Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 63,1262,50+0,62 +1,0% 63,2262,36408.49017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-12-2025)
Totaal volume 737 (448 Calls, 289 Puts)
Totaal open interest bij opening 36.030 (5.001 Calls, 31.029 Puts)
Call / Put ratio 1,55
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 20,0042,0242,98-- -- ----42,0241,58192 11-8
19-12-25 22,0040,0240,98-- -- ----40,1139,60115 11-8
19-12-25 24,0038,1838,98-- -- ----38,1838,0875 11-8
19-12-25 25,0034,0037,99-- -- ----34,0034,001 11-9
19-12-25 26,0036,1836,99-- -- ----36,1836,1840 11-8
19-12-25 28,0031,7034,99-- -- ----31,7031,701 7-10
19-12-25 30,0031,0032,99-- -- --35,0031,0031,003 21-11
19-12-25 35,0025,7028,00-- -- ----25,7025,701 9-10
19-12-25 36,00--27,00-- -- --------0 --
19-12-25 38,0017,5825,00-- -- ----17,5817,582.000 16-5
19-12-25 40,0020,3023,00-- -- ----20,3020,302 18-11
19-12-25 42,0020,0121,00-- -- ----20,0819,991.530 11-8
19-12-25 44,0018,0519,00-- -- ----18,1518,013.820 11-8
19-12-25 45,0017,1518,01-- -- ----17,1517,0520 4-12
19-12-25 46,0015,0517,01-- -- ----15,0515,054 16-10
19-12-25 48,0013,5015,01-- -- ----13,5013,501 20-8
19-12-25 50,0013,0013,01-- -- ----13,0013,003 2-12
19-12-25 52,0010,0811,01-- -- ----10,259,651.149 11-8
19-12-25 53,00--10,01-- -- --------0 --
19-12-25 54,008,009,02-- -- ----8,008,001 4-12
19-12-25 55,008,058,02+0,03 +0,4% ----8,058,051 5-12
19-12-25 56,006,057,04-- -- ----6,056,051 3-12
19-12-25 57,004,096,06-- -- ----4,214,09100 24-11
19-12-25 58,004,455,11-- -- ----4,454,4510 3-12
19-12-25 58,50------ -- --------0 --
19-12-25 59,003,964,18-0,22 -5,3% ----3,963,962 5-12
19-12-25 59,50------ -- --------0 --
19-12-25 60,003,253,26-0,01 -0,3% ----3,252,95109 5-12
19-12-25 61,00------ -- --------0 --
19-12-251.90662,001,601,58-0,35 -22,2% ----1,601,3414 5-12
19-12-25 63,000,80---- -- ----0,800,801 5-12
19-12-25 64,000,380,49-0,11 -22,4% 0,22--0,440,3811 5-12
19-12-25 65,000,120,23-0,11 -47,8% --0,800,120,122 5-12
19-12-25 66,000,180,11-- -- ----0,180,1810 2-12
19-12-25 67,00------ -- --------0 --
19-12-25 68,000,060,03-- -- --0,050,060,0610 21-11
19-12-251.62670,000,040,01-- -- ----0,040,043 20-11
19-12-2520072,000,090,02-- -- ----0,090,07200 14-10
19-12-25 76,00--0,02-- -- --------0 --
19-12-25 80,00--0,01-- -- --------0 --
19-12-25 90,00--0,01-- -- --------0 --
19-12-25 100,00--0,01-- -- --------0 --
16-01-26 28,00--35,04-- -- --------0 --
16-01-26 30,0032,3033,05-- -- ----32,3032,3010 3-12
16-01-26 35,00--28,06-- -- --------0 --
16-01-26 40,0022,2523,08-- -- ----22,5022,25160 3-12
16-01-26 42,00--21,08-- -- --------0 --
16-01-26 44,00--19,09-- -- --------0 --
16-01-26 46,00--17,10-- -- --------0 --
16-01-26 48,00--15,11-- -- --------0 --
16-01-26 50,00--13,17-- -- --------0 --
16-01-26 52,008,2511,19-- -- ----8,258,252 4-11
16-01-26 53,00--10,19-- -- --------0 --
16-01-26 54,00--9,26-- -- --------0 --
16-01-26 55,007,818,28-- -- ----7,817,812 28-11
16-01-26 56,005,507,35-- -- ----5,505,507 24-11
16-01-26 57,004,456,39-- -- ----4,454,455 24-11
16-01-26 58,00--5,47-- -- --------0 --
16-01-26 59,004,374,57-0,20 -4,4% ----4,374,372 5-12
16-01-26 60,003,383,72-0,34 -9,1% --4,003,553,3830 5-12
16-01-26 62,001,982,20-0,22 -10,0% ----1,991,982 5-12
16-01-26 64,000,891,08-0,19 -17,6% ----1,010,8992 5-12
16-01-26 66,000,410,45-- -- --0,750,410,418 4-12
16-01-26 68,000,200,16-- -- ----0,200,202 2-12
16-01-26 70,00--0,06-- -- --0,15----0 --
16-01-26 72,00--0,02-- -- --------0 --
16-01-26 76,00--0,02-- -- --------0 --
16-01-26 80,00--0,02-- -- --------0 --
20-02-26 28,00--35,11-- -- --------0 --
20-02-26 30,00--33,12-- -- --------0 --
20-02-26 35,00--28,14-- -- --------0 --
20-02-26 40,00--23,19-- -- --------0 --
20-02-26 42,00--21,22-- -- --------0 --
20-02-26 44,00--19,28-- -- --------0 --
20-02-26 46,00--17,35-- -- --------0 --
20-02-26 48,00--15,40-- -- --------0 --
20-02-26 50,00--13,44-- -- --------0 --
20-02-26 52,00--11,54-- -- --------0 --
20-02-26 54,00--9,64-- -- --------0 --
20-02-26 55,00--8,69-- -- --------0 --
20-02-26 56,00--7,78-- -- --------0 --
20-02-26 57,00--6,92-- -- --------0 --
20-02-26 58,00--6,07-- -- --------0 --
20-02-26 59,00--5,23-- -- --------0 --
20-02-26 60,004,334,48-- -- ----4,334,132 4-12
20-02-26 62,002,773,08-- -- --5,002,772,773 4-12
20-02-26 64,001,911,97-- -- ----1,911,764 4-12
20-02-26 66,001,201,16-- -- ----1,251,2015 2-12
20-02-26 68,00--0,66-- -- --------0 --
20-02-26 70,000,310,34-0,03 -8,8% ----0,310,311 5-12
20-02-26 72,000,150,18-- -- ----0,150,151 25-11
20-02-26 76,00--0,04-- -- --------0 --
20-02-26 80,00--0,01-- -- --------0 --
20-03-26320,0039,3043,10-0,46 -1,1% ----39,3039,303 12-9
20-03-26 22,00--41,12-- -- --------0 --
20-03-26 24,00--39,13-- -- --------0 --
20-03-26 26,00--37,14-- -- --------0 --
20-03-26 28,00--35,16-- -- --------0 --
20-03-26 30,00--33,17-- -- --------0 --
20-03-26 35,0027,7628,21-- -- ----27,8427,76110 27-11
20-03-26 36,00--27,22-- -- --------0 --
20-03-26 38,00--25,25-- -- --------0 --
20-03-26 40,0022,1623,28-- -- ----22,1622,162 13-11
20-03-26 42,0020,0921,33-- -- ----20,0920,0940 11-8
20-03-26 44,0018,0919,38-- -- ----18,0918,0930 11-8
20-03-26 45,0017,0418,42-- -- ----17,0417,0440 11-8
20-03-26 46,0016,0617,45-- -- ----16,0615,6041 11-8
20-03-26 48,0013,1515,52-- -- ----13,1513,1080 7-10
20-03-26 50,0013,4513,59-0,14 -1,0% ----13,4513,454 5-12
20-03-26 52,0011,2711,71-- -- ----11,2711,271 3-12
20-03-26 54,007,759,86-- -- ----7,757,752 25-11
20-03-26 55,007,758,95-- -- ----7,757,7580 26-11
20-03-2673456,007,888,08-0,41 -5,1% ----7,887,884 4-12
20-03-26 58,006,606,39-- -- ----6,606,254 2-12
20-03-26 60,004,324,85-- -- ----4,324,321 3-12
20-03-26 62,003,403,48-- -- ----3,403,216 4-12
20-03-26 64,002,302,38-0,08 -3,4% ----2,302,3012 5-12
20-03-26 65,001,831,92-- -- 1,50--1,831,834 3-12
20-03-26 66,001,521,54-0,02 -1,3% ----1,521,524 5-12
20-03-26 68,000,830,94-- -- ----0,830,8320 28-11
20-03-26 70,000,460,55-- -- ----0,460,461 3-12
20-03-26 72,000,170,33-- -- ----0,170,1715 21-10
20-03-26 76,00--0,09-- -- --------0 --
20-03-26 80,000,060,02-- -- ----0,070,061.531 12-11
20-03-26 90,000,030,01-- -- ----0,030,033 12-9
20-03-26 100,00--0,01-- -- --------0 --
19-06-26 22,0040,8041,21-- -- ----40,8040,801 27-11
19-06-26 24,00--39,24-- -- --------0 --
19-06-26 26,00--37,27-- -- --------0 --
19-06-26 28,00--35,30-- -- --------0 --
19-06-26 30,0031,5033,35-- -- ----31,5031,508 25-11
19-06-26 35,0020,1028,43-- -- ----20,1020,101 14-5
19-06-26 40,0017,6023,52-- -- ----17,6017,602 22-7
19-06-26 44,00--19,65-- -- --------0 --
19-06-26 45,0015,6018,70-- -- ----15,6015,6010 29-9
19-06-26 46,00--17,74-- -- --------0 --
19-06-26 48,0014,1015,84-- -- ----14,1014,10920 12-8
19-06-26 50,0013,2013,96-- -- ----13,2013,201 26-11
19-06-26 52,009,8512,13-- -- ----9,859,853 18-11
19-06-26 54,008,8510,31-- -- ----8,858,8511 25-11
19-06-26 55,008,909,47-- -- ----9,008,906 28-11
19-06-26 56,007,708,65-- -- ----7,707,701 4-12
19-06-26 58,006,697,03-0,34 -4,8% ----6,816,695 5-12
19-06-26 60,005,555,57-- -- ----5,555,156 4-12
19-06-26 62,003,884,25-- -- ----3,883,881 4-12
19-06-26 64,003,103,16-- -- ----3,103,102 4-12
19-06-26 65,002,602,69-- -- ----2,602,3519 4-12
19-06-26 66,002,212,27-- -- ----2,212,2110 1-12
19-06-26 68,001,371,58-- -- ----1,371,375 4-12
19-06-26 70,001,001,06-0,06 -5,7% ----1,001,00100 5-12
19-06-26 72,00--0,71-- -- --------0 --
19-06-26 76,00--0,32-- -- --------0 --
19-06-26 80,000,140,16-- -- ----0,140,1415 12-11
19-06-26 90,00--0,05-- -- --------0 --
19-06-26 100,00--0,03-- -- --------0 --
18-09-26 24,00--39,21-- -- --------0 --
18-09-26 26,00--37,24-- -- --------0 --
18-09-26 28,00--35,27-- -- --------0 --
18-09-26 30,00--33,31-- -- --------0 --
18-09-26 35,00--28,43-- -- --------0 --
18-09-26 40,00--23,57-- -- --------0 --
18-09-26 46,00--17,79-- -- --------0 --
18-09-26 48,0013,8015,92-- -- ----13,8013,8011 10-11
18-09-26 50,00--14,06-- -- --------0 --
18-09-26 52,00--12,26-- -- --------0 --
18-09-26 54,00--10,50-- -- --------0 --
18-09-26 56,008,308,86-- -- ----8,308,304 3-12
18-09-26 58,006,887,34-- -- ----6,886,881 3-12
18-09-26 60,005,505,92-- -- ----5,505,5010 27-11
18-09-26 65,003,083,15-0,07 -2,2% --3,253,083,081 5-12
18-09-26 70,001,401,52-- -- ----1,401,4011 4-12
18-09-26 75,00--0,68-- -- --------0 --
18-09-26 80,00--0,33-- -- --------0 --
18-09-26 90,00--0,09-- -- --------0 --
18-09-26 100,00--0,02-- -- --------0 --
18-12-26 20,0040,6043,23-- -- ----40,6040,603 18-11
18-12-26 25,0019,9538,28-- -- ----20,0119,9587 14-11
18-12-26 28,0031,3535,33-- -- ----31,3531,3520 6-10
18-12-26 30,0029,7033,35-- -- ----29,8529,7050 7-10
18-12-26 35,0026,7028,43-- -- ----26,7026,703 10-11
18-12-26 40,0022,0023,57-- -- ----22,0022,001 12-11
18-12-2636445,0018,8518,80-0,47 -2,5% ----18,8518,851 2-12
18-12-26 50,0013,8014,11-0,31 -2,2% ----13,8013,801 5-12
18-12-26 55,009,159,84-- -- ----9,159,152 3-12
18-12-26 60,005,956,24-- -- ----5,955,951 4-12
18-12-26 70,001,861,98-0,12 -6,1% ----1,861,8650 5-12
18-12-26 80,000,480,52-- -- ----0,480,472 4-12
18-12-26 90,000,180,17-- -- ----0,180,181 27-11
18-12-26 100,00--0,05-- -- --------0 --
18-12-26 120,00--0,01-- -- --------0 --
18-06-27 30,0030,0033,40-- -- ----30,0030,0010 30-10
18-06-27 35,0025,2028,45-- -- ----25,5025,2080 2-10
18-06-27 40,0019,3723,62-- -- ----19,3719,23296 9-9
18-06-27 45,0016,5518,86-- -- ----16,5516,551 8-8
18-06-27 50,0013,7514,38-- -- ----13,7513,751 3-12
18-06-27 55,0010,4210,36-- -- ----10,4210,4293 2-12
18-06-27 60,006,657,07-- -- ----6,656,651 28-11
18-06-27 70,002,832,85-- -- ----2,832,831 4-12
18-06-27 80,001,151,07-- -- ----1,151,151 2-12
18-06-27 90,00--0,43-- -- --------0 --
18-06-27 100,00--0,18-- -- --------0 --
18-06-27 120,00--0,02-- -- --------0 --
17-12-27 20,0039,8543,21-- -- 1,98--39,8539,852 7-10
17-12-27 25,0036,4038,28-- -- ----36,4036,4010 10-11
17-12-27 28,0021,0035,35-- -- ----21,0021,001 12-3
17-12-27 30,0030,8033,38-- -- ----30,8030,8010 24-11
17-12-27 35,0028,3028,45-0,15 -0,5% ----28,3028,301 5-12
17-12-27 40,0020,6523,57-- -- ----20,6520,658 5-11
17-12-27 45,0018,9518,84-- -- ----18,9518,951 2-12
17-12-27 50,0014,5014,43+0,07 +0,5% ----14,5014,501 5-12
17-12-27 55,0010,5510,61-- -- ----10,5510,551 2-12
17-12-27 60,007,107,43-- -- ----7,107,102 28-11
17-12-27 70,003,173,38-- -- ----3,173,171 26-11
17-12-27 80,001,061,47-- -- ----1,061,061 3-10
17-12-27 90,000,480,67-- -- ----0,480,482 3-10
17-12-27 100,000,210,33-- -- ----0,210,211 17-6
17-12-27 120,000,100,06-- -- ----0,100,101 15-8
15-12-28 25,0036,8038,33-- -- ----36,8036,805 11-8
15-12-28 30,0029,6533,42-- -- ----29,6529,654 24-9
15-12-28 35,0025,2528,47-- -- ----25,2525,2041 1-10
15-12-28 40,0023,0023,60-- -- ----23,0523,006 28-11
15-12-28 45,0015,9018,89-- -- ----15,9015,901 27-10
15-12-28 50,0012,7514,65-- -- ----12,7512,751 24-11
15-12-28 55,008,2011,08-- -- --------1.500 29-10
15-12-2816860,008,108,26-0,30 -3,6% ----8,107,6024 4-12
15-12-28 70,004,184,36-- -- ----4,184,181 27-11
15-12-28 80,002,142,28-- -- --2,502,142,141 26-11
15-12-28 90,00--1,24-- -- --------0 --
15-12-28 100,00--0,71-- -- --------0 --
15-12-28 120,000,200,26-- -- ----0,210,175 12-8
21-12-29 25,0030,3538,35-- -- ----30,3529,9525 15-5
21-12-29 30,0031,0133,43-- -- ----31,0131,011 13-10
21-12-29 40,0022,6023,59-- -- ----22,6022,601 4-12
21-12-29 45,0016,8518,99-- -- ----16,8516,851 25-11
21-12-29 50,0015,0514,87-- -- ----15,0514,902 2-12
21-12-29 55,0011,0511,58-- -- --12,5011,0511,051 3-12
21-12-29 60,008,968,98-- -- ----8,968,961 2-12
21-12-29 70,005,215,19-- -- ----5,215,162 2-12
21-12-29 80,003,153,01-- -- ----3,153,158 2-12
21-12-29 90,001,771,79-0,02 -1,1% ----1,771,771 5-12
21-12-29 100,000,691,12-- -- ----0,690,6925 3-9
21-12-29 120,000,490,490,00 0,0% ----0,490,491 5-12
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?