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* 80,4679,18+1,28 +1,6% 80,6078,58475.96717:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-11-2026)
Totaal volume 5.471 (2.884 Calls, 2.587 Puts)
Totaal open interest bij opening 18.502 (3.751 Calls, 14.751 Puts)
Call / Put ratio 1,11
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 40,00--0,01-- -- --------0 --
20-11-26 45,00--0,01-- -- --------0 --
20-11-26 50,00--0,01-- -- --------0 --
20-11-26 54,00--0,01-- -- --0,10----0 --
20-11-26 56,00--0,01-- -- --------0 --
20-11-26 58,00--0,01-- -- --------0 --
20-11-26 60,00--0,01-- -- --------0 --
20-11-26 62,00--0,01-- -- --------0 --
20-11-26564,000,130,01-- -- --0,060,130,132 20-10
20-11-26 66,000,050,03-- -- ----0,050,0512 4-11
20-11-26 68,000,120,06-- -- --0,080,120,1224 2-11
20-11-26 70,000,060,10-- -- --1,000,070,0625 5-11
20-11-26 72,000,150,14-- -- --0,110,150,152 4-11
20-11-26 73,00------ -- --0,20----0 --
20-11-26 74,000,210,22-- -- 0,10--0,210,213 6-11
20-11-26 75,000,170,30-0,13 -43,3% ----0,170,175 09:25
20-11-26 76,000,190,40-0,21 -52,5% 0,090,230,340,1938 17:25
20-11-26 77,000,330,56-0,23 -41,1% ----0,330,334 12:29
20-11-26 78,000,700,81-0,11 -13,6% ----0,750,709 10:17
20-11-26 79,000,961,16-0,20 -17,2% 0,420,560,960,965 10:29
20-11-26 80,000,851,64-0,79 -48,2% 0,760,931,480,8549 17:23
20-11-26 81,00--2,28-- -- 1,151,41----0 --
20-11-26 82,001,553,05-- -- ----1,551,552 5-11
20-11-26 83,00--3,93-- -- --------0 --
20-11-26 84,004,424,86-- -- 3,403,644,424,421 6-11
20-11-26 85,00--5,82-- -- --------0 --
20-11-26 86,00--6,82-- -- 5,255,60----0 --
20-11-26 88,00--8,82-- -- --------0 --
20-11-26 92,00--12,82-- -- 11,2511,60----0 --
20-11-26 96,00--16,82-- -- --------0 --
20-11-26 100,00--20,82-- -- 19,2519,60----0 --
18-12-264620,000,060,02+0,04 +200,0% ----0,060,062 19-12
18-12-26 24,00--0,01-- -- --0,10----0 --
18-12-2613225,000,100,01+0,09 +900,0% ----0,100,101 10-11
18-12-26 26,00--0,01-- -- --------0 --
18-12-263228,000,070,01-- -- ----0,070,071 19-5
18-12-2662330,000,010,010,00 0,0% --0,520,010,013 2-10
18-12-261.84635,000,020,01+0,01 +100,0% --4,020,020,022 5-11
18-12-2682340,000,030,01+0,02 +200,0% ----0,030,0351 20-10
18-12-2618245,000,030,01-- -- --0,060,030,031 15-10
18-12-26 50,000,020,03-- -- --0,070,020,021 2-11
18-12-26 52,000,040,04-- -- ----0,040,041 28-10
18-12-26 54,000,090,06-- -- --0,070,100,0933 20-10
18-12-26 55,000,030,06-- -- 0,010,080,030,031 5-11
18-12-26 56,000,220,07-- -- --------0 14-8
18-12-26 58,000,170,08-- -- ----0,170,171 7-10
18-12-262.49760,000,060,09-- -- 0,050,100,060,061 5-11
18-12-26 64,000,180,14-- -- ----0,180,182 27-10
18-12-26 65,000,140,16-- -- --1,120,140,1410 6-11
18-12-26 66,000,170,18-- -- ----0,170,1716 29-10
18-12-26 68,000,170,24-0,07 -29,2% 0,080,220,170,173 17:15
18-12-262.68870,000,250,31-0,06 -19,4% 0,190,260,250,2519 16:04
18-12-26 72,000,280,43-0,15 -34,9% --------1 15:00
18-12-26 74,000,560,63-0,07 -11,1% ----0,560,565 10:39
18-12-264.23275,000,850,77+0,08 +10,4% 0,460,59----1 15:03
18-12-26 76,000,530,99-- -- ----0,550,532 5-11
18-12-26 78,001,211,54-0,33 -21,4% 0,971,131,211,2154 13:35
18-12-26 80,002,502,38-- -- ----2,502,501 6-11
18-12-26 82,002,603,60-- -- --------80 6-11
18-12-26 84,00--5,15-- -- --------0 --
18-12-26 85,004,906,00-- -- ----4,904,9015 4-11
18-12-26 86,005,606,93-1,33 -19,2% ----5,655,605 17:09
18-12-26 88,00--8,82-- -- 7,307,60----0 --
18-12-26 90,0013,8510,82-- -- ----13,8513,852 1-10
18-12-26 92,0012,5512,82-- -- ----12,5512,551 6-11
18-12-26 95,0016,7515,82-- -- ----16,7516,7518 12-8
18-12-26 100,0018,7820,82-- -- ----18,7818,782 21-9
18-12-26 110,0030,4530,82-1,28 -4,2% ----30,4530,4550 4-8
18-12-26 120,0041,7540,82-- -- ----41,7541,7550 27-7
15-01-27 40,00--0,01-- -- --------0 --
15-01-27 45,00--0,03-- -- --0,12----0 --
15-01-27 50,00--0,06-- -- --0,12----0 --
15-01-27 54,00--0,09-- -- --------0 --
15-01-27 56,00--0,11-- -- --------0 --
15-01-27 58,00--0,14-- -- --0,21----0 --
15-01-27 60,000,200,16-- -- 0,020,230,200,201 21-10
15-01-27 64,00--0,23-- -- --------0 --
15-01-27 66,00--0,29-- -- --------0 --
15-01-27 68,000,580,37-- -- 0,200,350,580,581 22-10
15-01-27 70,000,470,47-- -- 0,280,450,470,471 6-11
15-01-27 72,000,420,65-- -- ----0,420,422 5-11
15-01-27 74,000,640,92-- -- ----0,640,641 5-11
15-01-27 76,000,821,34-0,52 -38,8% 0,881,11----1 09:07
15-01-27 78,001,401,95-- -- 1,361,56----4 6-11
15-01-274680,002,232,81-0,62 -22,1% ----2,232,2310 15:56
15-01-27 82,002,813,94-- -- ----2,812,811 5-11
15-01-27 84,007,355,37-- -- 4,224,457,357,352 26-10
15-01-27 86,005,857,03-1,18 -16,8% 5,706,105,855,853 17:06
15-01-27 88,00--8,89-- -- 7,457,70----0 --
15-01-27 92,00--12,82-- -- --------0 --
15-01-27 96,00--16,82-- -- --------0 --
15-01-27 100,00--20,82-- -- 19,0019,85----0 --
19-03-27 30,00--0,01-- -- --------0 --
19-03-2717635,000,070,02-0,01 -50,0% --------0 20-7
19-03-27 40,000,130,07-- -- --------0 18-8
19-03-27645,000,510,10-0,01 -10,0% --------0 23-4
19-03-27 50,000,290,16-- -- --------1 20-10
19-03-27 52,000,350,19-- -- --------0 20-7
19-03-27 54,000,400,22-- -- --------0 12-8
19-03-27 56,000,350,27-- -- 0,160,300,350,3510 14-10
19-03-27 58,000,280,32-0,04 -12,5% ----0,280,285 11:34
19-03-27 60,000,310,39-- -- ----0,310,312 4-11
19-03-27 65,000,510,60-- -- ----0,510,513 4-11
19-03-27 70,000,981,06-0,08 -7,5% 0,830,990,980,982 11:58
19-03-27 75,002,062,060,00 0,0% ----2,062,032 09:49
19-03-27 80,003,303,89-0,59 -15,2% ----3,503,302 16:04
19-03-27 85,005,856,91-- -- 5,856,105,855,851 5-11
19-03-2712490,0012,9011,03-1,12 -10,2% --------1 4-11
19-03-27 95,00--15,82-- -- --------0 --
19-03-27 100,00--20,82-- -- 19,2519,60----0 --
19-03-27 110,0031,5030,82-- -- --------0 11-8
19-03-27 120,0049,8440,82-- -- 39,2539,60----0 20-4
18-06-27 30,000,070,07-- -- --0,110,070,074 15-10
18-06-27 35,000,370,11-- -- --0,710,370,371 6-1
18-06-27 40,000,200,17-- -- 0,060,230,200,2082 2-10
18-06-27 45,000,230,26-- -- ----0,230,2310 2-11
18-06-27 50,000,340,38-- -- ----0,340,3412 2-11
18-06-27 55,000,510,55-0,04 -7,3% --1,420,510,5026 11:25
18-06-27 56,000,560,59-- -- ----0,560,5610 6-11
18-06-27 58,000,620,70-0,08 -11,4% 0,560,690,620,625 17:16
18-06-27 60,000,740,82-0,08 -9,8% --2,180,740,741 14:51
18-06-27 65,001,221,30-- -- ----1,241,2286 6-11
18-06-27 70,002,152,17-- -- ----2,152,077 6-11
18-06-27 75,003,223,62-0,40 -11,0% ----3,533,21134 16:12
18-06-27 80,005,355,89-0,54 -9,2% 5,105,355,805,302.000 16:33
18-06-27 85,007,209,01-- -- ----7,557,20500 5-11
18-06-27 90,0011,4012,82-- -- 11,6511,9511,4011,0578 5-11
18-06-27 95,0018,8517,11-- -- 15,7516,1518,8518,856 5-10
18-06-27 100,0023,5021,79-- -- ----23,5023,504 5-10
18-06-27 110,0029,0031,42-- -- 29,8030,35----0 21-9
18-06-27 120,0044,9541,17-- -- --------0 23-6
18-06-27 150,00--70,82-- -- --------0 --
17-09-275735,000,230,180,00 0,0% ----0,250,2357 1-10
17-09-27 40,00--0,27-- -- --------1 21-9
17-09-27 45,000,420,40-- -- 0,300,450,420,4120 28-10
17-09-27 50,000,580,58-- -- ----0,580,589 6-11
17-09-27 55,000,830,86-- -- ----0,830,837 29-10
17-09-27 56,001,150,93-- -- 0,780,961,151,1520 20-10
17-09-27 58,001,391,10-- -- ----1,391,3912 20-10
17-09-27 60,001,421,30-- -- 1,141,321,421,4210 3-11
17-09-27 65,001,862,05-0,19 -9,3% ----1,861,8356 16:09
17-09-27 70,003,153,17-- -- ----3,153,0511 6-11
17-09-275975,004,294,89-0,39 -8,0% --------1 5-11
17-09-275980,006,057,31-- -- 6,506,806,056,056 5-11
17-09-279885,009,5510,43-0,79 -7,6% ----9,609,5510 17:07
17-09-27 90,0013,6014,17-- -- ----13,7313,5078 28-9
17-09-27 95,00--18,35-- -- --------0 --
17-09-27 100,0024,5022,78-- -- 21,3021,8024,5024,5010 2-11
17-09-27 110,00--32,00-- -- --------0 --
17-09-27 120,00--41,54-- -- --------0 --
17-12-27 20,000,050,02-- -- ----0,050,052 26-10
17-12-27 25,000,110,09-- -- --0,180,110,1133 20-10
17-12-27 28,000,120,12-- -- --------0 20-7
17-12-27 30,000,180,15-- -- ----0,180,18148 20-10
17-12-27 35,000,200,24-- -- ----0,200,201 4-11
17-12-27 40,000,350,35-- -- 0,240,400,350,3510 30-10
17-12-27 45,000,530,50-- -- ----0,530,5340 3-11
17-12-27 50,000,870,75-- -- ----0,880,8720 20-10
17-12-27 55,001,121,10+0,02 +1,8% ----1,121,124 09:01
17-12-27 60,001,491,65-0,16 -9,7% ----1,511,4982 16:12
17-12-27 70,003,663,71-0,05 -1,3% ----3,663,665 09:42
17-12-27 80,007,157,89-- -- ----7,607,15400 4-11
17-12-27 90,0013,9514,61-0,66 -4,5% ----13,9513,9510 13:37
17-12-27 100,0021,1023,00-- -- ----21,1021,102 5-11
17-12-27 110,0033,8032,36-- -- ----33,8033,8022 2-11
17-12-27 120,0041,1541,99-- -- 40,2540,9041,1541,1016 4-11
17-12-27 150,00--71,19-- -- --------0 --
16-06-28 40,000,510,47-- -- ----0,520,5123 28-10
16-06-28 50,001,351,14-- -- --------0 12-8
16-06-28 55,001,991,70-- -- --------0 9-9
16-06-28 60,002,632,49-- -- --3,502,632,5912 2-11
16-06-28 70,005,405,03-- -- 4,454,825,405,4010 2-11
16-06-28 80,0010,309,38-- -- --------1 27-10
16-06-28 90,0017,0015,71-- -- --------0 25-8
16-06-28 100,0024,1523,72-- -- ----24,1524,1510 29-10
16-06-28 110,0031,3532,73-1,38 -4,2% ----32,2531,3515 17:08
16-06-28 120,0039,7542,09-- -- 40,2541,30----0 17-9
16-06-28 150,0070,9571,24-1,22 -1,7% 69,2070,35----0 3-9
15-12-28 25,000,240,08-- -- ----0,240,243 14-10
15-12-28 30,000,520,29-- -- 0,100,430,520,524 3-6
15-12-28 35,000,520,46-- -- 0,38------20 17-9
15-12-28 40,000,860,73-- -- ----0,860,868 20-10
15-12-28 45,001,201,10-- -- ----1,201,204 26-10
15-12-28 50,001,961,63-- -- ----2,001,9610 10-9
15-12-28 55,002,502,35-- -- ----2,502,501 30-10
15-12-28 60,003,603,33-- -- --------1 5-11
15-12-2867270,007,406,26-- -- 5,606,10----10 16-10
15-12-28 80,0012,1010,88-- -- ----12,1012,101 2-10
15-12-28 90,0017,0217,18-- -- ----17,1516,96128 24-9
15-12-28 100,0024,5824,82-- -- ----24,5824,52129 24-9
15-12-28320110,0032,4533,35-1,09 -3,3% ----32,4532,4510 4-11
15-12-28 120,0043,8542,46-- -- ----43,8543,7514 28-10
15-12-28 150,0069,1471,26-- -- ----69,1469,145 5-11
21-12-29 25,000,410,30-- -- 0,20------0 29-6
21-12-29 30,000,550,51-- -- 0,240,71----0 4-8
21-12-29 40,001,651,25-- -- --------1 7-10
21-12-29 45,002,251,85-- -- 1,482,00----0 10-9
21-12-29 50,002,642,63-- -- ----2,642,6420 6-11
21-12-29 55,003,853,63-- -- 3,163,73----1 7-9
21-12-29 60,005,674,89-- -- ----5,675,671 23-10
21-12-29 70,008,738,27-- -- ----8,738,653 2-9
21-12-29 80,0014,2013,03-- -- ----14,2014,201 2-10
21-12-29 90,0017,9019,15-- -- ----17,9017,8570 22-9
21-12-29 100,0027,6026,26-- -- ----27,6027,6018 10-9
21-12-29 110,0034,8034,32-- -- 32,7533,8034,8034,801 4-11
21-12-29 120,0043,7042,97-- -- 41,2542,4543,7043,701 29-10
21-12-29 150,0069,2071,46-- -- ----69,2569,2027 5-11
20-12-302830,000,990,76-0,05 -6,6% ----0,990,991 24-6
20-12-30 40,001,701,80-- -- ----1,701,701 4-11
20-12-30 45,003,102,56-- -- ----3,103,101 10-9
20-12-30 50,003,803,53-- -- 3,003,73----1 19-10
20-12-30 55,004,744,75-- -- --------2 14-10
20-12-30 60,005,666,18-- -- ----5,665,662 5-11
20-12-30 65,007,877,83+0,04 +0,5% ----7,877,874 09:01
20-12-30 70,009,079,82-- -- ----9,079,072 5-11
20-12-30 80,0014,5014,71-0,21 -1,4% 13,6014,7514,8514,502 16:31
20-12-30 90,0021,6020,67-- -- 19,3520,5521,6021,603 21-10
20-12-30 100,0029,0627,58-- -- ----29,1528,9524 5-10
20-12-30 110,0034,0535,39-- -- ----34,0534,051 4-11
20-12-30 120,0043,6543,87-0,22 -0,5% ----43,6543,655 10:59
20-12-30 150,0071,4071,83-0,43 -0,6% 69,4071,7571,4071,405 10:59
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?