Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 79,7080,28-0,58 -0,7% 80,3479,58233.68917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-9-2026)
Totaal volume 2.914 (1.813 Calls, 1.101 Puts)
Totaal open interest bij opening 31.725 (19.975 Calls, 11.750 Puts)
Call / Put ratio 1,65
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-26 24,0058,9556,31-- -- ----59,2558,957 6-8
18-09-26 26,0049,9054,31-- -- ----49,9049,901 24-8
18-09-26 28,0049,2052,31-- -- ----49,3049,204 1-9
18-09-26 30,0052,4050,31-- -- ----53,0852,4013 6-8
18-09-26 35,0047,2345,32-- -- ----48,2447,238 6-8
18-09-26 40,0043,0840,32-- -- ----43,0843,081 6-8
18-09-26 46,0037,0834,33-- -- ----37,0837,081 6-8
18-09-26 48,0035,0832,33-- -- ----35,0835,081 6-8
18-09-26 50,0031,2830,33-- -- ----31,2831,281 5-8
18-09-26 52,0023,4928,34-0,60 -2,1% ----23,4923,492 18-5
18-09-26 54,0013,0026,34-- -- ----13,0013,0010 26-3
18-09-26 56,0024,8824,34-- -- ----25,0024,703.660 7-8
18-09-26 58,0022,9322,34-- -- ----23,6922,93174 7-8
18-09-26 60,0015,8020,35-- -- ----15,8015,20123 22-5
18-09-26 62,00--18,35-- -- --------0 --
18-09-26 64,0012,7016,35-- -- ----12,7012,5544 23-6
18-09-261065,0015,9915,36-0,58 -3,8% ----16,3115,76276 7-8
18-09-26 66,0010,8514,36-- -- ----10,8510,8588 2-7
18-09-26 68,008,8312,36-- -- ----9,358,8365 26-6
18-09-26 70,006,2510,36-- -- ----6,756,2525 20-8
18-09-26 72,004,528,37-- -- ----4,524,395 24-8
18-09-26 73,00--7,38-- -- --------0 --
18-09-26 74,002,796,38-- -- ----2,792,7168 21-8
18-09-26 75,004,915,41-0,50 -9,2% ----4,914,911 09:26
18-09-26 76,002,714,42-- -- ----2,952,7115 2-9
18-09-26 77,003,263,50-- -- ----3,263,263 4-9
18-09-26 78,002,042,58-0,54 -20,9% 0,08--2,042,047 09:40
18-09-26 79,001,741,75-- -- ----1,741,432 4-9
18-09-26 80,000,741,06-0,32 -30,2% ----0,940,7391 16:59
18-09-26 81,000,410,56-0,15 -26,8% ----0,410,4141 14:30
18-09-26 82,000,150,27-0,12 -44,4% ----0,150,152 10:11
18-09-26 83,00--0,12-- -- --0,20----0 --
18-09-26 84,000,060,060,00 0,0% ----0,060,061 14:11
18-09-26 85,000,110,04-- -- ----0,110,1140 14-8
18-09-26 86,000,010,02-- -- ----0,010,014 21-8
18-09-26 88,00--0,02-- -- --------0 --
18-09-261.35390,000,030,01-- -- ----0,030,0350 12-8
18-09-26 92,00--0,01-- -- --------0 --
18-09-26 96,00--0,01-- -- --------0 --
18-09-26 100,00--0,01-- -- --------0 --
18-09-26 110,00--0,01-- -- --------0 --
18-09-26 120,00------ -- --------0 --
16-10-26 40,00--40,41-- -- --------0 --
16-10-26 45,00--35,43-- -- --------0 --
16-10-26 50,00--30,44-- -- --------0 --
16-10-26 54,00--26,46-- -- --------0 --
16-10-26 56,00--24,46-- -- --------0 --
16-10-26 58,00--22,47-- -- --------0 --
16-10-26160,0018,2320,48-0,50 -2,4% ----18,2318,231 31-8
16-10-26 64,00--16,50-- -- --------0 --
16-10-26 66,0014,6014,53-- -- ----14,6014,602 30-7
16-10-26 68,00--12,56-- -- --------0 --
16-10-26170,009,8310,61-0,51 -4,8% ----9,839,831 10-8
16-10-26 72,004,718,66-- -- ----4,754,7110 20-8
16-10-26 74,003,676,79-- -- ----3,673,676 24-8
16-10-26 76,003,555,00-- -- ----3,553,551 3-9
16-10-26 78,002,853,31-0,46 -13,9% ----2,852,851 14:11
16-10-26 80,001,631,95-0,32 -16,4% ----1,631,573 14:01
16-10-26 82,000,820,99-0,17 -17,2% ----0,820,786 15:47
16-10-26 84,000,360,45-0,09 -20,0% ----0,360,361 12:43
16-10-26 86,000,150,19-0,04 -21,1% ----0,150,1540 14:19
16-10-2611588,000,070,09-0,02 -22,2% ----0,070,072 15:48
16-10-26 90,000,120,04-- -- --------5 13-8
16-10-26 92,00--0,03-- -- --------0 --
16-10-26 96,00--0,01-- -- --------0 --
16-10-26 100,00--0,01-- -- --------0 --
20-11-26 40,00--40,53-- -- --------0 --
20-11-26 45,00--35,55-- -- --------0 --
20-11-26 50,00--30,60-- -- --------0 --
20-11-26 54,00--26,63-- -- --------0 --
20-11-26 56,00--24,65-- -- --------0 --
20-11-26 58,00--22,68-- -- --------0 --
20-11-26 60,00--20,70-- -- --------0 --
20-11-26 64,00--16,81-- -- --------0 --
20-11-26 66,00--14,86-- -- --------0 --
20-11-26 68,00--12,91-- -- --------0 --
20-11-26 70,007,5110,98-- -- ----7,517,5110 24-8
20-11-26 72,006,509,16-- -- ----6,506,501 1-9
20-11-26 74,004,907,34-- -- ----4,904,902 27-8
20-11-26 76,005,155,67-- -- ----5,155,151 4-9
20-11-26 78,004,124,13-- -- ----4,124,122 4-9
20-11-26 80,002,902,81-- -- ----2,902,9051 4-9
20-11-2637482,001,561,80-0,23 -12,8% ----1,561,561 14:01
20-11-26 84,001,131,08-- -- --1,001,130,94227 4-9
20-11-26 86,00--0,61-- -- 0,51------0 --
20-11-26 88,000,260,35-- -- ----0,260,261 31-8
20-11-26192,000,050,120,00 0,0% ----0,050,051 1-9
20-11-26 96,00--0,05-- -- --------0 --
18-12-26 20,0055,9560,45-- -- ----55,9555,9510 22-5
18-12-26 24,00--56,50-- -- --------0 --
18-12-26 25,0047,2055,50-- -- ----47,2047,201 14-4
18-12-26 26,0043,6754,50-0,55 -1,0% ----43,6743,55244 11-2
18-12-26 28,0047,9052,53-- -- ----47,9047,9012 22-5
18-12-26 30,0048,3050,55-- -- ----48,3048,308 19-8
18-12-26 35,0042,5545,60-- -- ----42,5542,558 19-8
18-12-26 40,0036,4040,63-- -- ----36,9036,1523 20-8
18-12-26 45,0031,3535,68-- -- ----32,0531,3511 20-8
18-12-26 50,0026,4530,73-- -- ----26,6526,4512 20-8
18-12-26 52,0024,5528,75-- -- ----24,5524,554 20-8
18-12-26 54,0020,9326,80-- -- ----20,9320,9310 25-5
18-12-26 55,0026,7025,80-- -- ----26,7026,5536 7-8
18-12-26 56,0024,5724,83-- -- ----24,5724,5720 7-8
18-12-26 58,0023,3022,88-- -- ----23,3023,302 5-8
18-12-26 60,0020,6520,91-- -- ----20,6520,651 4-9
18-12-26 65,0013,8516,06-- -- ----13,8513,851 28-8
18-12-26 70,0010,9011,36-0,46 -4,0% ----10,9010,902 14:29
18-12-264.62675,006,656,94-0,42 -6,1% ----6,656,65100 12:17
18-12-26 80,003,053,38-0,33 -9,8% ----3,053,058 14:11
18-12-26 85,001,151,23-0,08 -6,5% --1,301,151,151 09:34
18-12-26 90,000,380,38-- -- ----0,380,381 4-9
18-12-26 95,000,150,12-- -- ----0,150,1421 29-7
18-12-26 100,00--0,03-- -- --------0 --
18-12-26 110,00--0,02-- -- --------0 --
18-12-26 120,00--0,01-- -- --------0 --
19-03-27 30,00--50,83-- -- --------0 --
19-03-27 35,0045,8545,93-- -- ----45,8545,852 7-8
19-03-27 40,0039,2041,03-- -- ----39,2039,201 18-8
19-03-27 45,00--36,15-- -- --------0 --
19-03-27 50,00--31,25-- -- --------0 --
19-03-27 52,00--29,36-- -- --------0 --
19-03-27 54,00--27,41-- -- --------0 --
19-03-27 56,0016,7225,48-- -- ----16,7216,724 15-4
19-03-27 58,0022,4523,56-- -- ----22,4522,451 22-7
19-03-271160,0021,0321,66-0,56 -2,6% ----21,0321,031 4-9
19-03-27 65,0014,4016,96-- -- ----14,4014,402 25-8
19-03-27 70,0012,5512,49-- -- ----12,5512,552 4-9
19-03-27 75,008,358,47-- -- ----8,358,353 4-9
19-03-27 80,004,805,13-0,33 -6,4% ----4,884,8079 17:12
19-03-271.01985,002,632,75-0,20 -7,3% ----2,652,632 4-9
19-03-27 90,001,351,31+0,04 +3,1% ----1,351,351 09:54
19-03-27 95,000,610,60-- -- ----0,610,6121 12-8
19-03-27 100,00--0,27-- -- --------0 --
19-03-2710110,00--0,080,00 0,0% --------10 6-8
19-03-27 120,000,020,03-- -- ----0,020,0219 26-5
18-06-27 30,0049,4051,05-- -- ----49,4049,108 31-8
18-06-27 35,0040,0046,15-- -- ----40,0039,7550 19-5
18-06-27 40,0040,5041,30-- -- ----40,5040,353 10-8
18-06-27 45,0034,9536,48-- -- ----34,9534,9495 14-8
18-06-27 50,0030,8531,58-- -- ----30,8530,852 4-9
18-06-27 55,0026,1526,83-- -- ----26,4526,1532 7-8
18-06-2710456,0024,4525,88-0,53 -2,0% ----24,4524,4540 14-8
18-06-27 58,0023,5523,98-- -- ----23,5523,5529 30-7
18-06-27 60,0020,4522,13-- -- ----20,4520,452 31-8
18-06-27 65,0017,5017,54-- -- ----17,5017,5022 4-9
18-06-27 70,0011,4513,21-- -- ----11,4511,455 2-9
18-06-27 75,009,259,30-- -- ----9,259,252 4-9
18-06-276.89880,005,756,03-0,29 -4,8% ----5,755,752 4-9
18-06-27 85,003,393,63-0,24 -6,6% ----3,403,39202 17:17
18-06-27 90,002,062,03-- -- ----2,062,06100 4-9
18-06-27 95,001,051,09-- -- ----1,051,055 19-8
18-06-27 100,000,650,57-- -- ----0,650,635 18-8
18-06-2736110,000,240,18+0,01 +5,6% ----0,240,2336 10-8
18-06-27 120,000,110,04-- -- ----0,110,095 18-8
18-06-27 150,00--0,02-- -- --------0 --
17-12-27 20,0059,0060,79-- -- 1,98--59,0059,0015 11-8
17-12-27 25,0054,3055,95-- -- ----54,3054,302 3-9
17-12-27 28,0021,0053,00-- -- ----21,0021,001 12-3
17-12-27 30,0048,5051,05-- -- ----48,5048,502 28-8
17-12-27 35,0045,8846,15-- -- ----47,1545,792.736 7-8
17-12-279440,0039,7241,28-0,58 -1,4% ----39,7239,7256 14-8
17-12-27 45,0034,5536,43-- -- ----34,6034,552 18-8
17-12-27 50,0029,7131,63-- -- ----29,7129,711 11-8
17-12-27 55,0026,0026,96-- -- ----26,0026,0010 4-9
17-12-27 60,0020,1022,36-- -- ----20,1020,101 25-8
17-12-27 70,0013,3413,84-- -- ----13,4013,344 4-9
17-12-27 80,007,007,26-0,26 -3,6% ----7,006,95560 15:43
17-12-27 90,003,103,31-0,21 -6,3% ----3,123,0950 13:21
17-12-27 100,001,131,39-- -- ----1,131,131 3-9
17-12-27 110,000,610,59-- -- ----0,610,6110 4-9
17-12-27 120,000,310,31-- -- --------439 28-8
17-12-27 150,00--0,08-- -- --------0 --
16-06-28 40,0036,7041,30-- -- ----36,7036,701 20-8
16-06-28 50,0030,5031,81-- -- ----30,5030,501 17-8
16-06-28 55,0025,6227,26-- -- ----25,6225,5540 18-8
16-06-28 60,0022,0522,89-- -- ----22,0522,052 3-9
16-06-28 70,0014,0014,87-- -- ----14,0014,007 3-9
16-06-28 80,009,408,68-- -- ----9,409,401 6-8
16-06-28 90,004,904,69-- -- ----4,904,903 6-8
16-06-28 100,002,162,44-- -- ----2,162,167 31-8
16-06-28 110,00--1,25-- -- --------0 --
16-06-28 120,000,600,66-- -- ----0,600,607 3-9
16-06-28 150,00--0,08-- -- --------0 --
15-12-28 25,0054,1556,03-- -- ----54,1554,1015 11-8
15-12-28 30,0049,1051,13-- -- ----49,1049,101 18-8
15-12-28 35,0045,2546,23-- -- ----45,2545,256 10-8
15-12-28 40,0040,9041,33-- -- ----41,8040,9030 7-8
15-12-28 45,0035,9536,56-- -- ----35,9535,9520 7-8
15-12-28 50,0031,2531,88-- -- ----31,2531,2514 7-8
15-12-281.51955,0023,5027,36-0,51 -1,9% ----23,5023,501 20-8
15-12-28 60,0021,4023,09-- -- ----21,4021,3551 18-8
15-12-28 70,0015,0015,45-- -- ----15,0015,005 3-9
15-12-28 80,007,359,59-- -- --------2 1-9
15-12-28 90,005,555,72-0,17 -3,0% ----5,555,5015 16:59
15-12-28 100,003,233,33-0,10 -3,0% ----3,233,2160 15:58
15-12-28 110,001,551,94-- -- ----1,551,5055 15-7
15-12-28 120,001,131,14-- -- ----1,131,131 4-8
15-12-28 150,00--0,26-- -- --------0 --
21-12-29 25,0054,1056,00-- -- ----54,1054,0017 11-8
21-12-29 30,0046,2251,13-- -- ----46,2246,1060 22-5
21-12-29 40,0040,5041,38-- -- ----40,5040,501 3-9
21-12-29 45,0035,0536,53-- -- ----35,4535,0525 17-8
21-12-29 50,0029,1531,96-- -- ----29,1529,151 28-8
21-12-29 55,0026,6427,51-- -- ----26,6426,6450 7-8
21-12-29 60,0021,8023,39-- -- ----21,8021,7054 28-8
21-12-29 70,0015,9016,42-- -- ----15,9015,8570 4-9
21-12-29 80,0011,0011,03-0,03 -0,3% ----11,0011,004 14:39
21-12-29 90,006,677,27-- -- --------1 13-8
21-12-29 100,003,904,84-- -- ----3,903,9010 20-8
21-12-29 110,002,833,21-- -- ----2,832,832 4-8
21-12-2944120,000,992,14+0,02 +0,9% --------10 22-6
21-12-29 150,000,300,70-- -- ----0,300,301 13-1
20-12-30 30,0050,2051,10-- -- ----50,2050,206 10-8
20-12-30 40,0026,8041,41-- -- ----26,8026,801 5-1
20-12-30 45,0035,7036,58-- -- ----35,7035,701 3-9
20-12-30 50,0029,9031,96-- -- 31,20--29,9029,9010 28-8
20-12-301.44855,0027,1027,66-0,43 -1,6% ----27,1027,102 17:06
20-12-30 60,0021,5023,69-- -- ----21,5021,501 25-8
20-12-30 65,0019,7520,14-0,39 -1,9% ----19,7519,753 15:09
20-12-30 70,0015,9217,12-- -- ----15,9215,9210 3-9
20-12-30 80,0011,1312,11-- -- ----11,1311,1310 3-9
20-12-302.31190,008,478,57-0,13 -1,5% ----8,478,4112 17:06
20-12-30 100,006,086,12-0,04 -0,7% ----6,156,08137 17:16
20-12-30 110,004,464,39+0,07 +1,6% ----4,474,2053 14:02
20-12-30 120,003,353,15+0,20 +6,3% 3,35--3,493,35327 16:16
20-12-30 150,001,001,26-- -- ----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?