Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 66,8068,18-1,38 -2,0% 67,8866,72193.81313:22

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-3-2026)
Totaal volume 4.094 (2.791 Calls, 1.303 Puts)
Totaal open interest bij opening 22.550 (8.999 Calls, 13.551 Puts)
Call / Put ratio 2,14
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26220,000,030,01+0,02 +200,0% ----0,030,031 4-8
20-03-26122,000,030,01-- -- ----0,030,031 1-8
20-03-26 24,00--0,01-- -- --0,08----0 --
20-03-26126,000,020,01-- -- ----0,020,021 11-11
20-03-26 28,00--0,01-- -- --------0 --
20-03-26 30,00--0,01-- -- --------0 --
20-03-26935,000,020,01-- -- ----0,020,021 17-2
20-03-26136,000,320,01+0,31 +3100,0% ----0,320,321 12-6
20-03-261138,000,020,02-- -- 0,010,100,020,021 5-3
20-03-2610840,000,030,04-- -- --0,110,030,035 5-1
20-03-261542,000,330,06+0,27 +450,0% 0,010,110,340,332 3-9
20-03-266044,000,330,08+0,25 +312,5% ----0,330,3310 29-9
20-03-261.10945,000,010,09-0,08 -88,9% ----0,010,013 18-3
20-03-2613046,000,060,11-0,05 -45,5% ----0,060,062 6-3
20-03-2643648,000,070,01-- -- ----0,070,072 5-3
20-03-2620850,000,070,01-- -- --1,330,070,073 2-3
20-03-2611052,000,060,02-- -- ----0,060,0610 12-2
20-03-269054,000,010,04-0,03 -75,0% ----0,010,011 17-3
20-03-2652155,000,200,05-- -- ----0,280,2033 6-3
20-03-2664556,000,030,06-0,03 -50,0% ----0,030,031 16-3
20-03-26757,000,030,07-0,04 -57,1% ----0,030,031 17-3
20-03-2688758,000,040,01+0,03 +300,0% ----0,050,042 17-3
20-03-2619759,000,080,01-- -- ----0,080,083 13-3
20-03-26 59,50--0,01-- -- --------0 --
20-03-264.96560,000,050,02+0,03 +150,0% --1,090,050,052 17-3
20-03-262361,000,650,01-- -- ----0,770,6534 9-3
20-03-2642862,000,050,02+0,03 +150,0% ----0,050,052 16:26
20-03-26 63,000,420,06-- -- ----0,420,3744 12-3
20-03-26 64,000,070,13-0,06 -46,2% ----0,070,0440 16:35
20-03-261.21165,000,120,21-0,14 -66,7% ----0,170,0896 16:47
20-03-26 66,000,280,37-0,09 -24,3% 0,05--0,280,1387 15:45
20-03-26 67,000,440,72-0,28 -38,9% ----0,440,2535 18-3
20-03-26 68,000,801,25-0,45 -36,0% ----0,810,4676 18-3
20-03-26 69,000,951,98-1,03 -52,0% ----0,950,952 18-3
20-03-2684070,001,702,87-0,96 -33,4% ----1,701,701 18-3
20-03-26 71,00--3,81-- -- --------0 --
20-03-26 72,006,034,81-- -- ----6,036,035 16-3
20-03-26374,008,036,79-0,97 -14,3% ----8,038,032 16-3
20-03-26 76,00--8,78-- -- --------0 --
20-03-26 78,008,0010,79-- -- ----8,008,003 13-2
20-03-26 80,0020,5512,79+7,76 +60,7% ----20,5520,553 26-9
20-03-26 84,0017,8516,81-0,99 -5,9% ----17,8517,851 27-1
20-03-26 88,00--20,85-- -- --------0 --
20-03-26 90,0025,3522,88-- -- ----25,3525,353 20-1
20-03-26 100,0034,6533,08-- -- ----34,6534,651 23-1
17-04-26 28,00--0,02-- -- --------0 --
17-04-26 30,00--0,01-- -- --------0 --
17-04-26 35,00--0,02-- -- --------0 --
17-04-26 40,00--0,05-- -- --------0 --
17-04-26 44,00--0,01-- -- --------0 --
17-04-26 46,00--0,02-- -- --------0 --
17-04-26 48,00--0,01-- -- --------0 --
17-04-26 50,000,190,03-- -- ----0,200,194 13-3
17-04-26 52,000,200,07-- -- ----0,200,201 13-3
17-04-2610154,000,130,14+0,01 +7,1% ----0,130,131 20-2
17-04-2631456,000,240,22+0,01 +4,5% ----0,290,2449 17-3
17-04-261957,000,300,270,00 0,0% ----0,330,307 17-3
17-04-263158,000,280,32-0,01 -3,1% ----0,280,282 16:29
17-04-26 59,000,560,39-- -- ----0,560,561 13-3
17-04-26 60,000,380,47-0,09 -19,1% --1,020,380,3332 18-3
17-04-26 62,000,470,67-0,20 -29,9% ----0,510,478 18-3
17-04-26 64,000,741,01-0,27 -26,7% 0,20--0,740,7420 18-3
17-04-26 66,001,381,57-0,19 -12,1% --2,021,471,1544 16:12
17-04-26 68,002,152,44-0,29 -11,9% ----2,151,7416 18-3
17-04-26 70,003,523,63-- -- 0,80--4,163,528 17-3
17-04-26 72,004,185,14-0,96 -18,7% ----4,184,186 18-3
17-04-26 74,008,116,92-- -- ----8,118,107 16-3
17-04-261076,009,908,82-0,89 -10,1% ----9,909,908 17-3
17-04-26 78,00--10,78-- -- --------0 --
17-04-26 80,00--12,78-- -- --------0 --
17-04-26 84,00--16,78-- -- --------0 --
17-04-26 88,00--20,78-- -- --------0 --
15-05-26 35,000,080,07-- -- ----0,080,081 17-3
15-05-26 40,00--0,11-- -- --------0 --
15-05-26 45,00--0,15-- -- --------0 --
15-05-26 48,00--0,19-- -- --------0 --
15-05-26350,000,250,220,00 0,0% ----0,250,251 17-3
15-05-26 52,000,320,27-- -- ----0,320,321 5-3
15-05-26 54,000,300,34-- -- ----0,300,301 2-3
15-05-26 56,00--0,43-- -- --------0 --
15-05-26 57,00--0,49-- -- --------0 --
15-05-26 58,000,920,57-- -- ----0,980,9235 6-3
15-05-26 59,000,590,65-- -- ----0,600,5967 2-3
15-05-265360,000,620,78-0,06 -7,7% ----0,620,621 18-3
15-05-26 62,001,101,08-- -- ----1,101,013 17-3
15-05-26 64,001,411,53-0,12 -7,8% 0,30--1,411,4171 18-3
15-05-26 66,001,962,17-0,21 -9,7% ----1,961,8739 14:33
15-05-26 68,003,453,04-- -- ----3,453,451 16-3
15-05-26 70,004,674,17-- -- ----4,674,675 13-3
15-05-26 72,006,135,54-- -- ----6,136,131 13-3
15-05-26 74,005,757,17-- -- ----5,755,754 27-2
15-05-26 76,007,258,95-- -- ----7,257,256 27-2
15-05-26 80,00--12,80-- -- --------0 --
15-05-26 84,00--16,80-- -- --------0 --
15-05-26 88,00--20,80-- -- --------0 --
19-06-26 22,000,080,01+0,07 +700,0% ----0,100,088 25-6
19-06-26 24,00--0,01-- -- --------0 --
19-06-26 26,000,060,02+0,04 +200,0% ----0,060,061 30-9
19-06-26 28,00--0,04-- -- --------0 --
19-06-265430,000,120,070,00 0,0% ----0,120,121 9-3
19-06-26 35,000,120,12-- -- --0,720,120,121 16-3
19-06-26 40,000,210,18-- -- ----0,210,212 9-3
19-06-26 44,000,300,25-- -- ----0,300,301 9-3
19-06-26 45,000,200,27-- -- ----0,200,202 2-2
19-06-26 46,000,720,29+0,43 +148,3% ----0,720,7218 15-9
19-06-262048,000,300,35-0,01 -2,9% ----0,300,301 13-2
19-06-26 50,000,570,41-- -- ----0,570,5734 3-3
19-06-268452,000,430,51-0,01 -2,0% ----0,430,431 18-3
19-06-26 54,000,770,65-- -- ----0,770,775 16-3
19-06-26 55,000,740,75-0,01 -1,3% ----0,740,7430 18-3
19-06-26 56,001,000,85-- -- ----1,001,005 16-3
19-06-26 58,000,921,11-0,19 -17,1% ----0,920,921 18-3
19-06-26 60,001,851,50-- -- ----1,851,8525 13-3
19-06-26 62,002,392,03-- -- ----2,392,3910 16-3
19-06-26 64,002,472,72-0,25 -9,2% ----2,472,2724 16:29
19-06-26 65,002,553,15-0,60 -19,0% ----2,702,5537 18-3
19-06-26 66,003,353,62-0,27 -7,5% ----3,353,0514 17:03
19-06-26 68,004,224,74-0,52 -11,0% ----4,223,92341 16:29
19-06-26 70,006,956,03-- -- ----7,206,952 13-3
19-06-26 72,007,457,56-- -- ----7,457,4540 17-3
19-06-26 76,0010,2510,99-0,74 -6,7% ----10,2510,255 18-3
19-06-26 80,0015,7014,80-- -- 10,50--15,7015,7058 6-3
19-06-26 85,0018,9019,70-0,80 -4,1% ----18,9018,9040 18-3
19-06-26 90,0024,5524,62-- -- ----24,5524,5525 17-3
19-06-26 100,0034,7034,60-- -- ----34,7034,7040 16-1
19-06-26 110,00--44,55-- -- --------0 --
18-09-26 24,00--0,05-- -- --------0 --
18-09-26 26,00--0,07-- -- --------0 --
18-09-26 28,00--0,10-- -- --------0 --
18-09-26 30,000,100,12-0,02 -16,7% --0,520,100,101 24-12
18-09-26 35,000,280,21+0,07 +33,3% ----0,280,281 24-10
18-09-26 40,000,480,32+0,16 +50,0% ----0,480,481 24-11
18-09-26 46,000,740,57-- -- ----0,740,741 6-3
18-09-26 48,000,480,70-- -- ----0,490,4840 11-2
18-09-26 50,000,980,87-- -- ----0,980,9820 12-3
18-09-26 52,001,261,09-- -- ----1,421,262 3-3
18-09-26 54,001,201,36-0,16 -11,8% ----1,201,202 18-3
18-09-26 56,002,011,72-- -- ----2,012,012 13-3
18-09-26 58,001,932,17-0,24 -11,1% ----1,931,931 18-3
18-09-26 60,002,962,75-- -- ----2,962,962 13-3
18-09-26 65,004,464,75-0,29 -6,1% ----4,464,4610 17:15
18-09-26 70,008,407,66-- -- ----8,408,405 16-3
18-09-26 75,0012,1011,47-- -- ----12,1012,105 16-3
18-09-26 80,0014,8515,87-1,02 -6,4% ----15,1014,8550 18-3
18-09-26 85,0019,5520,57-1,02 -5,0% ----19,8519,5567 18-3
18-09-26 90,0024,9025,47-0,57 -2,2% ----24,9024,9011 18-3
18-09-26 100,0031,0335,28-- -- ----31,0331,038 12-2
18-09-26 110,0045,6045,17-- -- ----45,6045,601 10-3
18-12-26 20,000,060,03+0,03 +100,0% ----0,060,062 19-12
18-12-26 24,00--0,05-- -- --------0 --
18-12-26 25,000,100,06+0,04 +66,7% ----0,100,101 10-11
18-12-26 26,00--0,06-- -- --------0 --
18-12-26 28,000,100,08-- -- ----0,100,101 6-2
18-12-26 30,000,150,11-- -- --0,520,150,151 16-3
18-12-26 35,000,300,25-- -- ----0,320,306 9-3
18-12-26 40,000,330,40-- -- ----0,330,332 2-3
18-12-2621845,000,600,660,00 0,0% --1,200,600,6028 18-3
18-12-26 50,001,071,14-0,07 -6,1% ----1,071,071 18-3
18-12-26 52,001,431,41-- -- ----1,431,431 10-3
18-12-26 54,001,861,75-- -- ----1,861,862 17-3
18-12-26 55,001,701,94-0,24 -12,4% ----1,701,7015 18-3
18-12-26 56,003,312,17-- -- ----3,313,311 9-3
18-12-26 58,002,482,67-0,19 -7,1% 0,40--2,482,4810 18-3
18-12-26 60,002,963,28-0,32 -9,8% --5,952,962,961 18-3
18-12-26 65,004,755,32-0,57 -10,7% ----4,764,7514 18-3
18-12-26 70,008,858,16-- -- ----8,858,859 17-3
18-12-26 75,0011,2211,81-- -- ----11,2211,225 13-2
18-12-26 80,0016,2016,07-- -- ----16,2016,201 11-3
18-12-26 85,0021,4020,68-- -- ----21,4021,403 16-3
18-12-26 90,0022,8225,46-- -- ----22,8222,821 19-2
18-12-26 100,0041,2535,25+6,00 +17,0% ----41,2541,2526 7-10
18-12-26 110,0043,3545,13-- -- ----43,3543,3525 9-2
18-12-26 120,0054,5555,02-- -- ----54,5554,5525 2-2
18-06-27 30,000,290,22+0,07 +31,8% ----0,290,291 13-8
18-06-27 35,000,370,40-- -- --0,710,370,371 6-1
18-06-27 40,000,900,71-- -- ----0,900,902 3-3
18-06-27 45,001,461,21-- -- ----1,461,462 3-3
18-06-27 50,002,601,98-- -- ----2,602,601 9-3
18-06-27 55,003,323,14-- -- ----3,323,324 17-3
18-06-27 60,005,404,81-- -- ----5,405,4010 6-3
18-06-27 70,0010,259,95-- -- ----10,259,952 5-3
18-06-27 80,0016,5017,36-- -- ----16,5016,501 3-2
18-06-27 90,0028,5026,22-- -- ----28,5028,4523 9-3
18-06-27 100,0036,3535,67-- -- ----36,3536,356 12-3
18-06-27 110,0045,9045,27-- -- ----45,9045,901 30-1
18-06-27 120,00--55,15-- -- --------0 --
17-12-27 20,000,050,05-- -- 0,05--0,050,051 19-1
17-12-27 25,000,200,14-- -- --0,300,200,201 16-2
17-12-27 28,000,420,24-- -- ----0,420,421 3-3
17-12-27 30,000,350,32-- -- 0,09--0,350,351 10-3
17-12-27 35,000,690,60-- -- ----0,700,6921 3-3
17-12-27 40,001,071,07-- -- ----1,071,072 2-3
17-12-27 45,002,121,79-- -- ----2,122,1220 9-3
17-12-27 50,002,552,81-0,26 -9,3% ----2,632,5511 18-3
17-12-27 55,004,294,23-- -- ----4,324,2914 10-3
17-12-27 60,005,756,12-0,37 -6,0% ----5,755,751 18-3
17-12-27 70,009,9511,45-- -- ----9,959,9334 27-2
17-12-27 80,0018,7018,84-- -- ----18,7018,701 5-3
17-12-27 90,0027,0527,47-- -- ----27,0527,051 5-3
17-12-27 100,0034,8236,66-- -- ----34,8234,8260 25-2
17-12-27 110,0046,0546,09-- -- ----46,7046,059 17-3
17-12-27 120,0053,0055,60-- -- ----53,0053,001 11-2
15-12-28 25,000,470,34-- -- ----0,470,471 16-3
15-12-28 30,000,720,67-- -- ----0,720,721 14-1
15-12-28 35,001,351,19-- -- ----1,351,351 12-3
15-12-28 40,002,001,97-- -- ----2,102,003 12-3
15-12-28 45,002,873,03-0,16 -5,3% ----2,872,871 18-3
15-12-28 50,004,404,43-- -- ----4,404,401 13-3
15-12-2814455,005,956,14-0,33 -5,4% ----5,955,951 18-3
15-12-28 60,008,458,29-- -- ----8,458,451 12-3
15-12-28 70,0015,1513,88-- -- ----15,1515,1522 9-3
15-12-28 80,0021,0020,89-- -- ----21,0021,001 27-1
15-12-2837790,0030,9028,97-0,93 -3,2% ----30,9030,9025 21-1
15-12-28 100,0039,4537,69-- -- ----39,9039,4572 21-1
15-12-28 110,0048,8046,75-- -- ----48,8048,758 6-3
15-12-28 120,0057,2356,10-- -- ----57,2357,231 14-1
21-12-29 25,000,670,57-- -- ----0,670,671 12-3
21-12-294030,001,001,08-0,06 -5,6% ----1,001,001 13-2
21-12-29 40,003,452,84-- -- ----3,453,452 9-3
21-12-29 45,003,824,16-- -- ----3,823,821 17-3
21-12-29 50,006,405,79-- -- ----6,406,401 3-3
21-12-29 55,007,957,72-- -- ----7,957,9512 12-3
21-12-29 60,0010,2010,00-- -- ----10,3510,2046 12-3
21-12-29 70,0016,9515,68-- -- ----16,9516,951 6-3
21-12-29 80,0023,1522,59-- -- ----23,1523,1512 12-3
21-12-29 90,0030,7530,29-- -- ----30,7530,7515 12-3
21-12-2934100,0039,1538,62-1,01 -2,6% ----39,2639,1535 27-1
21-12-29 120,0058,1556,37-- -- ----58,1558,151 9-3
21-12-29 150,0085,8085,32-- -- ----85,8085,801 13-1
20-12-30 30,001,751,55-- -- ----1,751,755 2-3
20-12-30 40,004,303,71-- -- --5,954,304,302 9-3
20-12-30 45,004,905,22-- -- ----4,904,901 6-2
20-12-30 50,008,006,99-- -- ----8,008,001 9-3
20-12-303155,008,709,04-0,38 -4,2% ----8,708,705 18-3
20-12-30 60,0011,7111,42-- -- ----11,7111,711 12-3
20-12-30 65,0014,7014,10-- -- ----14,7014,553 16-3
20-12-30 70,0017,6517,23-- -- ----17,6517,651 11-3
20-12-30 80,0023,3024,01-- -- ----23,3023,30100 25-2
20-12-30 90,0031,6031,44-- -- ----31,8031,6017 27-1
20-12-30 100,0037,6539,34-- -- ----37,6537,6521 13-2
20-12-30 120,0056,7556,67-- -- ----56,7556,752 2-2
20-12-30 150,00--85,40-- -- --------0 --
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?