Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 76,2076,20-- -- 76,2074,70553.32017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-5-2026)
Totaal volume 7.291 (3.995 Calls, 3.296 Puts)
Totaal open interest bij opening 17.670 (8.183 Calls, 9.487 Puts)
Call / Put ratio 1,21
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26135,000,080,04-- -- ----0,080,081 17-3
15-05-26 40,000,020,01+0,01 +100,0% ----0,020,0215 21-4
15-05-26 45,00--0,01-- -- --------0 --
15-05-26 48,00--0,02-- -- --------0 --
15-05-26650,000,040,01-- -- ----0,040,042 15-4
15-05-26752,000,160,01-- -- --0,090,160,147 7-4
15-05-266254,000,230,01-- -- ----0,230,231 7-4
15-05-26156,000,010,010,00 0,0% --0,090,010,011 6-5
15-05-26257,001,140,02-- -- ----1,141,143 23-3
15-05-263558,000,250,03-- -- ----0,250,251 7-4
15-05-265159,000,090,01-- -- ----0,090,091 20-4
15-05-2614360,000,070,01-- -- --0,030,070,0715 29-4
15-05-2647562,000,060,03-- -- --0,080,060,0640 4-5
15-05-2665964,000,090,07+0,02 +28,6% 0,010,080,090,096 8-5
15-05-2650866,000,030,01-- -- --0,300,030,031 7-5
15-05-26 67,00--0,02-- -- --------0 --
15-05-26 68,000,060,05-- -- --0,530,060,061 8-5
15-05-26 69,00--0,08-- -- --------0 --
15-05-26 70,000,050,09-0,04 -44,4% --0,530,080,0515 16:58
15-05-26 71,000,160,12-- -- ----0,160,1610 8-5
15-05-26 72,000,100,18-0,08 -44,4% --0,330,100,096 16:39
15-05-26 73,000,300,29-- -- --0,420,300,2636 8-5
15-05-26 74,000,230,49-0,26 -53,1% ----0,360,2362 15:09
15-05-26 75,000,380,86-0,48 -55,8% ----0,650,35101 17:16
15-05-26 76,000,711,43-0,72 -50,3% ----0,910,6953 17:04
15-05-26 77,001,262,18-1,04 -47,7% ----1,261,261 16:52
15-05-26 78,002,073,07-1,00 -32,6% ----2,072,072 16:26
15-05-26 79,00--4,06-- -- --------0 --
15-05-26 80,00--5,06-- -- --------0 --
15-05-26 82,00--7,06-- -- --------0 --
15-05-26 84,00--9,06-- -- --------0 --
15-05-26 88,0013,9913,06-- -- ----13,9913,9910 28-4
15-05-26 92,00--17,06-- -- --------0 --
19-06-26822,000,080,01+0,07 +700,0% ----0,100,088 25-6
19-06-26 24,00--0,01-- -- --------0 --
19-06-26126,000,060,01+0,05 +500,0% ----0,060,061 30-9
19-06-26 28,00--0,03-- -- --------0 --
19-06-265230,000,080,01-- -- --0,080,080,081 27-3
19-06-2647735,000,120,01-- -- --0,720,120,121 16-3
19-06-2661640,000,040,02-- -- ----0,040,041 5-5
19-06-261344,000,300,01-- -- 0,010,090,300,301 9-3
19-06-2615545,000,180,01-- -- ----0,180,181 10-4
19-06-262046,000,720,02+0,70 +3500,0% 0,010,100,720,7218 15-9
19-06-26 48,000,300,01-- -- ----0,300,301 13-2
19-06-26 50,000,340,02-- -- 0,04--0,340,3450 2-4
19-06-26 52,000,150,03-- -- ----0,150,152 24-4
19-06-26 54,000,120,06-- -- ----0,120,102 4-5
19-06-26 55,000,120,08-- -- ----0,120,121 8-5
19-06-26 56,000,100,100,00 0,0% ----0,100,1015 16:00
19-06-26 57,000,140,12-- -- ----0,140,147 8-5
19-06-26 58,000,240,15-- -- ----0,250,2415 29-4
19-06-26 59,000,230,16-- -- ----0,230,2322 28-4
19-06-26 60,000,150,18-0,03 -16,7% --0,330,150,1550 16:00
19-06-26 62,000,190,22-0,03 -13,6% --0,610,200,1953 16:00
19-06-26 64,000,270,30-- -- --0,330,270,273 7-5
19-06-26 65,000,310,36-0,05 -13,9% ----0,320,3140 11:04
19-06-26 66,000,440,42-- -- --0,500,440,432 8-5
19-06-26 68,000,480,62-0,14 -22,6% ----0,560,4816 17:08
19-06-26 70,000,730,97-0,24 -24,7% --0,900,850,736 16:58
19-06-26 72,001,241,54-0,30 -19,5% ----1,241,241 14:26
19-06-265974,001,872,47-0,69 -27,9% 1,00--2,171,872 16:39
19-06-26 76,003,203,79-- -- ----3,203,202 6-5
19-06-26 78,00--5,40-- -- --------0 --
19-06-26 80,006,207,22-1,02 -14,1% ----6,206,205 15:19
19-06-26 82,00--9,14-- -- --------0 --
19-06-26 85,0013,1112,10-- -- ----13,1113,1110 28-4
19-06-26 88,00--15,09-- -- --------0 --
19-06-26 90,0024,5517,09-- -- ----24,5524,5525 17-3
19-06-26 92,0021,0019,08-- -- ----21,0021,0041 20-4
19-06-26 100,0034,7027,08-- -- ----34,7034,7040 16-1
19-06-26 110,0046,0537,06-- -- ----46,0546,0540 24-3
17-07-26 40,00--0,03-- -- --------0 --
17-07-26 45,00--0,08-- -- --------0 --
17-07-26 50,00--0,12-- -- --------0 --
17-07-26 52,00--0,14-- -- --------0 --
17-07-26 54,00--0,16-- -- --------0 --
17-07-26 56,00--0,20-- -- --------0 --
17-07-26 58,00--0,24-- -- --------0 --
17-07-26 60,000,250,29-0,04 -13,8% ----0,250,251 15:57
17-07-26 62,000,350,39-- -- ----0,350,35100 7-5
17-07-26 64,000,750,50-- -- ----0,750,751 30-4
17-07-26 66,000,620,70-0,08 -11,4% --1,520,620,622 11:14
17-07-26 68,000,980,98-- -- --2,020,980,982 8-5
17-07-26 70,001,271,42-0,15 -10,6% ----1,271,275 09:49
17-07-26 72,001,662,04-0,38 -18,6% ----2,111,6611 16:33
17-07-26 74,002,502,94-0,44 -15,0% ----3,052,5050 14:54
17-07-26 76,00--4,16-- -- --------0 --
17-07-26 78,00--5,65-- -- --------0 --
17-07-26 80,00--7,35-- -- --------0 --
17-07-26 82,00--9,27-- -- --------0 --
17-07-26 84,00--11,22-- -- --------0 --
17-07-26 88,00--15,20-- -- --------0 --
17-07-26 92,00--19,22-- -- --------0 --
18-09-26 24,00--0,01-- -- --0,10----0 --
18-09-26 26,00--0,01-- -- --------0 --
18-09-26 28,00--0,01-- -- --------0 --
18-09-26 30,000,100,02+0,08 +400,0% --0,520,100,101 24-12
18-09-26 35,000,250,06-- -- ----0,250,255 24-3
18-09-26 40,000,480,12+0,36 +300,0% ----0,480,481 24-11
18-09-26 46,000,250,20-- -- ----0,250,2518 27-4
18-09-26 48,000,290,24-- -- ----0,290,292 29-4
18-09-26 50,000,300,29-- -- ----0,300,307 6-5
18-09-26 52,000,410,34-- -- ----0,410,419 28-4
18-09-26 54,000,710,42-- -- ----0,710,713 13-4
18-09-26 56,000,470,50-0,03 -6,0% ----0,470,471 10:51
18-09-26 58,000,800,61-- -- --1,100,800,8025 4-5
18-09-26 60,000,750,77-0,02 -2,6% --1,120,750,7550 16:50
18-09-26 65,001,341,46-0,12 -8,2% --2,021,341,3252 16:50
18-09-26 70,002,602,80-- -- ----2,602,6010 7-5
18-09-26 75,006,255,21-- -- ----6,256,2525 4-5
18-09-26 80,007,958,78-0,83 -9,5% ----8,257,9511 17:27
18-09-26 85,0013,9013,20-- -- ----13,9013,906 28-4
18-09-26 90,0024,9018,07-- -- ----24,9024,9011 18-3
18-09-26 100,0031,0327,95-- -- ----31,0331,038 12-2
18-09-26 110,0045,7537,85-- -- ----45,7545,7511 25-3
18-09-26 120,00--47,78-- -- --------0 --
18-12-264620,000,060,01+0,05 +500,0% ----0,060,062 19-12
18-12-26 24,00--0,02-- -- --------0 --
18-12-26 25,000,100,03+0,07 +233,3% ----0,100,101 10-11
18-12-26 26,00--0,03-- -- --------0 --
18-12-26 28,000,100,05-- -- ----0,100,101 6-2
18-12-26 30,000,240,07-- -- --0,520,240,241 23-3
18-12-26 35,000,150,13-- -- ----0,150,151 20-4
18-12-26 40,000,420,20-- -- ----0,420,4212 31-3
18-12-26 45,000,320,30-- -- ----0,320,325 30-4
18-12-26 50,000,620,46-- -- ----0,620,621 24-4
18-12-2637552,000,510,540,00 0,0% ----0,510,511 7-5
18-12-26 54,001,220,66-- -- ----1,221,225 7-4
18-12-26 55,000,730,74-0,01 -1,4% 0,40--0,730,7315 16:43
18-12-26 56,002,670,81-- -- ----2,672,674 30-3
18-12-26 58,000,961,00-- -- 0,552,250,960,962 6-5
18-12-26 60,001,191,24-0,05 -4,0% ----1,211,192.014 16:04
18-12-26 65,002,022,14-0,12 -5,6% ----2,021,96295 17:22
18-12-26 70,003,363,63-0,27 -7,4% ----3,363,3623 16:33
18-12-26 75,005,456,01-0,56 -9,3% ----5,455,4582 16:18
18-12-26 80,008,759,33-- -- ----8,908,75200 6-5
18-12-26 85,0013,5013,45-- -- ----13,5013,502 8-5
18-12-26 90,0026,1518,12-- -- ----26,1526,1510 20-3
18-12-26 100,0035,9527,89-- -- ----35,9535,9533 20-3
18-12-26 110,0043,3537,80-- -- ----43,3543,3525 9-2
18-12-26 120,0048,8547,73-- -- ----48,8548,8511 22-4
19-03-27 30,00--0,14-- -- --------0 --
19-03-27 35,00--0,20-- -- --------0 --
19-03-27 40,000,330,28-- -- ----0,330,3316 23-4
19-03-27 45,000,510,41-- -- ----0,520,516 23-4
19-03-27 50,00--0,65-- -- --------0 --
19-03-27 52,001,850,79-- -- ----1,851,851 26-3
19-03-27 54,001,120,96-- -- ----1,121,125 5-5
19-03-27 56,001,421,17-- -- ----1,421,4242 23-4
19-03-27 58,001,711,43-- -- ----1,711,714 4-5
19-03-27 60,001,751,74-- -- ----1,751,7510 8-5
19-03-27 65,002,642,82-0,18 -6,4% ----2,712,63138 16:33
19-03-2785270,005,354,45-0,43 -9,7% ----5,355,35100 24-4
19-03-27 75,006,416,78-0,37 -5,5% ----6,476,4113 12:24
19-03-27 80,009,809,93-- -- ----9,809,806 8-5
19-03-27 85,00--13,90-- -- --------0 --
19-03-27 90,0019,3018,27-- -- ----19,3019,0025 28-4
19-03-27 100,00--27,93-- -- --------0 --
19-03-27 110,00--37,80-- -- --------0 --
19-03-27 120,0049,8447,72-- -- ----49,8449,52269 20-4
18-06-27 30,000,180,20-- -- ----0,180,184 5-5
18-06-27 35,000,370,29-- -- --0,710,370,371 6-1
18-06-27 40,000,380,42-- -- ----0,380,386 6-5
18-06-27 45,000,660,63-- -- ----0,660,6620 28-4
18-06-27 50,001,000,99-- -- ----1,001,0016 8-5
18-06-27 55,001,551,57-0,02 -1,3% 1,411,641,551,557 11-5
18-06-27 60,002,352,48-0,13 -5,2% ----2,352,351 17:02
18-06-2770370,005,345,69-0,46 -8,1% ----5,345,3415 16:43
18-06-27 80,0010,8111,33-- -- ----10,8110,812 6-5
18-06-27 90,0026,6019,20-- -- ----26,6526,3582 19-3
18-06-2762100,0038,7528,25-1,16 -4,1% ----38,7538,7510 23-3
18-06-27 110,0037,0037,92-0,92 -2,4% ----37,0037,0016 15:28
18-06-27 120,00--47,85-- -- --------0 --
18-06-27 150,00--77,55-- -- --------0 --
17-12-27 20,000,110,03-- -- 0,05--0,110,112 22-4
17-12-27 25,000,200,09+0,11 +122,2% --0,570,200,201 16:36
17-12-27 28,000,230,17-- -- ----0,230,2310 1-4
17-12-27 30,000,270,21-- -- 0,20--0,300,272 9-4
17-12-27 35,000,450,38-- -- ----0,450,4520 28-4
17-12-27 40,000,580,63-- -- ----0,580,581 7-5
17-12-27 45,001,451,02-- -- ----1,451,451 8-4
17-12-27 50,001,501,60-0,10 -6,3% 1,45--1,501,502 14:32
17-12-27 55,002,352,44-- -- ----2,352,353 6-5
17-12-27 60,003,483,61-0,13 -3,6% ----3,483,481 10:25
17-12-27 70,006,857,29-0,44 -6,0% ----6,956,857 14:54
17-12-27 80,0013,6513,06-- -- ----13,6513,502 5-5
17-12-27 90,0027,0520,70-- -- ----27,0527,051 5-3
17-12-27 100,0028,4529,45-- -- ----28,4528,451 6-5
17-12-27 110,0038,0038,67-0,67 -1,7% ----38,0037,9532 10:59
17-12-27 120,0048,8048,15-- -- ----48,9548,758 30-4
17-12-27 150,00--77,58-- -- --------0 --
15-12-282.64225,000,200,15-0,01 -6,7% --0,420,200,201 6-5
15-12-28 30,000,410,41-- -- ----0,410,411 14-4
15-12-28 35,000,760,72-- -- ----0,760,761 17-4
15-12-28 40,001,301,18+0,12 +10,2% ----1,301,301 10:44
15-12-28 45,002,111,85-- -- ----2,112,111 14-4
15-12-28 50,002,652,76-- -- ----2,652,652 8-5
15-12-28 55,004,653,95-- -- ----4,654,651 13-4
15-12-28 60,005,355,47-- -- ----5,355,351 7-5
15-12-28 70,009,509,69-0,19 -2,0% ----9,509,501 10:01
15-12-28 80,0016,7015,56-- -- ----16,7016,704 24-4
15-12-2837790,0023,9522,70-0,85 -3,7% ----23,9523,955 27-4
15-12-28 100,0030,4030,85-- -- ----30,5030,405 7-5
15-12-28 110,0040,5539,60-- -- ----40,5540,5014 4-5
15-12-28 120,0052,2048,87-- -- ----52,2052,204 8-4
15-12-28 150,00--77,95-- -- --------0 --
21-12-29 25,000,480,41-- -- ----0,480,481 15-4
21-12-29 30,000,900,73-- -- ----0,900,902 10-4
21-12-29 40,001,801,86-- -- ----1,801,801 7-5
21-12-29 45,002,652,76-- -- ----2,652,651 8-5
21-12-29 50,003,953,90-- -- ----3,953,951 7-5
21-12-29 55,005,405,34-- -- ----5,405,401 7-5
21-12-29 60,007,007,09-- -- ----7,007,001 7-5
21-12-29 70,0011,4511,71-- -- ----11,4511,451 7-5
21-12-29 80,0017,0017,66-- -- ----17,0017,001 6-5
21-12-29 90,0027,2024,58-- -- ----27,2027,205 9-4
21-12-29 100,0032,3032,13-- -- ----32,3032,301 4-5
21-12-29 110,00--40,27-- -- --------0 --
21-12-29 120,0050,2548,94-- -- ----50,2550,251 28-4
21-12-29 150,0085,8077,46-- -- ----85,8085,801 13-1
20-12-302030,001,300,96-0,01 -1,0% ----1,301,302 21-4
20-12-30 40,002,742,48-- -- ----2,742,742 24-4
20-12-30 45,003,443,59-- -- ----3,443,441 6-5
20-12-30 50,004,954,96-- -- ----4,954,951 6-5
20-12-30 55,006,306,54-0,24 -3,7% ----6,306,301 10:35
20-12-30 60,008,508,44+0,06 +0,7% ----8,508,5010 12:24
20-12-30 65,0010,5010,66-- -- ----10,5010,501 6-5
20-12-301.05970,0013,0513,36-0,48 -3,6% ----13,0513,051 8-5
20-12-30 80,0018,7719,23-- -- ----18,7718,771 6-5
20-12-30 90,0025,7025,93-0,23 -0,9% ----25,7025,7010 12:20
20-12-30 100,0033,5533,33-- -- ----33,5533,5540 6-5
20-12-30 110,00--41,69-- -- --------0 --
20-12-30 120,0057,4049,93-- -- ----57,4057,4026 23-3
20-12-30 150,0085,4578,25-- -- ----85,4585,451 20-3
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?