Close sub menu
Opties NN Group
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 39,1639,68-0,52 -1,3% 39,7539,15213.10310:56

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-9-2022)
Totaal volume 2.831 (1.505 Calls, 1.326 Puts)
Totaal open interest bij opening 46.133 (25.688 Calls, 20.445 Puts)
Call / Put ratio 1,13
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-10-222230,0010,4010,25-0,44 -4,3% ----10,4010,4022 27-9
21-10-228232,008,508,27-0,40 -4,8% ----8,508,5077 27-9
21-10-2223434,007,556,33-0,39 -6,2% ----7,557,55231 20-9
21-10-22 35,00--5,39-0,39 -7,2% --------0 --
21-10-225736,005,654,47-0,39 -8,7% ----5,655,6556 20-9
21-10-22137,003,783,56-0,34 -9,6% ----4,353,784 23-9
21-10-22338,003,602,73-0,30 -11,0% ----3,603,601 9-9
21-10-22339,001,311,99-0,25 -12,6% ----1,311,312 28-9
21-10-2225440,001,171,34-0,17 -12,7% ----1,170,9315 15:55
21-10-225541,000,780,85-0,11 -12,9% ----0,780,5826 17:07
21-10-2221242,000,460,50-0,06 -12,0% ----0,460,3818 17:28
21-10-2250543,000,220,27-0,03 -11,1% --1,000,220,225 28-9
21-10-2232144,000,120,130,00 0,0% ----0,120,127 28-9
21-10-2211945,000,050,070,00 0,0% ----0,050,058 28-9
21-10-2238946,000,050,040,00 0,0% ----0,050,051 23-9
21-10-222547,000,060,020,00 0,0% --0,100,060,067 19-9
21-10-2211048,000,050,010,00 0,0% --0,250,050,051 28-9
21-10-225350,000,030,010,00 0,0% --0,160,030,0328 31-8
21-10-22 52,00--0,010,00 0,0% --------0 --
21-10-22 54,00--0,010,00 0,0% --------0 --
18-11-221030,0010,5510,35-0,38 -3,7% ----10,5510,5510 27-9
18-11-22 32,00--8,46-0,39 -4,6% --------0 --
18-11-22 34,00--6,60-0,38 -5,8% --------0 --
18-11-22 36,00--4,82-0,28 -5,8% --------0 --
18-11-22 37,003,854,01-0,25 -6,2% ----3,853,82432 28-9
18-11-22 38,002,893,24-0,20 -6,2% ----3,122,89138 28-9
18-11-2213639,002,452,56-0,17 -6,6% ----2,452,43133 28-9
18-11-221540,001,711,95-0,13 -6,7% ----1,711,717 15:43
18-11-221941,001,231,44-0,09 -6,3% --1,861,231,231 28-9
18-11-223942,000,871,03-0,06 -5,8% ----0,870,875 28-9
18-11-222443,000,630,71-0,03 -4,2% ----0,630,631 28-9
18-11-2220444,000,450,48-0,01 -2,1% ----0,450,451 28-9
18-11-223846,000,220,210,00 0,0% ----0,220,222 27-9
18-11-225048,000,180,09+0,01 +11,1% ----0,180,182 9-9
16-12-22 26,00--14,37-0,41 -2,9% --------0 --
16-12-22128,0016,5512,43-0,42 -3,4% ----16,5516,552 12-8
16-12-222330,0010,3510,53-0,41 -3,9% ----10,3510,3510 26-9
16-12-22432,009,858,64-0,34 -3,9% ----9,859,854 20-9
16-12-22 34,0012,656,85-0,30 -4,4% ----12,6512,6510 20-5
16-12-2222735,006,305,97-0,27 -4,5% ----6,306,303 23-9
16-12-221136,005,855,17-0,25 -4,8% ----5,855,8510 1-9
16-12-22 37,004,244,39-0,21 -4,8% ----4,244,2488 28-9
16-12-221838,003,543,67-0,19 -5,2% ----3,543,544 26-9
16-12-22 39,002,532,99-0,15 -5,0% ----2,892,5340 28-9
16-12-2218840,002,552,40-0,11 -4,6% ----2,552,552 27-9
16-12-22 41,001,601,89-0,09 -4,8% ----1,601,601 14:29
16-12-2231942,001,151,47-0,08 -5,4% ----1,251,158 28-9
16-12-221543,001,051,10-0,04 -3,6% ----1,051,0510 26-9
16-12-2288044,000,720,81-0,02 -2,5% --2,600,720,721 13:57
16-12-2276745,000,530,59-0,01 -1,7% 0,471,000,550,4717 14:22
16-12-222.62146,000,400,42-0,01 -2,4% ----0,400,3920 15:36
16-12-221.11048,000,220,21+0,01 +4,8% ----0,220,2210 28-9
16-12-221.93350,000,130,110,00 0,0% ----0,130,132 28-9
16-12-2245252,000,040,050,00 0,0% ----0,040,044 14:01
16-12-2265654,000,050,03-0,01 -33,3% ----0,050,052 27-9
16-12-2231355,000,040,020,00 0,0% ----0,040,042 28-9
16-12-221.25960,000,010,010,00 0,0% ----0,010,013 15-9
16-12-225470,000,210,010,00 0,0% ----0,210,213 18-2
17-03-23 28,00--12,86-0,39 -3,0% --------0 --
17-03-23 30,0015,7511,05-0,35 -3,2% ----15,8015,754 29-7
17-03-23 35,00--6,86-0,28 -4,1% --------0 --
17-03-23 36,00------ -- --------0 --
17-03-23 38,004,624,71-0,16 -3,4% ----4,624,62171 28-9
17-03-237140,003,453,52-0,14 -4,0% ----3,453,451 24-8
17-03-231.02442,003,292,51-0,08 -3,2% ----3,293,291 22-9
17-03-2314544,001,541,71-0,03 -1,8% ----1,541,541 28-9
17-03-2350346,001,611,14-0,04 -3,5% ----1,651,616 20-9
17-03-239048,000,720,71-0,01 -1,4% ----0,720,723 27-9
17-03-2321950,000,690,44-0,01 -2,3% --0,800,690,696 20-9
17-03-232555,000,770,12+0,01 +8,3% ----0,770,772 8-8
17-03-23860,000,070,06+0,01 +16,7% ----0,090,072 22-9
17-03-23 70,00--0,010,00 0,0% --------0 --
16-06-23625,0016,7515,95-0,41 -2,6% ----16,7516,751 9-9
16-06-23 28,00--13,24-0,40 -3,0% --------0 --
16-06-232830,0013,1511,45-0,35 -3,1% ----13,1513,155 20-9
16-06-2314635,009,007,43-0,30 -4,0% ----9,009,001 13-9
16-06-23 36,00------ -- --------0 --
16-06-232038,004,995,37-0,23 -4,3% ----4,994,991 24-8
16-06-2333640,003,954,16-0,14 -3,4% ----3,953,952 26-9
16-06-234942,002,913,15-0,12 -3,8% ----2,912,913 13:11
16-06-238044,002,032,31-0,10 -4,3% ----2,032,032 28-9
16-06-2346445,002,021,97-0,10 -5,1% ----2,022,021 27-9
16-06-2339346,001,581,65-0,07 -4,2% ----1,581,581 26-9
16-06-231.38348,001,051,13-0,05 -4,4% ----1,051,051 26-9
16-06-232.28850,000,670,77-0,04 -5,2% ----0,670,6710 28-9
16-06-2350455,000,310,28+0,02 +7,1% ----0,310,2825 12:11
16-06-2388760,000,380,10+0,02 +20,0% ----0,380,385 12-7
16-06-23 70,00--0,01+0,01 +100,0% --------0 --
16-06-23580,000,170,010,00 0,0% ----0,170,175 18-2
15-09-23 28,00--13,26-0,39 -2,9% --------0 --
15-09-23 30,0010,9011,52-0,37 -3,2% ----11,3010,50200 15:10
15-09-23 35,00--7,57-0,26 -3,4% --------0 --
15-09-23 36,00------ -- --------0 --
15-09-23 38,00--5,57-0,23 -4,1% --------0 --
15-09-23 40,00--4,40-0,18 -4,1% --------0 --
15-09-233442,003,253,41-0,15 -4,4% ----3,253,252 26-9
15-09-234644,002,292,58-0,11 -4,3% ----2,292,2960 28-9
15-09-23 50,00--0,97-0,03 -3,1% --------0 --
15-09-23 55,00--0,39-0,02 -5,1% --------0 --
15-12-23 25,0018,2516,03-0,41 -2,6% ----18,2518,251 30-6
15-12-235430,0012,8011,67-0,37 -3,2% ----12,8012,8032 12-9
15-12-2310435,007,367,81-0,28 -3,6% ----7,367,362 28-9
15-12-2351340,004,304,78-0,23 -4,8% ----4,304,304 14:24
15-12-2324845,002,382,61-0,10 -3,8% ----2,382,382 13:57
15-12-2385750,001,311,30-0,05 -3,8% ----1,311,302 16:42
15-12-2321855,000,600,59-0,01 -1,7% --5,000,600,6010 27-9
15-12-2377760,000,280,27-0,01 -3,7% ----0,280,282 17:22
15-12-231480,000,040,010,00 0,0% ----0,040,0410 19-9
21-06-243830,0011,5011,99-0,32 -2,7% ----11,5011,504 28-9
21-06-24735,008,508,29-0,23 -2,8% ----8,508,503 30-8
21-06-2413240,005,005,40-0,18 -3,3% ----5,005,0020 28-9
21-06-2410345,003,203,33-0,15 -4,5% ----3,203,204 28-9
21-06-241750,001,891,96-0,04 -2,0% ----2,001,8910 26-9
21-06-242160,000,650,62+0,01 +1,6% ----0,650,6510 27-9
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by