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* 81,6081,34+0,26 +0,3% 81,8881,00118.55412:28

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-7-2026)
Totaal volume 3.466 (1.813 Calls, 1.653 Puts)
Totaal open interest bij opening 22.085 (16.067 Calls, 6.018 Puts)
Call / Put ratio 1,10
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 40,00--40,17-- -- 40,8541,70----0 --
21-08-26 45,00--35,18-- -- 35,8536,70----0 --
21-08-26 50,0028,2130,18-- -- ----28,2128,211 17-7
21-08-26 52,00--28,18-- -- 28,9029,70----0 --
21-08-26 54,00--26,18-- -- 26,9027,70----0 --
21-08-26 56,00--24,19-- -- 24,9025,70----0 --
21-08-26 58,00--22,19-- -- 22,9023,70----0 --
21-08-26 60,00--20,19-- -- --------0 --
21-08-26 62,00--18,19-- -- 18,9019,75----0 --
21-08-26 64,00--16,19-- -- 16,9017,75----0 --
21-08-26 66,0010,4514,20-- -- 15,1015,5510,4510,4525 29-6
21-08-26 68,0011,5512,21-- -- 13,1013,5511,5511,552 28-7
21-08-26 70,008,6510,26-- -- 11,1011,608,658,6525 20-7
21-08-26 72,007,878,29-- -- 9,159,607,877,871 24-7
21-08-26 74,005,996,41-- -- 7,207,705,995,991 23-7
21-08-2669876,004,414,60-- -- 5,355,804,414,4110 28-7
21-08-26 78,003,982,93+1,05 +35,8% ----3,993,25193 16:34
21-08-26 80,002,371,70+0,67 +39,4% 2,202,422,501,50145 17:09
21-08-26 82,001,330,87+0,46 +52,9% 1,161,311,351,0582 16:34
21-08-26 84,000,530,34+0,19 +55,9% 0,490,640,530,4528 14:43
21-08-267986,000,190,15+0,10 +66,7% ----0,190,1760 14:42
21-08-26 88,000,070,06+0,01 +16,7% ----0,070,071 30-7
21-08-26 92,00--0,01-- -- --0,14----0 --
21-08-26 96,00------ -- ---------- --
18-09-26 24,00--56,16-- -- 56,8557,70----0 --
18-09-26 26,00--54,16-- -- 54,8555,70----0 --
18-09-26 28,00--52,16-- -- 52,8553,70----0 --
18-09-26 30,0044,3050,16-- -- 51,0051,5044,3044,3067 18-6
18-09-26 35,00--45,17-- -- 45,8546,70----0 --
18-09-26 40,0032,7540,17-- -- 40,8541,7032,7532,7510 15-4
18-09-26 46,00--34,18-- -- --------0 --
18-09-26 48,0018,6532,18-- -- 32,9033,7018,6518,6515 26-3
18-09-26 50,0016,6530,18-- -- 30,9031,7016,6516,6520 16-3
18-09-26 52,0023,4928,18-- -- 28,9029,7023,4923,492 18-5
18-09-26 54,0013,0026,18-- -- ----13,0013,0010 26-3
18-09-26 56,0021,3024,19-- -- 25,1025,5521,3021,301 26-6
18-09-26 58,0018,0022,20-- -- 22,9023,7518,1518,0010 22-5
18-09-26 60,0015,8020,21-- -- 20,9021,7515,8015,20123 22-5
18-09-26 64,0012,7016,25-- -- 17,1517,5512,7012,5544 23-6
18-09-26 65,0012,3015,25-- -- ----12,3012,3067 25-6
18-09-26 66,0010,8514,25-- -- 15,1515,5510,8510,8588 2-7
18-09-266568,008,8312,27+1,12 +9,1% 13,1513,609,358,8365 26-6
18-09-26 70,0010,8010,32+0,48 +4,7% 11,2011,6510,8010,8010 30-7
18-09-268572,006,008,36+1,09 +13,0% 9,259,656,006,0022 14-7
18-09-26 74,004,866,49-- -- 7,307,754,864,5229 16-7
18-09-261.49675,006,555,57+0,98 +17,6% 6,356,806,556,551 15:03
18-09-26 76,005,904,73+1,17 +24,7% ----5,905,9033 16:12
18-09-26 78,003,693,19+0,50 +15,7% 3,904,143,693,3012 30-7
18-09-26 80,002,732,02+0,71 +35,1% 2,482,692,751,9439 17:00
18-09-26 82,001,641,14+0,50 +43,9% 1,451,661,701,2194 17:24
18-09-26 84,000,470,60-- -- 0,780,950,470,475 28-7
18-09-26 85,000,400,43-- -- 0,540,720,400,405 23-7
18-09-26 86,000,460,31+0,15 +48,4% 0,370,520,460,3124 16:55
18-09-26 88,00--0,14-- -- 0,140,30----0 --
18-09-261.30390,000,080,07+0,03 +42,9% 0,040,190,080,083 29-7
18-09-26 92,00--0,03-- -- --------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 45,00--35,20-- -- 35,8536,70----0 --
16-10-26 50,00--30,20-- -- 30,9031,70----0 --
16-10-26 56,00--24,20-- -- 24,9025,75----0 --
16-10-26 58,00--22,20-- -- --------0 --
16-10-26 60,00--20,20-- -- 20,9021,75----0 --
16-10-26 64,00--16,21-- -- 16,9017,75----0 --
16-10-26 66,0014,6014,23+0,37 +2,6% 14,9515,7514,6014,602 30-7
16-10-26 68,00--12,26-- -- --------0 --
16-10-26 70,00--10,38-- -- 11,0011,80----0 --
16-10-26 72,00--8,46-- -- 9,259,80----0 --
16-10-26 74,006,056,64-- -- 7,407,906,056,052 28-7
16-10-26 76,006,044,99+1,05 +21,0% ----6,046,041 15:50
16-10-26 78,004,353,53+0,82 +23,2% 4,164,494,504,3525 17:07
16-10-26 80,002,072,44-- -- 2,853,142,072,0422 28-7
16-10-26 82,002,001,58+0,42 +26,6% 1,862,092,002,004 14:53
16-10-26 84,001,200,95+0,25 +26,3% 1,111,411,201,054 17:27
16-10-26186,000,650,57+0,17 +29,8% 0,600,870,650,651 30-7
16-10-26 88,000,210,32-- -- 0,330,500,210,211 21-7
16-10-26 92,00--0,09-- -- 0,050,20----0 --
16-10-26 96,00--0,02-- -- --------0 --
16-10-26 100,00------ -- ---------- --
18-12-26 20,0055,9560,16-- -- 60,8561,7055,9555,9510 22-5
18-12-26 24,00--56,16-- -- 56,8557,70----0 --
18-12-26 25,0047,2055,16-- -- 55,8556,7047,2047,201 14-4
18-12-26 26,0043,6754,16-- -- 54,8555,7043,6743,55244 11-2
18-12-26 28,0047,9052,16+1,20 +2,3% 52,8553,7047,9047,9012 22-5
18-12-26 30,0045,1750,16-- -- 51,0551,5045,1745,13100 26-5
18-12-26 35,0041,0245,17-- -- 46,0546,5041,0241,0210 2-7
18-12-26 40,0038,6340,17-- -- ----38,6338,6310 20-7
18-12-26 45,0031,4735,18-- -- 36,1036,5031,4731,4167 29-6
18-12-2673350,0029,5030,18-- -- 31,1031,5529,5029,503 28-7
18-12-26 52,0024,1528,18-- -- ----24,1523,908 22-5
18-12-26 54,0020,9326,18-- -- 27,1027,5520,9320,9310 25-5
18-12-26 55,0021,4725,18-- -- 26,1026,5521,4721,471 1-7
18-12-26 56,0017,9824,19-- -- 24,9025,7517,9817,981 28-4
18-12-26 58,0013,5022,19-- -- 22,9023,7513,5013,501 9-4
18-12-26 60,0021,0020,19+0,81 +4,0% 21,1521,6021,0021,002 30-7
18-12-26 65,0013,6615,30-- -- ----13,6613,6650 21-7
18-12-269.87570,0011,8010,70+1,10 +10,3% 11,5011,9511,8011,28167 15:44
18-12-26 75,007,596,60+0,99 +15,0% 7,257,607,596,9038 17:03
18-12-26 80,004,043,40+0,64 +18,8% 3,884,214,153,6098 17:07
18-12-2652385,001,801,51+0,27 +17,9% 1,671,941,851,6514 17:09
18-12-26 90,000,510,54-- -- ----0,510,5110 23-7
18-12-26 95,000,150,17-- -- 0,140,310,150,1421 29-7
18-12-26 100,00--0,08-- -- --0,19----0 --
18-12-26 110,00--0,01-- -- --0,10----0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--50,17-- -- --------0 --
19-03-27135,0037,1045,19+1,17 +2,6% 45,8546,7037,1037,101 8-6
19-03-27 40,00--40,19-- -- 40,8541,70----0 --
19-03-27 45,00--35,19-- -- 35,8536,70----0 --
19-03-27 50,00--30,23-- -- --------0 --
19-03-27 52,00--28,26-- -- 28,9529,75----0 --
19-03-27 54,00--26,30-- -- 26,9527,80----0 --
19-03-27 56,0016,7224,37-- -- 25,2025,7016,7216,724 15-4
19-03-27 58,0022,4522,51-- -- ----22,4522,451 22-7
19-03-27 60,0014,8520,64-- -- 21,3021,9514,8514,856 15-6
19-03-27 65,009,5016,12-- -- 16,7017,309,509,50206 29-5
19-03-2779570,0011,3511,86+0,87 +7,3% 12,5013,0511,3511,3517 27-7
19-03-27 75,007,588,05-- -- ----7,587,584 27-7
19-03-27 80,005,725,02+0,70 +13,9% 5,355,805,725,2012 15:53
19-03-27 85,003,102,83+0,27 +9,5% 3,033,383,103,105 14:23
19-03-2711890,001,701,47+0,21 +14,3% 1,591,791,701,7010 15:37
19-03-27 95,000,770,69+0,08 +11,6% ----0,770,777 30-7
19-03-27 100,00--0,31-- -- 0,280,47----0 --
19-03-27 110,00--0,05-- -- --------0 --
19-03-27 120,000,020,01-- -- --0,090,020,0219 26-5
18-06-27 30,0044,7550,18+1,18 +2,4% 50,8551,7044,7544,7510 19-5
18-06-27 35,0040,0045,24-- -- 45,8546,7040,0039,7550 19-5
18-06-27 40,0033,0940,22-- -- 41,0541,5033,0932,882 28-5
18-06-27 45,0031,8535,24-- -- 36,1036,5531,8531,854 25-6
18-06-271550,0030,0030,35+1,12 +3,7% 31,1531,8030,0030,0011 29-7
18-06-27 55,0017,8025,69-- -- 26,3527,0017,8017,8020 5-6
18-06-27 56,0025,8524,77+1,08 +4,4% 25,5026,1025,8525,2546 15:08
18-06-27 58,0023,5522,90+0,65 +2,8% 23,6524,2023,5523,5529 30-7
18-06-27 60,0015,4021,10-- -- --------2 8-7
18-06-27 65,0013,4716,72-- -- ----13,4713,471 1-7
18-06-27 70,0013,2012,62+0,58 +4,6% ----13,2013,2023 13:53
18-06-273075,007,808,95+0,77 +8,6% 9,4510,007,807,8020 15-7
18-06-27 80,005,605,99-- -- 6,306,805,805,605 24-7
18-06-27 85,003,403,72-- -- 3,944,343,463,35258 28-7
18-06-27 90,002,382,22+0,16 +7,2% 2,352,582,382,381 13:39
18-06-27 95,001,171,24-- -- 1,261,491,171,178 22-7
18-06-27 100,000,530,66-- -- 0,610,840,530,531 28-7
18-06-27 110,00--0,18-- -- 0,080,33----0 --
18-06-27 120,000,050,04-- -- ----0,050,052 28-5
18-06-27 150,00--0,01-- -- --------0 --
17-12-27 20,0056,0060,15-- -- 60,5062,0056,0056,002 22-5
17-12-27 25,0051,0055,15-- -- 56,0556,5051,0051,007 22-5
17-12-27 28,0021,0052,15-- -- 52,5554,0521,0021,001 12-3
17-12-27 30,0046,3050,16-- -- 51,0551,5046,3046,3020 7-7
17-12-27 35,0044,5045,16-- -- 46,0546,5044,5044,5050 24-7
17-12-27 40,0040,6540,16+0,49 +1,2% 41,0541,5540,7040,6550 30-7
17-12-27 45,0033,3035,24-- -- 36,0536,6533,3033,301 15-7
17-12-27 50,0029,9030,40-- -- 31,1531,9529,9029,904 29-7
17-12-273755,0017,8025,85+1,03 +4,0% 26,4527,4517,8017,803 4-6
17-12-27 60,0021,5421,42+0,12 +0,6% 21,9522,8521,6121,47167 30-7
17-12-27 70,0014,2013,24+0,96 +7,3% 13,9014,4014,2014,2068 16:36
17-12-27 80,007,757,02+0,73 +10,4% 7,457,807,757,75239 15:44
17-12-27 90,003,143,27-- -- 3,443,703,143,1412 27-7
17-12-27 100,001,361,36-- -- ----1,361,254 22-7
17-12-27 110,000,570,52+0,05 +9,6% 0,460,670,570,577 30-7
17-12-27 120,000,250,22-- -- 0,090,310,250,25100 28-7
17-12-27 150,00--0,02-- -- --------0 --
16-06-28 40,00--40,17-- -- --------0 --
16-06-28 50,00--30,54-- -- 30,9532,20----0 --
16-06-28 55,00--26,08-- -- 26,5027,75----0 --
16-06-28 60,00--21,80-- -- 22,2023,45----0 --
16-06-28 70,00--14,03-- -- 14,3515,45----0 --
16-06-28 80,00--8,19-- -- --------0 --
16-06-28 90,00--4,37-- -- 4,455,10----0 --
16-06-28 100,00--2,18-- -- 2,112,70----0 --
16-06-28 110,00--1,04-- -- 0,871,40----0 --
16-06-28 120,00--0,50-- -- 0,260,79----0 --
16-06-28 150,00--0,05-- -- --------0 --
15-12-28 25,0051,0055,16-- -- ----51,0051,002 22-5
15-12-28 30,0049,0550,17-- -- 0,01551,3049,0549,054 21-7
15-12-282135,0046,5045,17+1,17 +2,6% 0,01546,3046,5046,5014 16:11
15-12-28 40,0034,1040,18-- -- 0,01541,3034,1534,108 17-6
15-12-28 45,0032,5635,19-- -- ----32,5632,561 26-6
15-12-28 50,0031,5030,58+0,92 +3,0% 0,01531,5031,5031,501 14:44
15-12-28 55,0025,8726,22-- -- ----25,8725,876 29-7
15-12-28 60,0022,8021,98+0,82 +3,7% 22,5023,5522,8022,801 14:14
15-12-28 70,0013,9514,57-- -- 14,9515,8513,9513,957 28-7
15-12-28 80,009,508,95+0,55 +6,1% 9,209,959,509,502 14:57
15-12-2819290,005,505,23+0,44 +8,4% 5,355,955,505,505 13:51
15-12-28 100,003,052,92-- -- 2,893,413,053,052 29-7
15-12-28 110,001,551,59-- -- 1,491,961,551,5055 15-7
15-12-28 120,000,820,85-- -- ----0,820,821 15-7
15-12-28 150,00--0,19-- -- --------0 --
21-12-29 25,0051,2355,14-- -- ----51,2351,2340 22-5
21-12-29 30,0046,2250,14-- -- 0,01551,3046,2246,1060 22-5
21-12-29 40,0036,4040,14-- -- 0,01541,3036,4036,4010 1-7
21-12-29 45,0035,6535,27+0,38 +1,1% 0,01536,3535,6535,6525 30-7
21-12-29 50,0030,7530,70+0,05 +0,2% 0,01531,5530,7530,756 30-7
21-12-29 55,0025,0026,34-- -- 0,01527,0525,0025,005 20-7
21-12-29 60,0021,7922,26-- -- 22,6023,9021,7921,792 28-7
21-12-29 70,0014,9415,32-- -- 15,5516,7514,9414,942 28-7
21-12-29 80,009,5010,15-- -- ----9,509,501 20-7
21-12-29 90,006,676,64-- -- 6,607,506,676,671 22-7
21-12-29 100,003,554,16-- -- --------1.500 10-7
21-12-29 110,00--2,62-- -- 2,423,17----0 --
21-12-29 120,000,991,64-- -- 1,442,07----10 22-6
21-12-29 150,000,300,42-- -- ----0,300,301 13-1
20-12-30 30,0036,4050,14-- -- 0,01551,3036,4036,401 2-1
20-12-30 40,0026,8040,25-- -- ----26,8026,801 5-1
20-12-30 45,0033,2535,25-- -- ----33,2533,254 15-7
20-12-30 50,0031,9030,60+1,30 +4,2% 0,01531,5531,9031,903 13:45
20-12-30 55,0023,7026,36-- -- 26,00527,2023,7023,705 13-7
20-12-30 60,0023,4522,49+0,96 +4,3% 22,6524,2523,4523,4510 14:42
20-12-30 65,0018,8019,04-- -- 19,1520,6518,8018,003 28-7
20-12-30 70,0015,5616,01-- -- 16,0517,5515,5615,5661 28-7
20-12-30 80,0012,2011,21+0,99 +8,8% 11,0512,2512,2012,203 17:26
20-12-30 90,007,847,85-0,01 -0,1% 7,558,957,847,841 30-7
20-12-30 100,005,105,32-- -- 4,966,25----1 27-7
20-12-30 110,00--3,62-- -- --------0 --
20-12-30 120,002,152,48-- -- 2,063,142,152,155 23-6
20-12-30 150,001,000,85-- -- 0,421,341,000,95225 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?