Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 60,9260,20+0,72 +1,2% 61,3460,64401.14217:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-11-2025)
Totaal volume 918 (487 Calls, 431 Puts)
Totaal open interest bij opening 9.005 (1.970 Calls, 7.035 Puts)
Call / Put ratio 1,13
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 26,00--34,03-- -- --------0 --
21-11-25 28,00--32,03-- -- --------0 --
21-11-25 30,00--30,03-- -- --------0 --
21-11-25 35,00--25,03-- -- --------0 --
21-11-25 40,00--20,04-- -- --------0 --
21-11-25 42,00--18,04-- -- --------0 --
21-11-25 44,00--16,05-- -- --------0 --
21-11-25 46,00--14,05-- -- --------0 --
21-11-25 48,00--12,05-- -- --------0 --
21-11-25 50,00--10,05-- -- --------0 --
21-11-25 51,00--9,05-- -- --------0 --
21-11-25 52,00--8,05-- -- --------0 --
21-11-25 53,00--7,05-- -- --------0 --
21-11-25 54,005,356,05-- -- ----5,355,3511 31-10
21-11-25 55,00--5,06-- -- --------0 --
21-11-25 56,003,774,06-- -- ----3,773,777 30-10
21-11-25 56,50--3,57-- -- --------0 --
21-11-25 57,002,853,09-0,24 -7,8% ----2,852,852 19-11
21-11-25 57,50--2,62-- -- --------0 --
21-11-25 58,004,242,16-- -- ----4,244,242 13-11
21-11-25 58,50--1,73-- -- --------0 --
21-11-25 59,001,101,31-0,21 -16,0% ----1,101,103 19-11
21-11-25 59,50--0,95-- -- --------0 --
21-11-25 60,000,590,64-0,05 -7,8% ----0,590,465 19-11
21-11-25 61,000,170,24-0,07 -29,2% ----0,210,1717 19-11
21-11-25 62,000,040,08-0,04 -50,0% ----0,040,0320 19-11
21-11-25 63,000,070,03-- -- ----0,080,0795 17-11
21-11-25 64,000,010,010,00 0,0% ----0,010,0110 19-11
21-11-25 65,00--0,01-- -- --------0 --
21-11-25 66,000,010,010,00 0,0% ----0,010,012 18-11
21-11-254068,000,200,01-- -- ----0,200,2040 25-8
21-11-25 72,00--0,01-- -- --------0 --
21-11-25 76,00--0,01-- -- --------0 --
21-11-25 80,00--0,01-- -- --------0 --
19-12-25 20,0042,0240,06-- -- ----42,0241,58192 11-8
19-12-25 22,0040,0238,06-- -- ----40,1139,60115 11-8
19-12-25 24,0038,1836,07-- -- ----38,1838,0875 11-8
19-12-25 25,0034,0035,07-- -- ----34,0034,001 11-9
19-12-25 26,0036,1834,07-- -- ----36,1836,1840 11-8
19-12-25 28,0031,7032,08-- -- ----31,7031,701 7-10
19-12-25 30,0029,5030,08-- -- ----29,5029,503 30-10
19-12-25 35,0025,7025,09-- -- ----25,7025,701 9-10
19-12-25 36,00--24,09-- -- --------0 --
19-12-25 38,0017,5822,10-- -- ----17,5817,582.000 16-5
19-12-25 40,0020,3020,11-- -- ----20,3020,302 18-11
19-12-25 42,0020,0118,13-- -- ----20,0819,991.530 11-8
19-12-25 44,0018,0516,15-- -- ----18,1518,013.820 11-8
19-12-25 45,0017,4515,16-- -- ----17,4517,455 13-11
19-12-25 46,0015,0514,17-- -- ----15,0515,054 16-10
19-12-25 48,0013,5012,20-- -- ----13,5013,501 20-8
19-12-25 50,0010,1010,24-0,14 -1,4% ----10,1010,103 19-11
19-12-25 52,0010,088,28-- -- ----10,259,651.149 11-8
19-12-25 53,00--7,33-- -- --------0 --
19-12-25 54,006,106,38-- -- ----6,306,103 18-11
19-12-25 55,006,405,44-- -- ----6,406,401 17-11
19-12-25 56,004,954,56-- -- ----4,954,952 18-11
19-12-25 57,004,733,70-- -- ----4,734,736 17-11
19-12-25 58,003,162,91-- -- ----3,163,161 18-11
19-12-25 59,002,022,18-0,16 -7,3% ----2,022,021 19-11
19-12-25 60,001,711,57+0,14 +8,9% ----1,721,3886 19-11
19-12-25 62,000,740,70+0,04 +5,7% ----0,740,5516 19-11
19-12-25 64,000,230,27-0,04 -14,8% ----0,240,2013 19-11
19-12-25 65,000,150,17-0,02 -11,8% ----0,150,159 19-11
19-12-25 66,000,120,10-- -- ----0,120,123 18-11
19-12-25 68,000,050,04-- -- ----0,050,0520 30-10
19-12-251.62670,000,020,02-- -- ----0,020,023 30-10
19-12-2520072,000,090,01-- -- ----0,090,07200 14-10
19-12-25 76,00--0,01-- -- --------0 --
19-12-25 80,00--0,01-- -- --------0 --
19-12-25 90,00--0,01-- -- --------0 --
19-12-25 100,00--0,01-- -- --------0 --
16-01-26 28,00--32,13-- -- --------0 --
16-01-26 30,00--30,14-- -- --------0 --
16-01-26 35,00--25,17-- -- --------0 --
16-01-26 40,00--20,23-- -- --------0 --
16-01-26 42,00--18,27-- -- --------0 --
16-01-26 44,00--16,31-- -- --------0 --
16-01-26 46,00--14,35-- -- --------0 --
16-01-26 48,00--12,39-- -- --------0 --
16-01-26 50,00--10,44-- -- --------0 --
16-01-26 52,008,258,53-- -- ----8,258,252 4-11
16-01-26 53,00--7,60-- -- --------0 --
16-01-26 54,00--6,66-- -- --------0 --
16-01-26 55,00--5,78-- -- --------0 --
16-01-26 56,00--4,93-- -- --------0 --
16-01-26 57,003,904,11-- -- ----3,903,9020 30-10
16-01-26 58,00--3,35-- -- --------0 --
16-01-26 59,002,502,66-0,16 -6,0% ----2,502,502 19-11
16-01-26 60,001,972,06-- -- ----1,971,977 18-11
16-01-26 62,001,001,13-- -- ----1,000,954 18-11
16-01-26 64,000,500,55-0,05 -9,1% ----0,500,501 19-11
16-01-26 66,00--0,26-- -- --------0 --
16-01-26 68,000,150,14-- -- ----0,150,151 12-11
16-01-26 72,00--0,04-- -- --------0 --
16-01-26 76,00--0,03-- -- --------0 --
16-01-26 80,00--0,02-- -- --------0 --
20-03-26 20,0039,3040,18-- -- ----39,3039,303 12-9
20-03-26 22,00--38,20-- -- --------0 --
20-03-26 24,00--36,21-- -- --------0 --
20-03-26 26,00--34,23-- -- --------0 --
20-03-26 28,00--32,24-- -- --------0 --
20-03-26 30,00--30,26-- -- --------0 --
20-03-26 35,00--25,31-- -- --------0 --
20-03-26 36,00--24,33-- -- --------0 --
20-03-26 38,00--22,37-- -- --------0 --
20-03-26 40,0022,1620,43-- -- ----22,1622,162 13-11
20-03-26 42,0020,0918,50-- -- ----20,0920,0940 11-8
20-03-26 44,0018,0916,62-- -- ----18,0918,0930 11-8
20-03-26 45,0017,0415,64-- -- ----17,0417,0440 11-8
20-03-26 46,0016,0614,69-- -- ----16,0615,6041 11-8
20-03-26 48,0013,1512,80-- -- ----13,1513,1080 7-10
20-03-26 50,0010,7010,98-- -- ----10,7010,70100 28-10
20-03-26 52,0010,039,19-- -- ----10,0310,031 14-8
20-03-26 54,006,207,47-- -- ----6,206,207 2-9
20-03-26 55,008,556,64-- -- ----8,558,551 13-11
20-03-26 56,006,065,85-- -- ----6,066,0015 18-11
20-03-26 58,004,304,43-- -- ----4,304,306 18-11
20-03-26 60,003,363,20+0,16 +5,0% ----3,363,1117 19-11
20-03-26 62,002,042,20-0,16 -7,3% ----2,042,047 19-11
20-03-26 64,001,341,45-0,11 -7,6% ----1,341,3422 19-11
20-03-26 65,001,171,17-- -- ----1,201,173 18-11
20-03-26 66,000,860,90-0,04 -4,4% ----0,860,858 19-11
20-03-26 68,000,600,56-- -- ----0,600,601 18-11
20-03-26 70,000,350,35-- -- ----0,350,312 18-11
20-03-26 72,000,170,23-- -- ----0,170,1715 21-10
20-03-26 76,00--0,07-- -- --------0 --
20-03-26 80,000,060,02-- -- ----0,070,061.531 12-11
20-03-26 90,000,030,01-- -- ----0,030,033 12-9
20-03-26 100,00--0,03-- -- --------0 --
19-06-26 22,0038,3738,30-- -- ----38,3738,371 5-11
19-06-26 24,00--36,34-- -- --------0 --
19-06-26 26,00--34,38-- -- --------0 --
19-06-26 28,00--32,45-- -- --------0 --
19-06-26 30,0032,0030,48-- -- ----32,0032,002 12-11
19-06-26 35,0020,1025,57-- -- ----20,1020,101 14-5
19-06-26 40,0017,6020,72-- -- ----17,6017,602 22-7
19-06-26 44,00--16,89-- -- --------0 --
19-06-26 45,0015,6015,96-- -- ----15,6015,6010 29-9
19-06-26 46,00--15,03-- -- --------0 --
19-06-26 48,0014,1013,15-- -- ----14,1014,10920 12-8
19-06-26 50,0011,5511,34-- -- ----11,5511,552 18-11
19-06-26 52,009,859,61-- -- ----9,859,853 18-11
19-06-26 54,008,207,97+0,23 +2,9% ----8,208,2010 19-11
19-06-26 55,006,407,21-- -- ----6,406,405 4-11
19-06-26 56,006,456,45-- -- ----6,756,452 18-11
19-06-26 58,005,915,07-- -- ----5,915,911 17-11
19-06-26 60,004,043,86+0,18 +4,7% ----4,043,60101 19-11
19-06-26 62,002,782,85-0,07 -2,5% ----2,782,782 19-11
19-06-26 64,001,982,05-- -- ----1,981,985 18-11
19-06-26 65,001,901,73-- -- ----1,901,9010 18-11
19-06-26 66,001,341,44-0,10 -6,9% ----1,341,3410 19-11
19-06-26 68,001,020,98-- -- ----1,051,01230 18-11
19-06-26 70,000,870,66-- -- ----0,870,83100 17-11
19-06-26 72,00--0,46-- -- --------0 --
19-06-26 76,00--0,23-- -- --------0 --
19-06-26 80,000,140,13-- -- ----0,140,1415 12-11
19-06-26 90,00--0,04-- -- --------0 --
19-06-26 100,00--0,03-- -- --------0 --
18-09-26 24,00--36,31-- -- --------0 --
18-09-26 26,00--34,35-- -- --------0 --
18-09-26 28,00--32,39-- -- --------0 --
18-09-26 30,00--30,45-- -- --------0 --
18-09-26 35,00--25,62-- -- --------0 --
18-09-26 40,00--20,77-- -- --------0 --
18-09-26 46,00--15,08-- -- --------0 --
18-09-26 48,0013,8013,28-- -- ----13,8013,8011 10-11
18-09-26 50,00--11,48-- -- --------0 --
18-09-26 52,00--9,78-- -- --------0 --
18-09-26 54,00--8,19-- -- --------0 --
18-09-26 56,006,056,69-- -- ----6,106,0580 21-10
18-09-26 58,005,655,35+0,30 +5,6% ----5,655,2530 19-11
18-09-26 60,004,174,21-0,04 -1,0% ----4,224,0560 19-11
18-09-26 65,002,022,15-0,13 -6,0% ----2,022,0210 19-11
18-09-26 70,000,920,99-0,07 -7,1% ----0,920,9210 19-11
18-09-26 80,00--0,24-- -- --------0 --
18-09-26 90,00--0,05-- -- --------0 --
18-09-26 100,00--0,01-- -- --------0 --
18-12-26 20,0040,6040,30-- -- ----40,6040,603 18-11
18-12-26 25,0019,9535,40-- -- ----20,0119,9587 14-11
18-12-26 28,0031,3532,45-- -- ----31,3531,3520 6-10
18-12-26 30,0029,7030,49-- -- ----29,8529,7050 7-10
18-12-26 35,0026,7025,60-- -- ----26,7026,703 10-11
18-12-26 40,0022,0020,76-- -- ----22,0022,001 12-11
18-12-26 45,0018,4016,03-- -- ----18,4018,402 13-11
18-12-26 50,0012,6011,61-- -- ----12,6012,605 17-11
18-12-26 55,007,557,68-0,13 -1,7% ----7,557,5510 19-11
18-12-26 60,005,304,59-- -- ----5,305,255 17-11
18-12-26 70,001,571,39-- -- ----1,621,574 17-11
18-12-26 80,000,420,40-- -- ----0,420,422 18-11
18-12-26 90,000,130,15-- -- ----0,130,131 5-11
18-12-26 100,00--0,04-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
18-06-27 30,0030,0030,50-- -- ----30,0030,0010 30-10
18-06-27 35,0025,2025,57-- -- ----25,5025,2080 2-10
18-06-27 40,0019,3720,79-- -- ----19,3719,23296 9-9
18-06-27 45,0016,5516,15-- -- ----16,5516,551 8-8
18-06-27 50,00--11,93-- -- --------0 --
18-06-27 55,008,068,23-- -- ----8,068,061 27-10
18-06-27 60,006,805,35-- -- ----6,806,802 13-11
18-06-27 70,002,662,05-- -- ----2,662,6620 14-11
18-06-27 80,000,620,80-- -- ----0,620,6225 1-10
18-06-27 90,00--0,33-- -- --------0 --
18-06-27 100,00--0,12-- -- --------0 --
18-06-27 120,00--0,01-- -- --------0 --
17-12-27 20,0039,8540,34-- -- ----39,8539,852 7-10
17-12-27 25,0036,4035,40-- -- ----36,4036,4010 10-11
17-12-27 28,0021,0032,45-- -- ----21,0021,001 12-3
17-12-27 30,0029,5530,47-- -- ----29,5529,552 12-9
17-12-27 35,0027,8925,55-- -- ----27,8927,8915 13-11
17-12-2710440,0020,6520,74+0,19 +0,9% ----20,6520,658 5-11
17-12-27 45,0015,7016,15-- -- ----15,7015,7010 30-10
17-12-27 50,0012,6012,00-- -- ----12,6012,604 11-11
17-12-27 55,008,258,51-- -- ----8,258,251 18-11
17-12-27 60,005,805,83-0,03 -0,5% ----5,805,801 19-11
17-12-27 70,002,412,51-- -- ----2,552,4115 18-11
17-12-27 80,001,061,07-- -- ----1,061,061 3-10
17-12-27 90,000,480,50-- -- ----0,480,482 3-10
17-12-27 100,000,210,25-- -- ----0,210,211 17-6
17-12-27 120,000,100,09-- -- ----0,100,101 15-8
15-12-28 25,0036,8035,29-- -- ----36,8036,805 11-8
15-12-28 30,0029,6530,34-- -- ----29,6529,654 24-9
15-12-28 35,0025,2525,41-- -- ----25,2525,2041 1-10
15-12-28 40,0020,7420,66-- -- ----20,7420,7420 2-10
15-12-28 45,0015,9016,27-- -- ----15,9015,901 27-10
15-12-28 50,0011,1012,29-- -- ----11,1011,104 22-10
15-12-28 55,008,209,04-- -- --------1.500 29-10
15-12-28 60,007,556,58-- -- ----7,557,4011 12-11
15-12-28 70,004,283,41-- -- ----4,284,285 13-11
15-12-28 80,002,101,75-- -- ----2,102,101 13-11
15-12-28 90,00--0,94-- -- --------0 --
15-12-28 100,00--0,56-- -- --------0 --
15-12-28 120,000,200,20-- -- ----0,210,175 12-8
21-12-29 25,0030,3535,30-- -- ----30,3529,9525 15-5
21-12-29 30,0031,0130,38-- -- ----31,0131,011 13-10
21-12-29 40,0020,7520,82-- -- ----20,7520,751 30-10
21-12-29 45,0016,3016,42-- -- ----16,3016,3010 18-11
21-12-29 50,0012,3012,59-0,29 -2,3% ----12,3012,301 19-11
21-12-29 55,0011,289,52-- -- ----11,3011,0050 13-11
21-12-29 60,007,357,18-- -- ----7,507,3516 18-11
21-12-29 70,004,454,13-- -- ----4,454,303 18-11
21-12-29 80,002,842,34-- -- ----2,852,83195 13-11
21-12-29 90,001,781,41-- -- ----1,781,7835 13-11
21-12-29 100,000,690,89-- -- ----0,690,6925 3-9
21-12-29 120,000,450,39-- -- ----0,450,451 7-8
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?