Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 73,5672,98+0,58 +0,8% 73,7072,68646.15517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-4-2026)
Totaal volume 2.749 (1.923 Calls, 826 Puts)
Totaal open interest bij opening 13.698 (6.449 Calls, 7.249 Puts)
Call / Put ratio 2,33
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 28,00--44,98-- -- 45,3045,75----0 --
17-04-26 30,00------ -- ---------- --
17-04-26 30,00------ -- ---------- --
17-04-26 35,00------ -- ---------- --
17-04-26 35,00------ -- ---------- --
17-04-26 40,00------ -- ---------- --
17-04-26 40,00------ -- ---------- --
17-04-26 44,00--28,98-- -- 29,3029,75----0 --
17-04-26 46,00------ -- ---------- --
17-04-26 46,00------ -- ---------- --
17-04-26 48,00------ -- ---------- --
17-04-26 48,00------ -- ---------- --
17-04-26 50,00------ -- ---------- --
17-04-26 50,00------ -- ---------- --
17-04-26 52,00------ -- ---------- --
17-04-26 52,00------ -- ---------- --
17-04-26 54,00------ -- ---------- --
17-04-26 54,00------ -- ---------- --
17-04-26 56,00------ -- ---------- --
17-04-26 56,00------ -- ---------- --
17-04-26 57,00------ -- ---------- --
17-04-26 57,00------ -- ---------- --
17-04-26 58,00------ -- ---------- --
17-04-26 58,00------ -- ---------- --
17-04-26 59,00------ -- ---------- --
17-04-26 59,00------ -- ---------- --
17-04-26 60,00------ -- ---------- --
17-04-26 60,00------ -- ---------- --
17-04-26 62,00------ -- ---------- --
17-04-26 62,00------ -- ---------- --
17-04-26 63,00--9,99-- -- 10,3010,75----0 --
17-04-26 64,00------ -- ---------- --
17-04-26 64,00------ -- ---------- --
17-04-26265,008,007,99-- -- 8,308,758,008,002 15-4
17-04-26 66,00------ -- ---------- --
17-04-26 66,00------ -- ---------- --
17-04-261067,003,695,99-- -- 6,356,703,693,6910 7-4
17-04-26 68,00------ -- ---------- --
17-04-26 68,00------ -- ---------- --
17-04-262269,003,443,99-- -- 4,414,673,443,4422 15-4
17-04-26 70,00------ -- ---------- --
17-04-26 70,00------ -- ---------- --
17-04-2629471,002,562,00+0,56 +28,0% 2,442,642,561,809 17-4
17-04-26 72,00------ -- ---------- --
17-04-26 72,00------ -- ---------- --
17-04-2621573,000,540,32+0,24 +75,0% 0,450,640,680,2414 17-4
17-04-267474,000,070,03-- -- --0,020,070,076 16-4
17-04-26 75,00--0,02-- -- --------0 --
17-04-26 76,00------ -- ---------- --
17-04-26 76,00------ -- ---------- --
17-04-26 77,00--0,01-- -- --------0 --
17-04-26578,000,010,01-- -- ----0,010,011 14-4
17-04-26 80,00------ -- ---------- --
17-04-26 80,00------ -- ---------- --
17-04-26 84,00------ -- ---------- --
17-04-26 84,00------ -- ---------- --
17-04-26 88,00--0,01-- -- --------0 --
15-05-26 35,00--38,05-- -- 38,4038,80----0 --
15-05-26 40,00--33,06-- -- 33,4533,85----0 --
15-05-26 45,00--28,09-- -- --------0 --
15-05-26 48,00--25,09-- -- 25,4525,85----0 --
15-05-26 50,00--23,12-- -- 23,4523,85----0 --
15-05-26 52,00--21,09-- -- --------0 --
15-05-26 54,00--19,12-- -- 19,4519,95----0 --
15-05-26 56,00--17,14-- -- --------0 --
15-05-26 57,009,5516,14-- -- ----9,559,551 30-3
15-05-268658,008,8015,17+0,53 +3,5% 15,5015,908,808,808 27-3
15-05-26 59,007,6014,17-- -- ----7,657,605 30-3
15-05-26 60,0012,9513,17-0,22 -1,7% 13,5513,9512,9512,951 17-4
15-05-26 62,0011,8011,23+0,57 +5,1% ----11,8011,801 17-4
15-05-26 64,009,379,28-- -- 9,6510,009,379,373 15-4
15-05-26 66,007,507,37+0,13 +1,8% ----7,507,501 17-4
15-05-26 68,005,805,56+0,24 +4,3% 5,856,105,805,7012 17-4
15-05-26 70,004,273,79+0,48 +12,7% ----4,294,1519 17-4
15-05-26 72,002,582,29+0,29 +12,7% 2,512,642,622,25122 17-4
15-05-26 74,001,301,14+0,16 +14,0% ----1,301,0215 17-4
15-05-26 76,000,510,45+0,06 +13,3% 0,460,600,540,4222 17-4
15-05-26 78,000,150,150,00 0,0% ----0,150,102 17-4
15-05-26 80,000,050,050,00 0,0% --0,110,050,051 17-4
15-05-26 84,00--0,01-- -- --0,07----0 --
15-05-26 88,00--0,01-- -- --------0 --
15-05-26 92,00------ -- ---------- --
19-06-26 22,0044,8351,03-- -- ----44,8344,831 16-1
19-06-26 24,00--49,04-- -- 49,4049,80----0 --
19-06-26 26,0040,6547,04-- -- ----40,6540,655 16-3
19-06-26 28,00--45,05-- -- 45,4045,80----0 --
19-06-26 30,0031,5043,05-11,55 -26,8% ----31,5031,508 25-11
19-06-26 35,0020,1038,07-17,97 -47,2% ----20,1020,101 14-5
19-06-26 40,0017,6033,08-15,48 -46,8% ----17,6017,602 22-7
19-06-26 44,00--29,09-- -- 29,4529,85----0 --
19-06-26 45,0026,6328,09-- -- 28,5028,8526,6326,6312 10-4
19-06-26 46,00--27,09-- -- --------0 --
19-06-26 48,0025,1525,10-- -- 25,5025,8525,1525,1510 16-4
19-06-26 50,0021,3323,11-- -- ----21,3321,331 13-4
19-06-26 52,0014,8521,12-- -- ----14,8514,6560 26-3
19-06-26 54,0013,5019,14-- -- 19,5519,8513,5013,504 10-3
19-06-26 55,0018,8018,16+0,64 +3,5% ----18,8018,801 17-4
19-06-26 56,0016,3217,15-- -- ----16,3216,3213 14-4
19-06-26 57,00--16,22-- -- --------0 --
19-06-26 58,0015,5015,22-- -- 15,5515,9515,5015,5010 16-4
19-06-26 59,008,0514,28-- -- 14,6014,958,058,0525 27-3
19-06-26 60,0012,5013,28-- -- 13,6014,0012,5012,502 14-4
19-06-26 62,0010,7511,33-- -- ----10,7510,7510 14-4
19-06-26 64,009,909,41+0,49 +5,2% 9,7010,109,909,707 17-4
19-06-26 65,008,358,46-- -- 8,759,108,358,351 15-4
19-06-26 66,007,157,52-- -- ----7,156,907 15-4
19-06-26 68,006,095,69+0,40 +7,0% 6,006,256,105,55470 17-4
19-06-26 70,004,414,04+0,37 +9,2% 4,304,474,414,1652 17-4
19-06-261.12972,002,532,56+0,28 +10,9% ----2,532,531 17-4
19-06-26 74,001,601,44+0,16 +11,1% 1,531,691,601,3043 17-4
19-06-26 76,000,800,70-- -- 0,730,850,800,802 16-4
19-06-26 78,000,300,30-- -- 0,280,410,300,3026 16-4
19-06-26 80,000,110,12-- -- 0,080,170,110,1166 16-4
19-06-26 85,000,070,01-- -- ----0,070,0741 6-3
19-06-26 88,00------ -- --------0 --
19-06-261.30090,000,030,01+0,02 +200,0% --0,030,030,03200 17-4
19-06-26 92,00------ -- ---------- --
19-06-26 100,00--0,01-- -- --------0 --
19-06-26 110,00--0,01-- -- --------0 --
18-09-26 24,00--49,04-- -- --------0 --
18-09-26 26,00--47,05-- -- 47,4047,80----0 --
18-09-26 28,00--45,05-- -- --------0 --
18-09-26 30,0040,9543,06-- -- 43,4043,8040,9540,952 12-2
18-09-26 35,00--38,07-- -- --------0 --
18-09-26 40,0032,7533,09-- -- 33,4533,8532,7532,7510 15-4
18-09-26 46,00--27,12-- -- --------0 --
18-09-26 48,0018,6525,11-- -- 25,5525,8518,6518,6515 26-3
18-09-26 50,0016,6523,11-- -- ----16,6516,6520 16-3
18-09-26 52,0015,3021,17-- -- 21,4521,8515,3015,302 10-3
18-09-26 54,0013,0019,17-- -- ----13,0013,0010 26-3
18-09-26 56,0011,9317,20-- -- 17,5017,9011,9311,93330 19-3
18-09-26 58,008,9015,27-- -- ----9,108,903 30-3
18-09-26 60,0011,6813,33-- -- 13,6014,0011,6811,6810 13-4
18-09-26 65,009,308,68+0,62 +7,1% 8,859,259,309,302 17-4
18-09-26 70,004,954,64+0,31 +6,7% 4,835,054,954,9516 17-4
18-09-26 75,002,121,94+0,18 +9,3% 1,992,172,122,0835 17-4
18-09-26 80,000,620,66-- -- 0,620,760,620,621 16-4
18-09-26 85,000,160,18-- -- 0,130,260,170,162 15-4
18-09-26 90,00--0,05-- -- --0,12----0 --
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 20,0044,8253,03-8,21 -15,5% ----44,8244,8230 17-12
18-12-26 24,00--49,04-- -- --------0 --
18-12-26125,0047,2048,05+0,58 +1,2% 48,4048,8547,2047,201 14-4
18-12-26 26,0043,6747,05-- -- 47,4047,8543,6743,55244 11-2
18-12-268128,0043,5945,06+0,57 +1,3% 45,4045,8543,6643,2023 12-2
18-12-26 30,0029,7043,06-13,36 -31,0% ----29,8529,7050 7-10
18-12-26 35,0032,0038,07-- -- ----32,0032,006 10-3
18-12-26 40,0027,3033,09-- -- ----27,3027,3011 17-3
18-12-26 45,0028,4328,10+0,33 +1,2% 28,5028,8528,4328,432 17-4
18-12-26 50,0023,3323,12-- -- 23,5523,9023,5023,3340 15-4
18-12-26 52,0020,5221,14-- -- ----20,5220,524 15-4
18-12-26 54,0010,9019,20-- -- 19,5519,9010,9010,905 23-3
18-12-26 55,0018,7018,22+0,48 +2,6% 18,5518,9518,7018,701 17-4
18-12-26 56,0011,8117,28-- -- ----11,8111,8110 12-3
18-12-26 58,0013,5015,33-- -- 15,6516,0013,5013,501 9-4
18-12-26 60,0011,9513,41-- -- 13,7014,0511,9511,955 13-4
18-12-26 65,009,208,92+0,28 +3,1% ----9,209,209 17-4
18-12-26 70,005,555,25+0,30 +5,7% 5,455,705,555,25116 17-4
18-12-26 75,002,932,79+0,14 +5,0% 2,873,002,962,7283 17-4
18-12-26 80,001,401,31+0,09 +6,9% 1,351,501,401,2045 17-4
18-12-26 85,000,550,54+0,01 +1,9% 0,480,660,550,553 17-4
18-12-26 90,000,220,19-- -- 0,110,250,220,221 16-4
18-12-26 100,00--0,02-- -- --0,12----0 --
18-12-26 110,00--0,01-- -- --0,09----0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--43,06-- -- --------0 --
19-03-27 35,00--38,09-- -- 38,3538,90----0 --
19-03-27 40,00--33,11-- -- --------0 --
19-03-27 45,00--28,14-- -- 28,4028,95----0 --
19-03-27 50,00--23,22-- -- --------0 --
19-03-27 52,00--21,25-- -- 21,5021,95----0 --
19-03-27 54,00--19,31-- -- --------0 --
19-03-27 56,0016,7217,39-- -- 17,6518,1016,7216,724 15-4
19-03-27 58,00--15,49-- -- --------0 --
19-03-27 60,00--13,65-- -- 13,9014,35----0 --
19-03-27 65,009,659,55-- -- ----9,659,6525 16-4
19-03-27 70,006,306,27+0,03 +0,5% 6,356,656,306,301 17-4
19-03-27 75,003,913,88-- -- 3,904,103,913,914 16-4
19-03-27 80,002,242,22+0,02 +0,9% 2,222,382,242,241 17-4
19-03-2711085,001,171,19+0,04 +3,4% 1,141,251,171,14110 15-4
19-03-27 90,00--0,58-- -- --------0 --
19-03-27 100,00--0,15-- -- 0,030,23----0 --
19-03-27 110,00--0,03-- -- --0,15----0 --
19-03-27 120,00--0,01-- -- --------0 --
18-06-27 30,0036,5543,07-- -- 43,4043,8536,5536,551 26-3
18-06-27 35,0025,2038,09-12,89 -33,8% ----25,5025,2080 2-10
18-06-2729640,0019,3733,12+0,56 +1,7% 33,4033,9019,3719,23296 9-9
18-06-27 45,0022,3028,17-- -- 28,4529,0022,3022,1051 12-3
18-06-27 50,0017,5623,23-- -- ----17,5617,565 20-3
18-06-2743255,0017,1018,43+0,47 +2,6% 18,6519,1517,1017,1050 10-4
18-06-27 60,0013,1713,88-- -- ----13,8513,1718 14-4
18-06-27 70,007,056,94-- -- ----7,057,053 15-4
18-06-27 80,002,962,80-- -- 2,852,972,962,9644 16-4
18-06-27 90,001,000,92-- -- 0,861,021,001,0010 16-4
18-06-27 100,000,240,27-- -- ----0,240,241 2-3
18-06-27 110,00--0,11-- -- --0,24----0 --
18-06-27 120,00--0,03-- -- --------0 --
17-12-27 20,0039,8553,04-13,19 -24,9% 1,98--39,8539,852 7-10
17-12-27 25,0043,5948,05-- -- ----43,5943,5910 4-2
17-12-27 28,0021,0045,06-- -- ----21,0021,001 12-3
17-12-27 30,0036,1543,07-6,92 -16,1% ----36,1536,151 30-12
17-12-27 35,0033,8038,08-- -- ----33,8033,8075 9-2
17-12-27 40,0031,1033,09-- -- 33,3034,0031,1031,1020 9-4
17-12-27 45,0026,4028,11-- -- ----26,4026,401 8-4
17-12-27 50,0023,3823,23-- -- ----23,3823,383 15-4
17-12-27 55,0018,4018,55-0,15 -0,8% ----18,4018,401 17-4
17-12-27 60,0013,7014,27-- -- ----13,7013,705 13-4
17-12-27 70,007,947,75+0,19 +2,5% 7,708,357,947,942 17-4
17-12-27 80,003,723,61-- -- 3,563,943,723,727 16-4
17-12-27 90,001,161,52-- -- 1,421,781,161,1660 1-4
17-12-27 100,000,350,64-- -- 0,470,850,350,352 9-3
17-12-27 110,000,270,27-- -- ----0,270,273 13-4
17-12-27 120,000,150,11-- -- 0,010,330,150,151 11-2
15-12-28 25,0040,1048,07-- -- ----40,1040,101 9-3
15-12-28 30,0036,9043,09-- -- 43,2544,0536,9036,901 12-3
15-12-28 35,0036,0038,12-- -- ----36,0036,001 23-2
15-12-28 40,0031,3733,17-- -- ----31,3731,379 8-4
15-12-28 45,0020,9428,17-- -- ----20,9420,941 24-3
15-12-28 50,0022,5923,25-- -- ----22,5922,591 14-4
15-12-281.83255,0017,7518,75+0,45 +2,4% ----17,7517,7520 13-4
15-12-28 60,0015,0114,86+0,15 +1,0% ----15,0115,013 17-4
15-12-28 70,009,119,00-- -- 8,859,709,119,115 16-4
15-12-28 80,005,115,12-- -- 4,915,655,115,115 16-4
15-12-28 90,002,252,80-- -- ----2,252,2510 23-2
15-12-28 100,001,341,52-- -- ----1,341,341 8-4
15-12-28 110,00--0,82-- -- 0,571,13----0 --
15-12-28 120,000,330,45-- -- ----0,330,331 20-3
21-12-29 25,0030,3548,04-17,69 -36,8% ----30,3529,9525 15-5
21-12-29 30,0040,5043,06-- -- 43,2044,1040,5040,5010 23-2
21-12-29 40,0030,5033,10-- -- ----30,5030,502 12-2
21-12-29 45,0027,6528,15-- -- 28,2529,1527,6527,652 14-4
21-12-29 50,0022,9623,28-0,32 -1,4% 23,3524,2522,9622,962 17-4
21-12-29 55,0019,5019,04-- -- 18,7520,1519,5019,504 15-4
21-12-29 60,0015,7015,39+0,31 +2,0% ----15,7015,206 17-4
21-12-2956070,0010,069,95+0,24 +2,4% 9,6010,8010,6010,06172 17-4
21-12-29 80,006,306,23+0,07 +1,1% ----6,306,3010 17-4
21-12-29 90,004,073,88+0,19 +4,9% 3,494,494,074,072 17-4
21-12-29 100,001,652,40-- -- ----1,801,653 10-3
21-12-29 120,000,490,98-0,49 -50,0% 0,651,360,490,491 5-12
21-12-29 150,000,300,31-- -- ----0,300,301 13-1
20-12-30 30,0036,4043,13-- -- 43,0044,2536,4036,401 2-1
20-12-30 40,0026,8033,07-- -- ----26,8026,801 5-1
20-12-30 45,0024,4528,09-- -- ----24,4524,4510 10-2
20-12-30 50,0023,5023,36+0,14 +0,6% 23,1524,4023,6023,503 17-4
20-12-30 55,0019,3319,330,00 0,0% ----19,3319,332 17-4
20-12-30 60,0016,1015,83+0,27 +1,7% 15,1016,8516,1016,105 17-4
20-12-30 65,0013,2013,04+0,16 +1,2% ----13,2013,203 17-4
20-12-30 70,0010,8010,72+0,08 +0,7% ----10,8010,802 17-4
20-12-30 80,007,217,08+0,13 +1,8% 6,358,157,507,11203 17-4
20-12-30 90,004,904,68+0,22 +4,7% 4,085,704,904,61200 17-4
20-12-30 100,002,813,12-- -- ----2,812,815 18-3
20-12-30 120,00--1,52-- -- --------0 --
20-12-30 150,000,850,57-- -- --1,180,850,8550 15-4
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?