Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 75,1474,88+0,26 +0,3% 75,6875,1081.60811:00

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-5-2026)
Totaal volume 2.312 (1.749 Calls, 563 Puts)
Totaal open interest bij opening 43.470 (15.834 Calls, 27.636 Puts)
Call / Put ratio 3,11
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 35,0037,8541,21-- -- 39,7540,2037,8537,8530 24-4
15-05-26 40,0033,0536,21-- -- 34,7535,2033,1032,80100 24-4
15-05-26 45,00--31,21-- -- 29,7530,20----0 --
15-05-26 48,00--28,21-- -- 26,7527,20----0 --
15-05-26 50,00--26,21-- -- 24,7525,20----0 --
15-05-26 52,0021,2024,21-- -- 22,7523,2021,2021,2050 24-4
15-05-26 54,00--22,21-- -- 20,7521,20----0 --
15-05-26 56,00--20,21-- -- 18,7519,20----0 --
15-05-26 57,0018,1319,21-- -- 17,7518,2018,1318,1325 8-5
15-05-26 58,0016,8318,22-- -- 16,7517,2016,8316,8323 8-5
15-05-26 59,0015,1217,22-- -- 15,7516,2015,1415,01126 28-4
15-05-26 60,0015,3016,22-0,92 -5,7% 14,7515,2015,3015,301 12-5
15-05-26 62,0012,3914,22-- -- 12,7513,1512,3912,3910 4-5
15-05-26 64,0010,8812,22-1,34 -11,0% 10,7511,1510,8810,737 17:10
15-05-26 66,009,6010,22-- -- 8,759,109,609,60266 11-5
15-05-26 67,00--9,22-- -- 7,758,20----0 --
15-05-26 68,007,158,22-1,07 -13,0% 6,807,157,157,151 12-5
15-05-26 69,00--7,23-- -- 5,856,15----0 --
15-05-26 70,005,106,23-1,13 -18,1% 4,865,155,104,887 16:23
15-05-26 71,00--5,25-- -- 3,924,13----0 --
15-05-26 72,003,034,25-1,22 -28,7% ----3,593,033 16:23
15-05-26 73,002,333,29-0,96 -29,2% 2,042,212,332,3310 12-5
15-05-26 74,001,152,36-1,21 -51,3% 1,211,361,521,1327 15:51
15-05-264275,000,651,50-0,89 -59,3% 0,560,700,930,5638 17:24
15-05-26 76,000,230,80-0,57 -71,3% 0,150,300,360,2331 17:06
15-05-26 77,000,330,34-- -- 0,010,120,330,2317 11-5
15-05-26 78,000,060,12-- -- --0,080,060,063 11-5
15-05-26 79,00--0,04-- -- --0,08----0 --
15-05-26280,000,050,01-- -- --0,060,050,051 17-4
15-05-26 82,00------ -- ---------- --
15-05-26 84,00--0,01-- -- --------0 --
15-05-26 88,00--0,01-- -- --------0 --
15-05-26 92,00------ -- ---------- --
19-06-26 22,0044,8354,20-- -- 52,7553,2044,8344,831 16-1
19-06-26 24,00--52,20-- -- --------0 --
19-06-26 26,0040,6550,22-- -- 48,7549,2040,6540,655 16-3
19-06-26 28,00--48,22-- -- 46,7547,20----0 --
19-06-26 30,0031,5046,23-14,73 -31,9% 44,7545,2031,5031,508 25-11
19-06-26 35,0020,1041,23-21,13 -51,2% 39,8040,2020,1020,101 14-5
19-06-26 40,0017,6036,23-18,63 -51,4% 34,8035,2017,6017,602 22-7
19-06-26 44,00--32,24-- -- 30,8031,25----0 --
19-06-268545,0030,1531,24-1,20 -3,8% 29,8530,1530,1530,1525 8-5
19-06-26 46,0026,9030,24-- -- 28,8029,1526,9026,85100 24-4
19-06-26 48,0024,9128,24-- -- 26,8027,2024,9224,9175 24-4
19-06-26 50,0025,4526,24-- -- 24,8025,2025,4525,4510 8-5
19-06-26 52,0023,7524,25-- -- 22,8023,2023,7523,7537 7-5
19-06-26 54,0019,0022,25-- -- 20,8021,2019,0019,005 24-4
19-06-26 55,0020,1521,25-1,10 -5,2% 19,8020,2020,1520,154 14:29
19-06-26 56,0019,1520,25-1,10 -5,4% 18,8019,2019,1519,1511 14:30
19-06-26 57,00--19,25-- -- 17,8018,25----0 --
19-06-26 58,0016,2518,25-- -- 16,8017,1516,2516,251 5-5
19-06-2611059,0015,2217,25-1,25 -7,2% 15,8016,1515,2215,2210 28-4
19-06-26 60,0015,2016,25-1,05 -6,5% 14,8015,2515,2015,201 12-5
19-06-26 62,0013,4014,26-0,86 -6,0% 12,8013,2513,4013,2035 13:34
19-06-26 64,0011,4212,29-- -- 10,8011,2011,4211,421 7-5
19-06-265.27765,0010,3711,29-1,31 -11,6% ----10,4010,3711 12:47
19-06-26 66,009,6510,29-0,64 -6,2% 8,859,159,659,652 12-5
19-06-26 68,006,808,33-1,53 -18,4% 6,907,257,006,802 15:45
19-06-26 70,005,006,38-1,38 -21,6% ----5,305,005 12-5
19-06-26 72,003,294,46-1,17 -26,2% 3,303,423,713,2970 16:23
19-06-261.10774,001,782,73-0,95 -34,8% 1,801,882,341,78125 16:46
19-06-26 76,000,801,36-0,56 -41,2% 0,740,860,920,8049 17:24
19-06-26 78,000,360,53-0,17 -32,1% 0,210,300,360,3611 12-5
19-06-26 80,000,120,15-0,03 -20,0% 0,020,150,130,1124 13:44
19-06-26 82,00--0,04-- -- --0,11----0 --
19-06-264185,000,070,01-- -- --0,070,070,0741 6-3
19-06-26 88,00--0,01-- -- --------0 --
19-06-261.41790,000,020,01+0,01 +100,0% --0,070,020,0289 8-5
19-06-26 92,00------ -- ---------- --
19-06-26 100,00--0,01-- -- --------0 --
19-06-26 110,00--0,01-- -- --------0 --
17-07-26 40,00--36,23-- -- 34,8035,20----0 --
17-07-26 45,00--31,20-- -- 29,8030,20----0 --
17-07-26 50,00--26,20-- -- 24,8025,20----0 --
17-07-26 52,00--24,24-- -- 22,8023,20----0 --
17-07-26 54,00--22,25-- -- 20,8021,20----0 --
17-07-26 56,00--20,25-- -- 18,8019,20----0 --
17-07-26 58,00--18,25-- -- 16,8017,20----0 --
17-07-26 60,00--16,25-- -- 14,8015,20----0 --
17-07-26 62,00--14,25-- -- 12,8013,20----0 --
17-07-26 64,00--12,26-- -- 10,8511,25----0 --
17-07-26 66,008,0710,30-- -- ----8,078,072 21-4
17-07-26 68,007,498,32-- -- 6,957,307,497,491 11-5
17-07-26 70,004,396,39-- -- 5,205,404,394,393 29-4
17-07-26 72,003,984,60-0,62 -13,5% 3,523,653,983,982 12-5
17-07-26 74,002,102,96-0,86 -29,1% 2,122,262,102,1015 16:26
17-07-26 76,001,101,71-0,61 -35,7% 1,141,301,341,1021 15:47
17-07-26 78,000,680,92-0,24 -26,1% 0,560,700,680,6810 14:04
17-07-26 80,000,360,45-- -- 0,220,360,360,361 11-5
17-07-26 82,00--0,21-- -- --0,25----0 --
17-07-26 84,00--0,10-- -- 0,010,15----0 --
17-07-26 88,00--0,04-- -- --------0 --
17-07-26 92,00--0,01-- -- --------0 --
18-09-26 24,00--52,22-- -- 50,7551,20----0 --
18-09-26 26,00--50,22-- -- 48,7549,20----0 --
18-09-26 28,00--48,23-- -- 46,7547,20----0 --
18-09-26 30,0040,9546,23-- -- 44,8045,2040,9540,952 12-2
18-09-26 35,00--41,23-- -- 39,8040,25----0 --
18-09-26 40,0032,7536,24-- -- 34,8035,2032,7532,7510 15-4
18-09-26 46,00--30,24-- -- 28,8029,25----0 --
18-09-26 48,0018,6528,24-- -- 26,8027,2018,6518,6515 26-3
18-09-26 50,0016,6526,25-- -- 24,8025,2016,6516,6520 16-3
18-09-26 52,0015,3024,25-- -- 22,8023,2515,3015,302 10-3
18-09-26 54,0013,0022,25-- -- 20,8021,2513,0013,0010 26-3
18-09-26 56,0017,9720,25-- -- 18,8019,2518,0417,9581 28-4
18-09-26 58,008,9018,25-- -- 16,8017,259,108,903 30-3
18-09-26 60,0014,9216,26-1,34 -8,2% 14,8015,2514,9214,923 17:10
18-09-26 65,0010,8511,32-- -- 9,9010,3010,8510,852 11-5
18-09-26 70,005,486,62-1,14 -17,2% 5,455,705,905,484 15:42
18-09-2699475,002,423,04-0,62 -20,4% 2,382,572,422,421 16:08
18-09-2620980,000,961,13-0,24 -21,2% 0,830,960,980,9622 14:04
18-09-26 85,000,370,32-- -- 0,190,330,37--26 11-5
18-09-26 90,000,100,08-- -- 0,010,140,100,101 6-5
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 20,0044,8256,22-11,40 -20,3% 54,7555,2044,8244,8230 17-12
18-12-26 24,00--52,22-- -- 50,7551,25----0 --
18-12-26 25,0047,2049,97-- -- 49,7550,2547,2047,201 14-4
18-12-26 26,0043,6750,22-- -- 48,7549,2043,6743,55244 11-2
18-12-26 28,0045,1548,22-- -- 46,7547,2045,1545,1525 20-4
18-12-26 30,0029,7046,22-16,52 -35,7% 44,7545,2029,8529,7050 7-10
18-12-26 35,0032,0041,23-- -- 39,7540,2032,0032,006 10-3
18-12-2610040,0027,3036,23-- -- 34,7535,2027,3027,3011 17-3
18-12-26 45,0030,2331,24-1,01 -3,2% 29,8030,2030,2330,2315 12-5
18-12-26 50,0025,2026,24-1,04 -4,0% 24,8025,2025,2025,201 14:25
18-12-26 52,0020,5224,24-- -- 22,8023,2020,5220,524 15-4
18-12-26 54,0010,9022,24-- -- 20,8021,2510,9010,905 23-3
18-12-26 55,0020,1021,25-1,15 -5,4% 19,8020,2520,1520,106 14:31
18-12-26 56,0017,9820,25-- -- 18,8019,2517,9817,981 28-4
18-12-26 58,0013,5018,25-- -- 16,8017,2513,5013,501 9-4
18-12-26 60,0015,1516,25-1,10 -6,8% 14,8515,2515,4515,1510 14:33
18-12-26 65,0011,2011,45-- -- 10,0510,4511,2011,004 11-5
18-12-26 70,006,357,24-0,89 -12,3% 6,156,456,656,35202 12:14
18-12-264.49675,003,384,14-0,76 -18,4% 3,463,603,583,38500 17:08
18-12-261.60880,001,702,14-0,44 -20,6% 1,681,841,841,7018 15:43
18-12-26 85,000,940,98-- -- 0,660,830,970,9469 11-5
18-12-26 90,000,110,39-- -- 0,200,350,110,1110 24-4
18-12-26 100,00--0,08-- -- --0,13----0 --
18-12-26 110,00--0,01-- -- --0,09----0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--46,23-- -- 44,7545,25----0 --
19-03-27 35,00--41,23-- -- 39,7540,25----0 --
19-03-27 40,00--36,24-- -- 34,7535,25----0 --
19-03-27 45,00--31,24-- -- 29,7530,25----0 --
19-03-27 50,00--26,20-- -- 24,7525,30----0 --
19-03-27 52,00--24,20-- -- 22,7523,30----0 --
19-03-27 54,00--22,20-- -- 20,7521,30----0 --
19-03-27 56,0016,7220,27-- -- 18,8019,3016,7216,724 15-4
19-03-27 58,0016,6018,32-- -- 16,8517,3016,6016,605 28-4
19-03-27 60,0013,5516,36-- -- 14,9515,4513,6513,5592 24-4
19-03-27 65,0011,2011,81-- -- 10,6511,0511,2011,202 11-5
19-03-27 70,008,008,15-- -- 7,257,558,008,00100 7-5
19-03-27 75,004,755,31-0,56 -10,5% 4,664,864,754,759 12:25
19-03-278680,002,903,25-0,35 -10,8% 2,772,942,902,901 12-5
19-03-27 85,001,701,82-0,12 -6,6% 1,481,671,701,6516 13:43
19-03-27 90,000,850,93-0,08 -8,6% 0,700,880,870,8426 12-5
19-03-27 100,00--0,21-- -- 0,100,27----0 --
19-03-27 110,00--0,05-- -- 0,010,18----0 --
19-03-27 120,000,050,01-- -- --0,110,050,05200 20-4
18-06-27 30,0036,5546,22-- -- 44,7545,2036,5536,551 26-3
18-06-27 35,0025,2041,23-16,03 -38,9% 39,7540,2025,5025,2080 2-10
18-06-27 40,0019,3736,23-16,86 -46,5% 34,8035,2019,3719,23296 9-9
18-06-27 45,0022,3031,20-- -- 29,8030,2022,3022,1051 12-3
18-06-27 50,0017,5626,25-- -- 24,8025,2517,5617,565 20-3
18-06-27 55,0020,5021,29-- -- ----20,5020,501 7-5
18-06-27 60,0015,5016,45-0,95 -5,8% 15,1515,6015,5015,5015 14:30
18-06-27 70,008,408,85-0,45 -5,1% 7,958,258,408,404 12-5
18-06-27 80,003,523,92-0,40 -10,2% 3,393,613,553,52300 12-5
18-06-27 90,001,351,41-- -- 1,131,341,351,35100 6-5
18-06-27 100,000,240,41-- -- 0,270,490,240,241 2-3
18-06-27 110,00--0,16-- -- 0,030,26----0 --
18-06-27 120,00--0,04-- -- --0,16----0 --
18-06-27 150,00------ -- --------0 --
17-12-27220,0039,8556,21-16,36 -29,1% 54,7055,2539,8539,852 7-10
17-12-27 25,0043,5951,21-- -- 49,7050,2543,5943,5910 4-2
17-12-27 28,0021,0048,22-- -- 46,7047,3021,0021,001 12-3
17-12-27 30,0036,1546,22-10,07 -21,8% 44,7045,3036,1536,151 30-12
17-12-27 35,0033,8041,22-- -- 39,7540,2533,8033,8075 9-2
17-12-27 40,0031,1036,22-- -- 34,8035,2531,1031,1020 9-4
17-12-27 45,0028,2531,23-- -- 29,7530,2528,2528,252 24-4
17-12-27 50,0024,8026,23-1,43 -5,5% 24,8025,2524,8024,801 15:44
17-12-27 55,0020,5521,23-0,68 -3,2% 19,7020,4520,5520,5510 12-5
17-12-27 60,0015,6516,71-1,06 -6,3% 15,4515,8515,6515,653 12-5
17-12-27 70,009,529,65-- -- 8,609,209,529,5288 11-5
17-12-2720180,004,404,81-0,41 -8,5% 4,214,474,404,4010 12-5
17-12-27 90,001,682,18-- -- 1,782,071,681,6810 22-4
17-12-27 100,000,740,92-- -- 0,660,930,740,741 28-4
17-12-27 110,000,270,41-- -- 0,190,470,270,273 13-4
17-12-27 120,000,150,16-- -- --0,280,150,151 11-2
17-12-27 150,00--0,01-- -- --------0 --
15-12-28 25,0040,1051,22-- -- 49,7050,3540,1040,101 9-3
15-12-28 30,0043,1546,23-- -- 44,7045,3043,1543,151 23-4
15-12-28 35,0039,0041,20-- -- 39,7040,3539,0039,001 21-4
15-12-28 40,0035,7336,24-- -- 34,7535,2535,7335,731 11-5
15-12-28 45,0030,1731,24-- -- 29,7030,3530,1730,172 8-5
15-12-28 50,0025,0026,25-- -- 24,7025,3025,0025,002 8-5
15-12-28 55,0020,8021,26-- -- 19,7520,7520,8020,801 7-5
15-12-28 60,0016,9017,18-- -- 16,0016,5016,9016,901 7-5
15-12-28 70,0010,8010,85-- -- 9,7510,5010,8010,503 6-5
15-12-28 80,006,056,38-0,33 -5,2% 5,556,206,056,0041 12:29
15-12-28 90,002,253,63-- -- 3,073,582,252,2510 23-2
15-12-28 100,001,342,01-- -- 1,592,061,341,341 8-4
15-12-28 110,00--1,10-- -- 0,751,23----0 --
15-12-28 120,000,330,60-- -- 0,320,780,330,331 20-3
15-12-28 150,00--0,16-- -- --------0 --
21-12-29 25,0030,3551,20-20,85 -40,7% 49,6550,3530,3529,9525 15-5
21-12-29 30,0040,5046,20-- -- 44,6545,3540,5040,5010 23-2
21-12-29 40,0030,5036,20-- -- 34,6535,3030,5030,502 12-2
21-12-29 45,0029,0131,20-- -- 29,7030,3529,0129,00150 28-4
21-12-29 50,0025,2026,20-1,00 -3,8% 24,7025,3525,2025,201 12-5
21-12-29 55,0020,0021,59-- -- 19,8020,8020,0020,001 4-5
21-12-29 60,0017,0617,63-0,57 -3,2% 16,3517,2017,0617,063 12-5
21-12-29 70,0011,1511,77-- -- 10,5511,6011,1511,151 8-5
21-12-29 80,007,067,58-0,52 -6,9% 6,657,507,067,063 12-5
21-12-29 90,004,874,87-- -- ----4,874,873 6-5
21-12-29 100,001,653,08-- -- 2,483,231,801,653 10-3
21-12-29 110,00--1,94-- -- 1,472,12----0 --
21-12-29 120,000,491,24-0,75 -60,5% 0,851,450,490,491 5-12
21-12-29 150,000,300,34-- -- 0,030,590,300,301 13-1
20-12-30 30,0036,4046,21-- -- ----36,4036,401 2-1
20-12-30 40,0026,8036,21-- -- 34,6535,3526,8026,801 5-1
20-12-30 45,0027,9131,25-- -- 29,6530,3527,9127,9175 27-4
20-12-305750,0025,7326,25-1,35 -5,1% 24,5525,4525,7325,605 11-5
20-12-30 55,0021,3522,40-- -- 19,8521,1521,3521,359 11-5
20-12-30 60,0017,0017,96-- -- ----17,0017,002 8-5
20-12-30 65,0014,6014,99-0,39 -2,6% 13,6015,0014,6014,601 12-5
20-12-30 70,0011,9512,47-- -- 11,2012,5511,9511,8515 8-5
20-12-30 80,008,158,49-- -- 7,608,758,158,151 8-5
20-12-30 90,005,225,71-- -- 4,926,155,225,221 29-4
20-12-30 100,002,814,48-- -- 3,134,372,812,815 18-3
20-12-30 110,00--2,78-- -- 1,913,28----0 --
20-12-30 120,001,952,29-- -- 1,262,341,951,95100 4-5
20-12-30 150,000,850,70-- -- 0,131,160,850,8550 22-4
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?