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* 77,8679,14-1,28 -1,6% 79,2677,84124.36911:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-8-2026)
Totaal volume 3.371 (1.520 Calls, 1.851 Puts)
Totaal open interest bij opening 19.232 (3.604 Calls, 15.628 Puts)
Call / Put ratio 0,82
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 40,0040,8340,62-- -- 38,8539,4040,9940,83311 7-8
21-08-26 45,00--35,62-- -- 33,8534,40----0 --
21-08-26 50,0030,8730,62-- -- 28,8529,4030,8730,871 3-8
21-08-26 52,0030,9728,62-- -- 26,8527,4030,9730,971 6-8
21-08-26 54,00--26,62-- -- 24,8525,40----0 --
21-08-26 56,00--24,62-- -- 22,8523,40----0 --
21-08-26 58,00--22,63-- -- 20,8521,40----0 --
21-08-26 60,00--20,63-- -- 18,8519,40----0 --
21-08-26 62,00--18,63-- -- 16,9017,45----0 --
21-08-26 64,0017,4216,63-- -- 14,9015,4517,4217,421 4-8
21-08-26 66,0010,4514,63-- -- 12,9013,4510,4510,4525 29-6
21-08-26 68,0012,9912,63-- -- 10,9011,4512,9912,991 3-8
21-08-26 70,0010,9010,63-- -- 8,859,5010,9910,881.100 7-8
21-08-26 72,008,808,63-- -- 6,857,558,808,803 7-8
21-08-26 73,00------ -- ---------- --
21-08-26 74,005,356,63-1,28 -19,3% 5,005,505,355,352 10-8
21-08-26 75,00--5,63-- -- 4,044,52----0 --
21-08-26 76,003,454,63-1,18 -25,5% 3,193,463,453,458 10-8
21-08-26 77,00--3,63-- -- 2,322,58----0 --
21-08-2630978,001,792,64-0,96 -36,4% 1,611,751,801,7416 13:08
21-08-26 79,001,201,66-0,46 -27,7% 0,901,161,201,1023 14:15
21-08-26 80,000,600,77-0,17 -22,1% 0,510,670,800,6061 16:06
21-08-26 81,000,330,26+0,07 +26,9% 0,160,380,400,333 14:02
21-08-26 82,000,120,18-0,06 -33,3% 0,060,180,180,1239 17:10
21-08-26 83,00--0,08-- -- --0,14----0 --
21-08-26 84,000,070,05-- -- 0,010,100,100,074 7-8
21-08-26 85,00--0,02-- -- --0,30----0 --
21-08-2614786,000,030,01-- -- --0,080,030,03135 7-8
21-08-2624388,000,070,04-- -- ----0,070,0730 5-8
21-08-26 90,00------ -- ---------- --
21-08-26 92,00--0,01-- -- --------0 --
21-08-26 96,00------ -- ---------- --
18-09-26 24,0058,9556,62-1,41 -2,5% 54,9055,4559,2558,957 6-8
18-09-26 26,0055,3154,62-- -- 52,9053,4555,3155,311 5-8
18-09-26 28,0054,3052,62-- -- 50,9051,4554,8854,306 6-8
18-09-26 30,0052,4050,62-- -- 48,9549,5053,0852,4013 6-8
18-09-26 35,0047,2345,62-- -- 43,9544,5048,2447,238 6-8
18-09-26 40,0043,0840,62-- -- 38,9539,5043,0843,081 6-8
18-09-26 46,0037,0834,63-- -- 33,0033,5537,0837,081 6-8
18-09-26 48,0035,0832,63-- -- 31,0031,5535,0835,081 6-8
18-09-26 50,0031,2830,63-- -- 29,0029,5531,2831,281 5-8
18-09-26 52,0023,4928,63-- -- 27,0027,5523,4923,492 18-5
18-09-26 54,0013,0026,63-- -- 25,0025,5513,0013,0010 26-3
18-09-26 56,0024,8824,63-- -- 23,0023,5525,0024,703.660 7-8
18-09-26 58,0022,9322,63-- -- 21,0521,6023,6922,93174 7-8
18-09-26 60,0015,8020,63-1,32 -6,4% 19,0019,6515,8015,20123 22-5
18-09-26 64,0012,7016,63-- -- 15,0015,7012,7012,5544 23-6
18-09-26 65,0015,9915,63-- -- 14,1014,5516,3115,76276 7-8
18-09-26 66,0010,8514,63-- -- 13,0513,7510,8510,8588 2-7
18-09-26 68,008,8312,63-1,26 -10,0% 11,1011,809,358,8365 26-6
18-09-26 70,0010,9010,63-- -- 9,259,7011,9910,881.441 7-8
18-09-26 72,0010,408,63-- -- 7,307,8010,4010,401 6-8
18-09-26 74,005,806,63-0,83 -12,5% 5,555,905,805,801 10-8
18-09-26 75,005,005,63-0,63 -11,2% 4,725,005,004,967 14:38
18-09-26 76,004,844,65-- -- 3,894,164,844,844 7-8
18-09-26 78,002,652,71-0,06 -2,2% 2,412,602,652,652 16:00
18-09-26 80,001,511,52-0,01 -0,7% 1,301,481,511,518 15:58
18-09-26 82,000,780,76+0,02 +2,6% 0,650,760,800,7332 14:16
18-09-263684,000,300,34-0,05 -14,7% 0,220,350,330,3030 16:46
18-09-2629385,000,200,23-0,03 -13,0% 0,100,240,220,202 15:22
18-09-26 86,000,120,16-0,04 -25,0% 0,070,160,150,129 10-8
18-09-26 88,00--0,06-- -- --0,14----0 --
18-09-26 90,000,080,02-- -- --0,090,080,083 29-7
18-09-26 92,00--0,01-- -- --0,09----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--35,63-- -- 33,9034,75----0 --
16-10-26 50,00--30,63-- -- 28,9529,80----0 --
16-10-26 56,00--24,63-- -- 23,0523,85----0 --
16-10-26 58,00--22,63-- -- 21,0521,90----0 --
16-10-26 60,00--20,63-- -- 19,0519,90----0 --
16-10-26 64,00--16,63-- -- 15,1516,00----0 --
16-10-26 66,0014,6014,63-- -- 13,3513,9514,6014,602 30-7
16-10-26 68,00--12,63-- -- 11,4512,05----0 --
16-10-26 70,009,8310,63-0,80 -7,5% 9,5510,109,839,831 10-8
16-10-26 72,00--8,63-- -- 7,708,30----0 --
16-10-26 74,007,706,66-- -- 6,006,557,707,702 7-8
16-10-26 76,004,704,88-0,18 -3,7% 4,494,784,704,701 10-8
16-10-26 78,003,553,38-- -- 3,113,354,023,506 7-8
16-10-26 80,002,172,23-0,06 -2,7% 1,972,182,172,083 10-8
16-10-2622182,001,351,40-0,13 -9,3% 1,161,321,351,353 10-8
16-10-26 84,000,750,81-0,06 -7,4% 0,640,810,800,754 15:50
16-10-26 86,000,410,46-0,05 -10,9% 0,300,460,410,4124 10-8
16-10-26 88,000,180,24-0,06 -25,0% 0,080,270,180,1822 17:12
16-10-26 90,000,120,13-0,01 -7,7% --0,250,120,122 10-8
16-10-26 92,00--0,07-- -- 0,020,16----0 --
16-10-26 96,00--0,02-- -- --------0 --
16-10-26 100,00--0,01-- -- --------0 --
18-12-26 20,0055,9560,62-- -- 59,1059,6555,9555,9510 22-5
18-12-26 24,00--56,62-- -- 55,1055,65----0 --
18-12-26 25,0047,2055,62-- -- 54,1554,7047,2047,201 14-4
18-12-26 26,0043,6754,62-- -- 53,1553,7043,6743,55244 11-2
18-12-26 28,0047,9052,62-- -- 51,1551,7047,9047,9012 22-5
18-12-26 30,0051,0350,62-- -- 49,2049,7551,0351,0331 7-8
18-12-26 35,0045,8545,62-- -- 44,3044,8045,8545,8510 7-8
18-12-26 40,0040,0940,63-0,54 -1,3% 39,3539,8540,0940,091 10-8
18-12-26 45,0031,4735,63-- -- 34,3035,0031,4731,4167 29-6
18-12-264350,0030,9530,63-- -- 29,5030,0030,9530,95110 7-8
18-12-26 52,0030,0528,63-0,96 -3,4% 27,4528,1530,0530,0550 6-8
18-12-26 54,0020,9326,63-- -- 25,5026,2020,9320,9310 25-5
18-12-26 55,0026,7025,63-- -- 24,6525,1526,7026,5536 7-8
18-12-26 56,0024,5724,63-- -- 23,5524,2524,5724,5720 7-8
18-12-26 58,0023,3022,63-- -- 21,6022,3023,3023,302 5-8
18-12-26 60,0020,0020,63-0,63 -3,1% 19,7520,3020,0020,002 17:11
18-12-26 65,0016,0015,63-- -- 15,0015,5016,4016,0046 7-8
18-12-26 70,0010,6710,83-0,16 -1,5% 10,5010,8510,8510,673 17:05
18-12-26 75,006,656,74-0,09 -1,3% 6,456,756,756,60125 15:33
18-12-26 80,003,423,41+0,01 +0,3% 3,233,533,453,429 17:05
18-12-26 85,001,461,51-0,05 -3,3% 1,40--1,551,4537 15:12
18-12-26 90,000,550,550,00 0,0% 0,430,590,550,53142 12:50
18-12-26 95,000,150,18-- -- 0,100,230,150,1421 29-7
18-12-26 100,00--0,05-- -- --0,15----0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,01-- -- --------0 --
19-03-27 30,00--50,62-- -- 49,4550,05----0 --
19-03-27 35,0045,8545,62-- -- 44,5545,1545,8545,852 7-8
19-03-27 40,00--40,62-- -- 39,6040,35----0 --
19-03-27 45,00--35,62-- -- 34,7535,50----0 --
19-03-27 50,00--30,62-- -- 29,9030,65----0 --
19-03-27 52,00--28,62-- -- 27,9528,70----0 --
19-03-27 54,00--26,62-- -- 26,0526,80----0 --
19-03-27 56,0016,7224,66-- -- 24,1524,9016,7216,724 15-4
19-03-27 58,0022,4522,77-- -- 22,4022,9522,4522,451 22-7
19-03-27 60,0014,8520,90-- -- 20,5021,1014,8514,856 15-6
19-03-27 65,0017,8016,32-- -- 15,9016,4517,8017,805 7-8
19-03-27 70,0012,2512,12-- -- 11,7012,1012,2512,25164 7-8
19-03-27 75,008,158,29-0,14 -1,7% 7,908,308,158,151 15:02
19-03-27 80,005,105,18-0,08 -1,5% 4,975,205,155,106 17:09
19-03-27 85,002,912,98-0,07 -2,3% 2,742,972,912,9025 16:18
19-03-27 90,001,551,59-0,04 -2,5% 1,391,591,551,553 15:48
19-03-27 95,000,810,77-- -- 0,640,810,810,816 3-8
19-03-27 100,00--0,38-- -- 0,250,42----0 --
19-03-27 110,00--0,07-- -- --0,18----10 6-8
19-03-27 120,000,020,01-- -- --0,100,020,0219 26-5
18-06-27 30,0044,7550,62-- -- 49,5550,2544,7544,7510 19-5
18-06-27 35,0040,0045,62-- -- 44,6545,3540,0039,7550 19-5
18-06-27 40,0040,5040,62-0,12 -0,3% 39,8540,5040,5040,353 10-8
18-06-27 45,0035,8535,62-- -- 34,9535,7535,8535,855 7-8
18-06-27 50,0030,0030,73-- -- 30,4030,9030,0030,0011 29-7
18-06-27 55,0026,1526,04-- -- 25,6526,2526,4526,1532 7-8
18-06-27 56,0025,8025,10-- -- 24,7525,2525,8025,8023 3-8
18-06-27 58,0023,5523,25-- -- 22,9023,4023,5523,5529 30-7
18-06-27 60,0023,0621,36-- -- 21,0521,5523,0623,061 6-8
18-06-27 65,0017,0017,000,00 0,0% 16,6017,0517,5517,00697 10-8
18-06-27 70,0012,8012,84-0,04 -0,3% 12,4512,9012,9012,807 13:11
18-06-27 75,009,109,18-0,08 -0,9% 8,859,159,109,101 15:01
18-06-27 80,006,056,14-0,09 -1,5% 5,806,106,056,051 17:06
18-06-27 85,004,313,83-- -- 3,603,874,314,1715 7-8
18-06-27 90,002,552,30-- -- 2,112,332,732,3756 7-8
18-06-27 95,001,651,32-- -- 1,151,341,651,5517 6-8
18-06-27 100,000,850,71-- -- 0,580,770,850,8536 6-8
18-06-27 110,000,240,240,00 0,0% 0,100,350,240,2336 10-8
18-06-27 120,000,100,06+0,04 +66,7% 0,020,150,100,1020 10-8
18-06-27 150,00--0,01-- -- --------0 --
17-12-27 20,0056,0060,62-- -- 59,3060,0056,0056,002 22-5
17-12-27 25,0055,8555,62-- -- 54,4055,1055,8555,852 7-8
17-12-27 28,0021,0052,62-- -- 51,4552,1521,0021,001 12-3
17-12-271330,0051,0450,62-0,81 -1,6% 49,5050,2051,0451,0480 7-8
17-12-2710435,0045,8845,62-0,67 -1,5% 44,8045,3047,1545,792.736 7-8
17-12-27 40,0042,4540,62-- -- 39,9540,4542,4542,40100 6-8
17-12-27 45,0036,8035,71-- -- 34,9035,8036,8036,807 31-7
17-12-27 50,0031,0030,96+0,04 +0,1% 30,4531,0031,0031,001 10-8
17-12-27 55,0026,9526,25-- -- 25,7026,5026,9526,951 7-8
17-12-27 60,0022,3821,80-- -- 21,3021,8022,3922,2965 4-8
17-12-27 70,0013,4513,60-0,15 -1,1% 13,1013,7513,4513,4510 16:13
17-12-27 80,007,257,35-0,10 -1,4% 7,007,457,257,253 10-8
17-12-27 90,003,463,47-0,01 -0,3% 3,273,633,463,462 14:05
17-12-27146100,001,541,53+0,01 +0,7% 1,381,731,541,5410 10-8
17-12-27 110,000,700,69-- -- 0,560,830,700,7010 6-8
17-12-27 120,000,370,41-- -- 0,360,520,370,3786 7-8
17-12-27 150,00--0,10-- -- --0,22----0 --
16-06-28 40,00--40,62-- -- 39,7040,55----0 --
16-06-28 50,0032,7230,70-- -- 30,2531,4032,7232,721 6-8
16-06-28 55,0028,1726,41-- -- 25,7526,9028,1728,171 6-8
16-06-28 60,00--22,12-- -- 21,4522,60----0 --
16-06-28 70,0014,5514,33-- -- 13,8014,8014,5514,551 7-8
16-06-28 80,009,408,38-- -- 8,008,759,409,401 6-8
16-06-28 90,004,904,55-- -- 4,324,914,904,903 6-8
16-06-28105100,002,972,34+0,13 +5,6% 2,202,732,972,9580 6-8
16-06-28 110,00--1,21-- -- 1,081,54----0 --
16-06-28 120,000,660,66-- -- 0,480,950,660,6610 7-8
16-06-28 150,00--0,08-- -- --------0 --
15-12-28 25,0051,0055,62-- -- 54,3055,2051,0051,002 22-5
15-12-28 30,0052,2050,62-- -- 49,4050,3052,2050,9511 7-8
15-12-28 35,0045,2545,62-0,37 -0,8% 44,5545,4045,2545,256 15:14
15-12-286740,0040,9040,62-0,39 -1,0% 39,8040,5041,8040,9030 7-8
15-12-28 45,0035,9535,62-- -- 34,7536,0035,9535,9520 7-8
15-12-28 50,0031,2530,84-- -- 30,4531,2531,2531,2514 7-8
15-12-28 55,0025,8726,49-- -- 25,8027,0525,8725,876 29-7
15-12-28 60,0023,0322,27-- -- 21,7522,5023,0323,032 3-8
15-12-28 70,0016,0514,79-- -- 14,2015,3016,0516,055 7-8
15-12-28 80,009,359,12+0,23 +2,5% 8,709,559,359,352 10-8
15-12-28 90,005,825,28-- -- 5,055,805,825,5012 7-8
15-12-28 100,003,373,15-- -- 3,153,503,373,371 7-8
15-12-28 110,001,551,71-- -- 1,582,171,551,5055 15-7
15-12-28 120,001,131,01-- -- 1,101,411,131,131 4-8
15-12-28 150,00--0,18-- -- 0,010,56----0 --
21-12-29 25,0051,2355,62-- -- 54,3055,2551,2351,2340 22-5
21-12-29 30,0046,2250,62-- -- 49,4050,3546,2246,1060 22-5
21-12-29 40,0040,6540,62-- -- 39,7040,6040,6540,651 3-8
21-12-29 45,0037,4035,62-- -- 34,9036,0537,4037,058 6-8
21-12-2984350,0031,3030,96-0,23 -0,7% 30,4031,4031,3031,302 10-8
21-12-29 55,0026,6426,69-- -- 25,8027,2526,6426,6450 7-8
21-12-29 60,0022,7022,61-- -- 21,8523,1022,7022,57500 3-8
21-12-29 70,0015,8515,54-- -- 14,8516,2515,8515,8511 7-8
21-12-29 80,0011,4010,34-- -- 9,8011,0011,8011,4013 6-8
21-12-29 90,006,676,69-- -- 6,307,35----2 3-8
21-12-29 100,003,554,35-- -- 4,005,00----1.500 10-7
21-12-29 110,002,832,80-- -- 2,493,422,832,832 4-8
21-12-29 120,000,991,84-- -- 1,582,40----10 22-6
21-12-29 150,000,300,69-- -- 0,321,060,300,301 13-1
20-12-30 30,0050,2050,62-0,42 -0,8% 49,3050,4550,2050,206 10-8
20-12-30 40,0026,8040,62-- -- 39,5540,7026,8026,801 5-1
20-12-303445,0036,0535,62-0,16 -0,4% 34,8035,9036,0536,0510 7-8
20-12-30 50,0030,9930,88+0,11 +0,4% 30,1031,7031,2930,9912 15:21
20-12-30 55,0027,0026,67+0,33 +1,2% 26,7027,4027,0027,002 16:10
20-12-30 60,0022,9222,78+0,14 +0,6% 22,6023,5522,9222,8012 15:21
20-12-30 65,0020,2019,31-- -- 18,3020,1020,2020,204 6-8
20-12-30 70,0016,3016,61-0,31 -1,9% 15,4517,1516,3516,3015 15:21
20-12-30 80,0011,5711,62-0,05 -0,4% 10,8012,3011,5711,4513 15:21
20-12-30 90,008,208,22-- -- 7,358,858,208,201 7-8
20-12-30 100,005,645,73-- -- 5,006,455,645,4651 7-8
20-12-30 110,003,994,45-0,46 -10,3% 3,224,823,993,992 10-8
20-12-30 120,003,103,26-- -- 3,103,353,103,1025 7-8
20-12-301.000150,001,001,30-0,08 -6,2% 0,621,821,000,95225 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?