29,7530,2531,2030,8516 22-5
18-12-26 50,0025,4024,83+0,57 +2,3% 24,8525,3525,4025,38100 11:07
18-12-26 52,0024,1522,87-- -- 22,9023,4524,1523,908 22-5
18-12-26 54,0020,9320,94-- -- 21,0021,5020,9320,9310 25-5
18-12-26 55,0019,6519,99-- -- ----19,6519,653 25-5
18-12-26 56,0017,9819,05-- -- ----17,9817,981 28-4
18-12-26 58,0013,5017,22-- -- ----13,5013,501 9-4
18-12-26 60,0016,1015,45-- -- 15,3515,8516,2515,89351 22-5
18-12-265965,0011,5011,08+0,14 +1,3% 11,0011,4011,5011,4012 12:27
18-12-26 70,007,507,19+0,31 +4,3% 7,107,407,557,504 10:01
18-12-264.72075,004,214,18+0,03 +0,7% 4,044,304,634,2132 17:16
18-12-261.93880,002,122,17-0,05 -2,3% 2,022,222,442,1276 17:07
18-12-26 85,000,610,99-- -- --1,050,610,611 20-5
18-12-26 90,000,390,38+0,01 +2,6% 0,290,450,390,3913 17:15
18-12-26 100,00--0,04-- -- --0,12----0 --
18-12-26 110,00--0,01-- -- --0,08----0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--44,72-- -- 44,6545,15----0 --
19-03-27 35,00--39,77-- -- --------0 --
19-03-27 40,00--34,84-- -- --------0 --
19-03-27 45,00--29,97-- -- --------0 --
19-03-27 50,00--25,17-- -- 25,0025,60----0 --
19-03-27 52,00--23,27-- -- --------0 --
19-03-27 54,00--21,40-- -- 21,3021,80----0 --
19-03-27 56,0016,7219,58-- -- ----16,7216,724 15-4
19-03-27 58,0016,6017,80-- -- 17,7018,1516,6016,605 28-4
19-03-27 60,0015,2316,03-- -- 15,9516,4015,3415,2340 21-5
19-03-27 65,0012,3011,96+0,34 +2,8% 11,8512,2512,3512,3070 10:57
19-03-27 70,008,858,37+0,48 +5,7% 8,258,558,858,851 09:13
19-03-27 75,005,755,51+0,24 +4,4% 5,305,605,755,753 15:57
19-03-27 80,003,443,30+0,14 +4,2% 3,173,413,603,4414 14:24
19-03-27 85,001,951,86+0,09 +4,8% ----1,951,952 12:17
19-03-27 90,000,950,98-- -- 0,851,050,950,9522 25-5
19-03-27 100,00--0,27-- -- 0,140,34----0 --
19-03-27 110,00--0,06-- -- --0,15----0 --
19-03-27 120,000,020,01+0,01 +100,0% ----0,020,0219 14:47
18-06-27 30,0044,7544,70-- -- ----44,7544,7510 19-5
18-06-27 35,0040,0039,77-- -- ----40,0039,7550 19-5
18-06-27 40,0035,2634,87+0,39 +1,1% 34,8035,3035,2635,261 11:11
18-06-27 45,0022,3030,05-- -- ----22,3022,1051 12-3
18-06-27 50,0025,2025,35-- -- ----25,2025,1911 25-5
18-06-27 55,0021,3320,90+0,43 +2,1% 20,7021,3021,3321,3310 14:02
18-06-27 60,0016,7016,56+0,14 +0,8% 16,4017,0016,7016,7015 17:18
18-06-27 70,009,429,12+0,30 +3,3% 9,009,409,429,4220 14:04
18-06-27 80,004,094,02+0,07 +1,7% ----4,274,08373 16:32
18-06-27 90,001,501,44+0,06 +4,2% ----1,501,502 13:03
18-06-27 100,000,460,43-- -- ----0,460,461 25-5
18-06-27 110,00--0,16-- -- --------0 --
18-06-27 120,00--0,06-- -- --0,16----1 11:13
18-06-27 150,00--0,01-- -- --------0 --
17-12-27 20,0056,0054,65-- -- 54,6055,1056,0056,002 22-5
17-12-27 25,0051,0049,68-- -- 49,6550,1551,0051,007 22-5
17-12-27 28,0021,0046,69-- -- ----21,0021,001 12-3
17-12-27 30,0045,1644,70+0,46 +1,0% ----45,1645,06320 12:05
17-12-27 35,0040,1839,73+0,45 +1,1% 39,6040,1040,1840,09340 12:05
17-12-27 40,0034,7634,77-- -- ----34,7634,6813 25-5
17-12-27 45,0031,1029,94-- -- 29,9030,5531,2431,1080 22-5
17-12-27 50,0024,9925,47-- -- ----24,9924,991 25-5
17-12-27 55,0021,6021,12+0,48 +2,3% 20,9521,6021,6021,601 09:32
17-12-27 60,0017,4016,98+0,42 +2,5% 16,7517,4517,4017,401 09:32
17-12-27 70,0010,209,87+0,33 +3,3% ----10,2010,158 14:40
17-12-27 80,005,254,95+0,30 +6,1% 4,855,255,255,2010 15:40
17-12-27 90,002,392,34+0,05 +2,1% 2,172,462,452,3919 13:35
17-12-2742100,001,001,00-0,02 -2,0% 0,841,111,001,0010 09:01
17-12-27 110,000,270,41-- -- 0,260,450,270,273 13-4
17-12-27 120,000,150,18-- -- 0,030,300,150,151 11-2
17-12-27 150,00--0,11-- -- --------0 --
15-12-28 25,0051,0049,72-- -- 49,6050,2051,0051,002 22-5
15-12-28 30,0046,1544,72-- -- 44,6545,2046,1546,1525 22-5
15-12-28 35,0041,0739,74-- -- 39,6540,2541,1540,88890 22-5
15-12-28 40,0035,5034,82+0,68 +2,0% 34,7035,3035,5035,501 09:47
15-12-28 45,0030,9030,05-- -- 29,8030,6531,1530,901.585 22-5
15-12-28 50,0026,0025,65-- -- 25,3526,2026,0025,90147 22-5
15-12-28 55,0021,2021,46-- -- 21,1522,0021,2021,201 22-5
15-12-28 60,0017,1517,58-- -- ----17,1517,153 22-5
15-12-28 70,0010,9011,12-- -- 10,8511,5010,9010,853 25-5
15-12-28 80,006,806,64+0,16 +2,4% ----6,806,803 09:45
15-12-28 90,003,253,80-- -- ----3,403,2555 19-5
15-12-28 100,001,342,13-- -- ----1,341,341 8-4
15-12-28 110,00--1,17-- -- --------1 25-5
15-12-28 120,000,580,64-- -- 0,420,700,580,581 14-5
15-12-28 150,00--0,15-- -- --------0 --
21-12-29 25,0051,2349,66+0,22 +0,4% 49,5550,2051,2351,2340 22-5
21-12-29 30,0046,2244,69-- -- ----46,2246,1060 22-5
21-12-29 40,0036,1034,74-- -- ----36,2035,90260 22-5
21-12-29 45,0030,0529,88-- -- ----30,0530,052 25-5
21-12-29 50,0026,2825,51+0,77 +3,0% 25,3026,2526,3226,05337 15:49
21-12-29 55,0022,0421,63+0,41 +1,9% 21,2522,2522,5022,045 16:18
21-12-29 60,0018,4017,99+0,41 +2,3% 17,6018,6018,5018,28276 13:08
21-12-29 70,0012,3712,05+0,32 +2,7% ----12,8012,3727 12:39
21-12-29 80,007,257,89-- -- 7,558,307,307,2525 19-5
21-12-29 90,004,595,06-- -- 4,725,454,594,5920 21-5
21-12-29 100,003,103,20-- -- 2,903,553,103,1010 19-5
21-12-29 110,00--2,03-- -- --------0 --
21-12-29 120,000,491,31-0,82 -62,6% 1,071,450,490,491 5-12
21-12-29 150,000,300,36-- -- 0,120,610,300,301 13-1
20-12-30 30,0036,4044,72-- -- 44,4545,3536,4036,401 2-1
20-12-30 40,0026,8034,82-- -- 34,5535,4526,8026,801 5-1
20-12-30 45,0030,0030,02-- -- 29,7530,6530,0530,002 25-5
20-12-30 50,0026,3425,80+0,54 +2,1% 25,3026,5526,7026,3413 13:44
20-12-30 55,0021,5021,83-- -- ----21,5021,504 25-5
20-12-3016560,0018,9018,29+0,20 +1,1% 17,8019,1018,9018,901 10:03
20-12-30 65,0014,4215,32-- -- 15,1516,1514,4214,421 19-5
20-12-30 70,0013,0512,77+0,28 +2,2% 12,5013,6013,0512,4011 16:51
20-12-30 80,009,078,79+0,28 +3,2% ----9,089,0337 15:49
20-12-30 90,006,006,04-0,04 -0,7% 5,506,756,006,002 09:01
20-12-30 100,004,254,13-- -- ----4,254,251 25-5
20-12-30 110,00--2,84-- -- 2,273,46----0 --
20-12-30 120,002,352,39-0,04 -1,7% ----2,452,35152 16:45
20-12-30 150,001,000,73-- -- ----1,000,95225 18-5
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?