Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 69,6069,28+0,32 +0,5% 69,7268,60669.19117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-4-2026)
Totaal volume 2.671 (1.210 Calls, 1.461 Puts)
Totaal open interest bij opening 8.324 (4.301 Calls, 4.023 Puts)
Call / Put ratio 0,83
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 28,00--41,31-- -- --------0 --
17-04-26 30,00--39,31-- -- --------0 --
17-04-26 35,00--34,32-- -- --------0 --
17-04-26 40,00--29,32-- -- --------0 --
17-04-26 44,00--25,33-- -- --------0 --
17-04-26 46,00--23,34-- -- --------0 --
17-04-26 48,00--21,34-- -- --------0 --
17-04-26 50,0018,9519,35-- -- ----18,9518,951 1-4
17-04-26 52,00--17,37-- -- --------0 --
17-04-26 54,0012,3215,35-- -- ----12,3212,325 16-3
17-04-26 56,0011,6113,37-- -- ----11,7111,0149 17-3
17-04-26 57,00--12,37-- -- --------0 --
17-04-26 58,0011,3611,42-- -- ----11,3611,364 17-2
17-04-26 59,00--10,42-- -- --------0 --
17-04-26 60,007,389,45-- -- ----7,387,381 25-3
17-04-26 62,005,107,52-- -- ----5,105,105 27-3
17-04-26 64,002,975,65-- -- ----2,972,9722 30-3
17-04-26 66,003,763,89-- -- ----3,763,4856 1-4
17-04-26 68,002,502,33+0,17 +7,3% ----2,501,9547 2-4
17-04-26 70,001,211,16+0,05 +4,3% ----1,210,90124 2-4
17-04-2687172,000,480,44+0,06 +13,6% ----0,480,32160 2-4
17-04-26 74,000,110,12-0,01 -8,3% ----0,110,1121 2-4
17-04-26 76,000,140,02-- -- --0,050,140,1433 19-3
17-04-26 78,000,100,01-- -- ----0,100,102 3-3
17-04-26 80,00--0,01-- -- --------0 --
17-04-26 84,00--0,01-- -- --0,08----0 --
17-04-26 88,00--0,01-- -- --------0 --
15-05-26 35,00--34,42-- -- --------0 --
15-05-26 40,00--29,47-- -- --------0 --
15-05-26 45,00--24,52-- -- --------0 --
15-05-26 48,00--21,50-- -- --------0 --
15-05-26 50,00--19,52-- -- --------0 --
15-05-26 52,00--17,57-- -- --------0 --
15-05-26 54,00--15,62-- -- --------0 --
15-05-26 56,00--13,67-- -- --------0 --
15-05-26357,009,5512,70+0,26 +2,0% ----9,559,551 30-3
15-05-26 58,008,8011,75-- -- ----8,808,808 27-3
15-05-26 59,007,6010,80-- -- ----7,657,605 30-3
15-05-26 60,007,359,87-- -- ----7,357,308 26-3
15-05-26 62,005,308,05-- -- ----5,305,3010 30-3
15-05-26 64,006,456,32+0,13 +2,1% ----6,456,1036 2-4
15-05-2626966,004,704,69+0,22 +4,7% ----4,704,702 2-4
15-05-26 68,003,033,26-- -- ----3,033,035 1-4
15-05-26 70,002,182,09+0,09 +4,3% ----2,181,9087 2-4
15-05-26 72,001,141,22-0,08 -6,6% ----1,141,141 2-4
15-05-26 74,000,630,64-0,01 -1,6% ----0,630,5910 2-4
15-05-26 76,000,210,30-- -- ----0,210,212 31-3
15-05-26 80,000,150,06-- -- ----0,150,151 18-3
15-05-26 84,00--0,01-- -- --------0 --
15-05-26 88,00--0,01-- -- --------0 --
19-06-26 22,0044,8347,36-- -- ----44,8344,831 16-1
19-06-26 24,00--45,36-- -- --------0 --
19-06-26 26,0040,6543,37-- -- ----40,6540,655 16-3
19-06-26 28,00--41,38-- -- --------0 --
19-06-26 30,0031,5039,39-7,89 -20,0% ----31,5031,508 25-11
19-06-26 35,0020,1034,41-14,31 -41,6% ----20,1020,101 14-5
19-06-26 40,0017,6029,43-11,83 -40,2% ----17,6017,602 22-7
19-06-26 44,00--25,46-- -- --------0 --
19-06-26 45,0024,1424,47-0,33 -1,3% ----24,1424,1410 2-4
19-06-26 46,00--23,48-- -- --------0 --
19-06-26 48,0018,9021,50-- -- ----18,9018,90150 5-3
19-06-26 50,0016,6019,53-- -- ----16,6016,609 27-3
19-06-26 52,0014,8517,57-- -- ----14,8514,6560 26-3
19-06-26 54,0013,5015,62-- -- ----13,5013,504 10-3
19-06-26 55,0014,3514,66-0,31 -2,1% ----14,3514,3510 2-4
19-06-26 56,0010,8513,70-- -- ----10,8510,853 26-3
19-06-26 57,00--12,77-- -- --------0 --
19-06-26 58,008,8011,80-- -- ----8,808,801 30-3
19-06-26 59,008,0510,87-- -- ----8,058,0525 27-3
19-06-26 60,009,959,92-- -- --10,709,959,802 1-4
19-06-26 62,006,408,12-- -- ----6,406,401 31-3
19-06-2651864,006,006,47+0,23 +3,6% ----6,006,001 18-3
19-06-26 65,004,145,67-- -- ----4,204,146 25-3
19-06-2647966,004,904,89+0,21 +4,3% ----4,904,903 1-4
19-06-26 68,003,093,50-0,41 -11,7% ----3,093,091 2-4
19-06-26 70,002,432,34+0,09 +3,8% ----2,432,2073 2-4
19-06-26 72,001,001,48-- -- ----1,001,001 31-3
19-06-26 74,00--0,84-- -- --------0 --
19-06-2628376,000,450,46+0,06 +13,0% ----0,450,451 1-4
19-06-26 80,000,180,11-- -- ----0,180,181 18-3
19-06-26 85,000,070,02-- -- ----0,070,0741 6-3
19-06-26 88,00------ -- ---------- --
19-06-261.30090,000,050,01-- -- ----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--45,37-- -- --------0 --
18-09-26 26,00--43,38-- -- --------0 --
18-09-26 28,00--41,39-- -- --------0 --
18-09-26 30,0040,9539,39-- -- ----40,9540,952 12-2
18-09-26 35,00--34,41-- -- --------0 --
18-09-26 40,00--29,45-- -- --------0 --
18-09-26 46,00--23,50-- -- --------0 --
18-09-26 48,0018,6521,55-- -- ----18,6518,6515 26-3
18-09-26 50,0016,6519,60-- -- ----16,6516,6520 16-3
18-09-26 52,0015,3017,65-- -- ----15,3015,302 10-3
18-09-26 54,0013,0015,72-- -- ----13,0013,0010 26-3
18-09-26 56,0011,9313,82-- -- ----11,9311,93330 19-3
18-09-26 58,008,9011,92-- -- ----9,108,903 30-3
18-09-26 60,0010,3010,17-- -- ----10,3010,153 1-4
18-09-26 65,006,056,07-- -- ----6,106,059 1-4
18-09-26 70,003,133,06+0,07 +2,3% ----3,133,1310 2-4
18-09-26 75,001,331,28+0,05 +3,9% ----1,301,1920 2-4
18-09-26 80,000,390,44-0,05 -11,4% ----0,390,3930 2-4
18-09-26 85,000,120,16-- -- ----0,120,121 23-3
18-09-26 90,00--0,05-- -- --------0 --
18-09-26 100,00--0,01-- -- --------0 --
18-09-26 110,00--0,02-- -- --------0 --
18-12-26 20,0044,8249,36-4,54 -9,2% ----44,8244,8230 17-12
18-12-26 24,00--45,39-- -- --------0 --
18-12-26 25,0019,9544,40-24,45 -55,1% ----20,0119,9587 14-11
18-12-26 26,0043,6743,41-- -- ----43,6743,55244 11-2
18-12-26 28,0043,5941,43-- -- ----43,6643,2023 12-2
18-12-26 30,0029,7039,45-9,75 -24,7% ----29,8529,7050 7-10
18-12-26 35,0032,0034,49-- -- ----32,0032,006 10-3
18-12-26 40,0027,3029,52-- -- ----27,3027,3011 17-3
18-12-26 45,0022,7524,57-- -- ----22,7522,754 17-3
18-12-26 50,0019,5019,67-- -- ----19,5019,5010 1-4
18-12-26 52,0012,6017,72-- -- ----12,6012,605 23-3
18-12-26 54,0010,9015,80-- -- ----10,9010,905 23-3
18-12-26 55,0012,9514,85-- -- ----12,9512,952 25-3
18-12-26 56,0011,8113,90-- -- ----11,8111,8110 12-3
18-12-26 58,0010,0012,10-- -- ----10,0010,001 20-3
18-12-26 60,007,8010,35-- -- ----7,807,801 30-3
18-12-26 65,006,606,55+0,05 +0,8% ----6,606,609 2-4
18-12-26 70,003,603,70-0,10 -2,7% ----3,673,48302 2-4
18-12-26 75,001,851,89-- -- ----1,881,85100 1-4
18-12-26 80,000,870,86+0,01 +1,2% ----0,870,871 2-4
18-12-26 85,000,350,350,00 0,0% ----0,350,352 2-4
18-12-26 90,000,300,14-- -- ----0,310,3019 27-2
18-12-26 100,00--0,02-- -- --------0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--39,42-- -- --------0 --
19-03-27 35,00--34,42-- -- --------0 --
19-03-27 40,00--29,45-- -- --------0 --
19-03-27 45,00--24,55-- -- --------0 --
19-03-27 50,00--19,70-- -- --------0 --
19-03-27 52,00--17,82-- -- --------0 --
19-03-27 54,00--15,95-- -- --------0 --
19-03-27 56,00--14,15-- -- --------0 --
19-03-27 58,00--12,40-- -- --------0 --
19-03-27 60,00--10,80-- -- --------0 --
19-03-27 65,007,057,27-- -- ----7,056,9550 1-4
19-03-27 70,004,624,620,00 0,0% ----4,624,625 2-4
19-03-27 75,002,032,76-- -- ----2,031,953 26-3
19-03-271580,001,421,54+0,11 +7,1% ----1,421,421 2-4
19-03-27 85,00------ -- --------0 --
19-03-27 90,00--0,38-- -- --------0 --
19-03-27 100,00--0,10-- -- --------0 --
19-03-27 110,00--0,02-- -- --------0 --
18-06-27 30,0036,5539,40-- -- ----36,5536,551 26-3
18-06-27 35,0025,2034,45-9,25 -26,9% ----25,5025,2080 2-10
18-06-27 40,0019,3729,47-10,10 -34,3% ----19,3719,23296 9-9
18-06-27 45,0022,3024,60-- -- ----22,3022,1051 12-3
18-06-27 50,0017,5619,77-- -- ----17,5617,565 20-3
18-06-27 55,0012,3015,20-- -- ----12,3012,302 30-3
18-06-27 60,0011,0011,15-- -- ----11,0011,0010 1-4
18-06-27 70,003,745,22-- -- ----3,743,741 20-3
18-06-27 80,002,002,000,00 0,0% ----2,001,95240 2-4
18-06-27 90,000,460,64-- -- ----0,460,4610 23-3
18-06-27 100,000,240,21-- -- ----0,240,241 2-3
18-06-27 110,00--0,07-- -- --------0 --
18-06-27 120,00--0,02-- -- --------0 --
17-12-27 20,0039,8549,35-9,50 -19,3% 1,98--39,8539,852 7-10
17-12-27 25,0043,5944,37-- -- ----43,5943,5910 4-2
17-12-27 28,0021,0041,39-- -- ----21,0021,001 12-3
17-12-27 30,0036,1539,40-3,25 -8,2% ----36,1536,151 30-12
17-12-27 35,0033,8034,42-- -- ----33,8033,8075 9-2
17-12-27 40,0026,2229,45-- -- ----26,2226,221 24-3
17-12-27 45,0021,3924,57-- -- ----21,3921,391 24-3
17-12-27 50,0016,8519,77-- -- ----16,8516,851 27-3
17-12-27 55,0013,1315,37-- -- ----13,1313,135 23-3
17-12-27 60,009,3511,60-- -- ----9,509,356 26-3
17-12-27 70,005,806,02-- -- ----5,805,7513 1-4
17-12-27 80,002,712,78-- -- ----2,712,7174 1-4
17-12-27 90,001,161,20-- -- ----1,161,1660 1-4
17-12-27 100,000,350,53-- -- ----0,350,352 9-3
17-12-27 110,00--0,24-- -- --------0 --
17-12-27 120,000,150,10-- -- ----0,150,151 11-2
15-12-28 25,0040,1044,55-- -- ----40,1040,101 9-3
15-12-28 30,0036,9039,42-- -- ----36,9036,901 12-3
15-12-28 35,0036,0034,45-- -- ----36,0036,001 23-2
15-12-28 40,0025,7029,77-- -- ----25,7025,701 23-3
15-12-28 45,0020,9424,55-- -- ----20,9420,941 24-3
15-12-28 50,0019,7019,90-0,20 -1,0% ----19,7019,701 2-4
15-12-28 55,0014,8515,80-- -- ----14,8514,8522 18-3
15-12-28 60,0010,0012,35-- -- ----10,0010,0022 24-3
15-12-28 70,005,757,27-- -- ----5,805,7532 27-3
15-12-28 80,003,304,12-- -- ----3,303,206 20-3
15-12-28 90,002,252,26-- -- ----2,252,2510 23-2
15-12-28 100,001,151,25-- -- ----1,151,1530 1-4
15-12-28 110,00--0,71-- -- --------0 --
15-12-28 120,000,330,40-- -- ----0,330,331 20-3
21-12-29 25,0030,3544,38+0,32 +0,7% ----30,3529,9525 15-5
21-12-29 30,0040,5039,40-- -- ----40,5040,5010 23-2
21-12-29 40,0030,5029,55-- -- ----30,5030,502 12-2
21-12-29 45,0021,2524,65-- -- ----21,2521,255 27-3
21-12-29 50,0020,0520,15-0,10 -0,5% ----20,0520,055 2-4
21-12-29 55,0015,2016,20-- -- ----15,2015,201 18-3
21-12-29 60,0013,0013,00-- -- ----13,0012,902 1-4
21-12-2956270,006,608,22+0,16 +1,9% ----6,606,6010 25-3
21-12-29 80,004,055,14-- -- ----4,054,052 30-3
21-12-29 90,003,113,20-- -- ----3,113,114 13-3
21-12-29 100,001,652,01-- -- ----1,801,653 10-3
21-12-29 120,000,490,85-0,36 -42,4% ----0,490,491 5-12
21-12-29 150,000,300,32-- -- ----0,300,301 13-1
20-12-30 30,0036,4039,38-- -- ----36,4036,401 2-1
20-12-30140,0026,8029,42+0,31 +1,1% ----26,8026,801 5-1
20-12-30 45,0024,4525,01-- -- ----24,4524,4510 10-2
20-12-30 50,0017,1520,15-- -- ----17,1517,155 27-3
20-12-30 55,0014,0016,24-- -- ----14,0014,006 27-3
20-12-30 60,0011,0013,28-- -- ----11,0011,001 30-3
20-12-30 65,009,1010,86-- -- ----9,109,101 9-3
20-12-30 70,009,108,90+0,20 +2,2% ----9,109,102 2-4
20-12-30 80,005,595,86-- -- ----5,595,592 1-4
20-12-30 90,003,553,88-- -- ----3,553,55100 26-3
20-12-30 100,002,812,87-- -- ----2,812,815 18-3
20-12-30 120,00--1,51-- -- --------0 --
20-12-30 150,000,650,58-- -- ----0,650,6550 1-4
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?