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* 75,8276,28-0,46 -0,6% 76,1675,52228.69616:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-6-2026)
Totaal volume 7.409 (4.222 Calls, 3.187 Puts)
Totaal open interest bij opening 33.555 (11.614 Calls, 21.941 Puts)
Call / Put ratio 1,32
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 22,0054,1052,08-- -- 52,6053,4554,1654,104 22-5
19-06-26 24,0052,1250,08-- -- 50,6051,45----0 22-5
19-06-26 26,0050,1048,08-- -- 48,6049,45----0 22-5
19-06-26 28,0048,1546,08-- -- 46,6047,45----0 22-5
19-06-26 30,00------ -- ---------- --
19-06-26 35,00------ -- ---------- --
19-06-26 40,00------ -- ---------- --
19-06-26 44,00--30,08-- -- 30,6531,45----0 --
19-06-26 45,00------ -- ---------- --
19-06-26 46,0030,0028,08-- -- 28,6529,45----0 14-5
19-06-26 48,0028,0526,08-- -- 26,6527,45----0 22-5
19-06-26 50,00------ -- ---------- --
19-06-26 52,0023,9822,08-- -- 22,6523,45----0 22-5
19-06-26 54,0019,0020,08-- -- 20,6521,45----0 22-5
19-06-26 55,0021,0019,08-- -- 19,6520,45----0 22-5
19-06-26 56,0020,0518,08-- -- 18,6519,45----0 22-5
19-06-26 57,00--17,08-- -- 17,6518,45----0 --
19-06-26 58,0018,3316,08-- -- 16,6517,45----0 18-5
19-06-26 59,0012,4715,08-- -- 15,6516,4512,4712,4725 8-6
19-06-26 60,00------ -- ---------- --
19-06-268962,0012,9012,08+0,82 +6,8% 12,8013,3012,9012,9050 19-6
19-06-26 64,0012,0310,08-- -- 10,6511,45----0 22-5
19-06-2697765,009,659,08-- -- 9,8510,30----0 25-5
19-06-26 66,0010,228,08-- -- 8,659,45----0 22-5
19-06-26 67,00--7,08-- -- 7,658,45----0 --
19-06-262968,006,856,08+0,77 +12,7% 6,857,306,856,8521 19-6
19-06-26 69,00--5,08-- -- 5,756,35----0 --
19-06-262770,004,084,09-- -- 4,855,304,084,081 18-6
19-06-2614271,003,533,09+0,44 +14,2% 3,854,273,533,531 19-6
19-06-2653672,003,082,09+0,99 +47,4% 2,893,223,152,5511 19-6
19-06-269873,002,101,12+0,98 +87,5% 1,912,202,101,803 19-6
19-06-2631074,001,060,33+0,73 +221,2% 0,911,201,060,4525 19-6
19-06-264775,000,100,04+0,06 +150,0% --0,170,100,1020 19-6
19-06-261.06376,000,010,010,00 0,0% --0,040,010,01104 19-6
19-06-26 77,00------ -- --------0 --
19-06-2620778,000,010,010,00 0,0% --0,010,010,011 19-6
19-06-2680980,000,020,01-- -- --0,01----0 2-6
19-06-26282,000,010,01-- -- ----0,010,011 5-6
19-06-264185,000,07---- -- --------0 6-3
19-06-26 88,00--0,01-- -- --------0 --
19-06-261.41790,000,020,01+0,01 +100,0% --0,06----0 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 40,0033,8534,96-- -- 35,9036,3533,8533,857 17-6
17-07-26 45,00--29,97-- -- 30,9031,35----0 --
17-07-26 50,0021,8324,99-- -- 25,9526,40----0 4-6
17-07-26 52,00--23,00-- -- 23,9524,40----0 --
17-07-26 54,00--21,03-- -- 21,9522,40----0 --
17-07-26 56,00--19,03-- -- 19,9520,40----0 --
17-07-26 58,00--17,06-- -- 17,9518,40----0 --
17-07-26 60,00--15,08-- -- 15,9016,45----0 --
17-07-26 62,00--13,08-- -- 13,9514,50----0 --
17-07-26 64,00--11,13-- -- 11,9512,50----0 --
17-07-26 66,008,079,13-- -- 9,9510,50----0 21-4
17-07-26 68,004,717,19-- -- 8,108,454,714,182 8-6
17-07-26 70,004,965,27-- -- 6,156,505,084,964 19-6
17-07-26 72,003,983,48+0,50 +14,4% 4,344,533,983,509 22-6
17-07-26 74,002,641,95+0,69 +35,4% 2,642,802,672,05109 22-6
17-07-26 76,001,330,86+0,47 +54,7% 1,271,381,330,87156 22-6
17-07-26 78,000,510,32+0,19 +59,4% 0,450,580,510,28142 22-6
17-07-2643980,000,100,09+0,09 +100,0% 0,080,190,100,0940 22-6
17-07-2620882,000,060,02+0,02 +100,0% --0,09----0 3-6
17-07-26 84,000,080,01-- -- --0,06----0 21-5
17-07-26 88,00--0,01-- -- --------0 --
17-07-26 92,00--0,01-- -- --------0 --
21-08-26 40,00--35,03-- -- 35,9036,55----0 --
21-08-26 45,00--30,05-- -- 30,9031,55----0 --
21-08-26 50,00--25,07-- -- 25,9026,55----0 --
21-08-26 52,00--23,09-- -- 23,9524,60----0 --
21-08-26 54,00--21,12-- -- 21,9522,60----0 --
21-08-26 56,00--19,16-- -- 19,9020,70----0 --
21-08-26 58,00--17,23-- -- 17,9518,75----0 --
21-08-26 60,00--15,31-- -- 15,9516,75----0 --
21-08-26 62,00--13,36-- -- 14,0014,80----0 --
21-08-26 64,00--11,44-- -- 12,0512,85----0 --
21-08-26 66,00--9,54-- -- 10,3010,75----0 --
21-08-2626768,008,557,64+1,26 +16,5% 8,458,858,558,5510 22-6
21-08-26 70,004,955,88-- -- 6,756,955,604,9544 17-6
21-08-26 72,004,764,28+0,48 +11,2% 5,055,254,764,653 22-6
21-08-26 74,003,442,91+0,53 +18,2% 3,563,733,442,92512 22-6
21-08-2661976,002,351,85+0,50 +27,0% 2,282,482,381,8339 22-6
21-08-26 78,001,421,06+0,36 +34,0% 1,331,501,431,13147 22-6
21-08-26 80,000,520,55-0,03 -5,5% 0,700,860,640,5110 22-6
21-08-26 82,000,250,26-- -- 0,340,460,250,251 17-6
21-08-26 84,000,110,110,00 0,0% 0,100,230,110,111 22-6
21-08-26 88,000,050,02-- -- 0,010,050,050,055 16-6
21-08-26 92,00--0,01-- -- --------0 --
18-09-26 24,00--50,97-- -- 51,9552,35----0 --
18-09-26 26,00--48,98-- -- 49,9550,35----0 --
18-09-26 28,00--46,98-- -- 47,9548,35----0 --
18-09-26 30,0044,3044,99-- -- 46,0046,4044,3044,3067 18-6
18-09-26 35,00--40,01-- -- 41,0041,40----0 --
18-09-26 40,0032,7535,03-- -- 36,0036,4032,7532,7510 15-4
18-09-26 46,00--29,05-- -- 30,0530,45----0 --
18-09-26 48,0018,6527,06-- -- 28,0528,4518,6518,6515 26-3
18-09-26 50,0016,6525,07-- -- 26,0526,4516,6516,6520 16-3
18-09-26 52,0023,4923,08-- -- 24,0524,4523,4923,492 18-5
18-09-26 54,0013,0021,10-- -- 22,0522,5013,0013,0010 26-3
18-09-26 56,0020,1019,13+0,97 +5,1% 20,1520,5020,1019,40255 22-6
18-09-26 58,0018,0017,18-- -- 18,1018,6018,1518,0010 22-5
18-09-26 60,0015,8015,25-- -- 16,1016,6015,8015,20123 22-5
18-09-26 64,0012,50---- -- 12,3512,6512,5012,3044 22-6
18-09-26 65,0011,1010,49+0,61 +5,8% 11,4011,7011,1011,1022 22-6
18-09-26 66,00------ -- 10,4510,75----0 --
18-09-26 68,00------ -- 8,608,85----0 --
18-09-26 70,006,906,03+0,87 +14,4% 6,857,106,906,908 22-6
18-09-26 72,00------ -- 5,205,45----0 --
18-09-26 74,00------ -- 3,773,95----0 --
18-09-261.48575,003,072,60+0,47 +18,1% 3,133,303,092,63131 22-6
18-09-26 76,002,61---- -- 2,572,732,672,13114 22-6
18-09-26 78,001,62---- -- 1,601,781,621,5720 22-6
18-09-26 80,001,000,78+0,22 +28,2% 0,951,051,000,78187 22-6
18-09-26 82,000,48---- -- 0,530,660,480,482 22-6
18-09-26 85,000,180,17+0,01 +5,9% 0,170,250,200,183 22-6
18-09-26 88,00------ -- 0,040,17----0 --
18-09-26 90,000,070,03+0,04 +133,3% 0,010,110,080,061.000 22-6
18-09-26 92,00------ -- 0,010,10----0 --
18-09-26 100,00--0,02-- -- --0,05----0 --
18-09-26 110,00--0,02-- -- --------0 --
18-09-26 120,00------ -- ---------- --
18-12-26 20,0055,9554,96-- -- 55,9556,3555,9555,9510 22-5
18-12-26 24,00--50,97+1,39 +2,7% 51,9552,35----0 --
18-12-26 25,0047,2049,97-- -- 50,9551,35----0 14-4
18-12-26 26,0043,6748,98-- -- 49,9550,3543,6743,55244 11-2
18-12-26 28,0047,9046,99-- -- 47,9548,3547,9047,9012 22-5
18-12-26 30,0045,1744,99-- -- 45,9546,40----0 26-5
18-12-26 35,0039,5540,01-- -- 41,0041,40----0 25-5
18-12-26 40,0034,4035,03-- -- 36,0536,3534,4034,4022 18-6
18-12-26 45,0031,2030,05-- -- 31,0031,45----0 22-5
18-12-26 50,0026,3025,12+1,18 +4,7% 26,1526,4526,3026,0057 22-6
18-12-26 52,0024,1523,17-- -- 24,0524,6024,1523,908 22-5
18-12-26 54,0020,9321,24-- -- 22,2022,5520,9320,9310 25-5
18-12-26 55,0019,6520,27-- -- 21,2521,5519,6519,653 25-5
18-12-26 56,0017,9819,32-- -- 20,1520,6517,9817,981 28-4
18-12-26 58,0013,5017,42-- -- 18,2018,7513,5013,501 9-4
18-12-26 60,0015,7515,54+0,21 +1,4% 16,4016,7515,7515,7510 22-6
18-12-26 65,0010,3010,98-- -- 11,8012,1010,309,952 17-6
18-12-26 70,007,806,94+0,86 +12,4% 7,707,907,807,1077 22-6
18-12-26 75,004,423,83+0,59 +15,4% 4,344,564,423,85325 22-6
18-12-261.42980,002,101,85+0,25 +13,5% 2,072,202,101,85216 22-6
18-12-26 85,000,780,780,00 0,0% 0,880,990,780,752 22-6
18-12-26 90,000,190,25-- -- 0,280,390,200,1727 29-5
18-12-26 100,00--0,04-- -- --0,10----0 --
18-12-26 110,00--0,01-- -- --------0 --
18-12-26 120,00--0,02-- -- --------0 --
19-03-27 30,00--45,03-- -- 45,9546,40----0 --
19-03-27 35,0037,1040,05-- -- 40,9541,4037,1037,101 8-6
19-03-27 40,00--35,11-- -- 36,0036,45----0 --
19-03-27 45,00--30,18-- -- 31,0031,55----0 --
19-03-27 50,00--25,31-- -- 26,1526,70----0 --
19-03-27 52,00--23,38-- -- 24,2524,75----0 --
19-03-27 54,00--21,49-- -- 22,3522,80----0 --
19-03-27 56,0016,7219,64-- -- 20,4520,9516,7216,724 15-4
19-03-27 58,0014,5017,82-- -- 18,6519,0514,5514,508 4-6
19-03-27 60,0014,8516,04-- -- 16,9017,2014,8514,856 15-6
19-03-27 65,009,5011,85-- -- 12,6513,059,509,50206 29-5
19-03-27 70,007,708,17-- -- 8,859,107,707,707 17-6
19-03-27 75,005,805,15+0,65 +12,6% 5,655,955,805,309 22-6
19-03-27 80,003,343,00+0,34 +11,3% 3,313,523,343,2577 22-6
19-03-27 85,001,371,64-- -- 1,801,971,391,379 12-6
19-03-27 90,000,660,82-- -- 0,871,010,680,6534 12-6
19-03-27 100,00--0,19-- -- 0,130,29----0 --
19-03-27 110,00--0,04-- -- --0,11----0 --
19-03-27 120,000,020,01-- -- --0,060,020,0219 26-5
18-06-27 30,0044,7545,02-- -- 45,9546,40----0 19-5
18-06-27 35,0040,0040,08-- -- 41,0041,50----0 19-5
18-06-27 40,0033,0935,13-- -- 36,1036,45----0 28-5
18-06-27 45,0022,3030,26-- -- 31,0531,60----0 12-3
18-06-27 50,0025,2025,49-- -- 26,3526,80----0 25-5
18-06-27 55,0017,8020,94-- -- 21,7022,2017,8017,8020 5-6
18-06-27 56,00------ -- 20,8021,30----0 --
18-06-27 58,00------ -- 19,1019,60----0 --
18-06-27 60,0015,4016,60-- -- 17,3517,8515,6515,4033 17-6
18-06-27 65,00------ -- 13,2513,70----0 --
18-06-27 70,009,458,96+0,49 +5,5% ----9,459,452 22-6
18-06-27 75,00------ -- 6,456,75----0 --
18-06-27 80,004,213,80+0,41 +10,8% 4,164,364,214,215 22-6
18-06-27 85,00------ -- 2,472,66----0 --
18-06-27 90,001,231,29-- -- 1,381,531,251,13215 17-6
18-06-2741100,000,460,38+0,08 +21,1% 0,330,51----0 25-5
18-06-27 110,00--0,13-- -- 0,040,24----0 --
18-06-27 120,000,050,04-- -- --0,12----0 28-5
18-06-27 150,00--0,01-- -- --------0 --
17-12-27 20,0056,0054,95-- -- 55,9056,4056,0056,002 22-5
17-12-27 25,0051,0049,97-- -- 50,9551,40----0 22-5
17-12-27 28,0021,0046,98-- -- 47,9548,4521,0021,001 12-3
17-12-27 30,0045,1644,99-- -- 46,0046,45----0 26-5
17-12-27 35,0040,8040,01+0,79 +2,0% 41,0041,3540,8040,7096 22-6
17-12-27 40,0034,9535,04-- -- 36,0536,4034,9534,954 19-6
17-12-27 45,0029,3030,26-- -- 31,1531,6029,3029,305 17-6
17-12-27 50,0022,6025,61-- -- 26,4027,0522,6522,6024 8-6
17-12-27 55,0017,8021,24-- -- 21,9522,55----0 4-6
17-12-27 60,0017,7017,03+0,67 +3,9% 17,7018,1017,7017,6020 22-6
17-12-27 70,0010,109,80+0,30 +3,1% 10,3010,7010,1010,003 22-6
17-12-27 80,005,104,92+0,18 +3,7% 5,205,505,155,1017 22-6
17-12-27 90,002,352,22+0,13 +5,9% 2,302,562,352,30259 22-6
17-12-27 100,000,870,91-0,04 -4,4% 0,881,120,890,876 22-6
17-12-27 110,000,300,37-- -- 0,270,520,300,301 4-6
17-12-27 120,000,150,11-- -- 0,030,290,150,151 11-2
17-12-27 150,00--0,01-- -- --------0 --
16-06-28 40,00------ -- --------0 --
16-06-28 50,00------ -- --------0 --
16-06-28 55,00------ -- --------0 --
16-06-28 60,00------ -- --------0 --
16-06-28 70,00------ -- --------0 --
16-06-28 80,00------ -- --------0 --
16-06-28 90,00------ -- --------0 --
16-06-28 100,00------ -- --------0 --
16-06-28 110,00------ -- --------0 --
16-06-28 120,00------ -- --------0 --
16-06-28 150,00------ -- --------0 --
15-12-28 25,0051,0049,97-- -- 50,9051,45----0 22-5
15-12-28 30,0046,1544,98-- -- 45,9546,55----0 22-5
15-12-28 35,0036,9040,00-- -- 41,0041,55----0 29-5
15-12-28 40,0034,1035,02-- -- 35,9036,5034,1534,108 17-6
15-12-28 45,0030,0030,24-- -- 30,9031,7530,0030,005 16-6
15-12-28 50,0026,0025,77-- -- 26,4527,30----0 22-5
15-12-28 55,0021,2021,52-- -- 22,2023,00----0 22-5
15-12-28 60,0017,1517,58-- -- 18,1018,9517,1517,153 22-5
15-12-28 70,0011,1511,07+0,08 +0,7% 11,4512,0511,1511,1530 22-6
15-12-28 80,006,056,52-- -- 6,707,256,056,057 17-6
15-12-28 90,003,513,68-- -- 3,724,193,513,517 17-6
15-12-28 100,002,012,02-- -- 1,952,392,012,017 16-6
15-12-28 110,00--1,09-- -- 0,971,37----0 25-5
15-12-28 120,000,480,58-- -- --------0 4-6
15-12-28 150,00--0,10-- -- --------0 --
21-12-29 25,0051,2349,97+1,40 +2,8% 50,8051,5051,2351,2340 22-5
21-12-29 30,0046,2244,99-- -- 45,9046,6046,2246,1060 22-5
21-12-29 40,0034,8035,03-- -- 35,9536,6534,8034,6018 16-6
21-12-29 45,0029,3530,07-- -- 31,0531,7029,3529,354 17-6
21-12-29 50,0025,4525,56-- -- 26,2527,3525,4525,455 16-6
21-12-29 55,0022,5021,67+0,83 +3,8% 22,1023,2522,5022,356 22-6
21-12-29 60,0018,3018,03-- -- 18,3519,5018,3018,3019 19-6
21-12-29 70,0012,3011,97+0,33 +2,8% 12,1013,1012,3012,301 22-6
21-12-2931880,006,257,69-- -- 7,708,55----0 4-6
21-12-29 90,005,054,92-- -- 4,805,605,055,0510 17-6
21-12-29 100,003,553,06+0,49 +16,0% 2,903,603,553,5530 22-6
21-12-29 110,00--1,92-- -- 1,732,34----0 --
21-12-29 120,000,991,20-0,21 -17,5% 0,981,57----10 22-6
21-12-29 150,000,300,39-- -- 0,070,61----0 13-1
20-12-30 30,0036,4044,97-- -- 45,7046,65----0 2-1
20-12-30 40,0026,8035,13-- -- 35,8536,8026,8026,801 5-1
20-12-30 45,0029,8530,23-- -- 30,9031,9029,8529,854 16-6
20-12-30 50,0026,0025,89-- -- 26,2527,6026,0026,003 19-6
20-12-30 55,0021,0021,87-- -- 22,0523,5521,0021,001 17-6
20-12-30 60,0015,6718,33-- -- 18,3519,9016,5015,672 4-6
20-12-30 65,0014,5015,27-- -- 15,4016,7014,5014,505 12-6
20-12-30 70,0011,0012,69-- -- 12,5514,0011,0011,0010 11-6
20-12-301.01480,008,008,62-- -- 8,209,758,008,005 12-6
20-12-30 90,005,255,88-- -- 5,506,855,255,2550 5-6
20-12-30 100,003,333,95-- -- 3,594,783,363,3086 2-6
20-12-30 110,00--2,68-- -- 2,163,45----0 --
20-12-30 120,001,851,84-- -- 1,352,501,851,8585 18-6
20-12-30 150,001,000,65-- -- 0,191,17----0 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?