Opties NN Group
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 29,9429,43+0,51 +1,7% 29,9629,171.216.95317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-10-2020)
Totaal volume 279 (173 Calls, 106 Puts)
Totaal open interest bij opening 28.911 (14.642 Calls, 14.269 Puts)
Call / Put ratio 1,63
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-206127,000,340,43-0,14 -32,6% --0,950,340,343 30-10
20-11-2020628,000,470,64-0,19 -29,7% ----0,600,4722 30-10
20-11-202028,500,820,79-0,23 -29,1% ----0,820,823 30-10
20-11-2012629,000,840,97-0,27 -27,8% ----1,000,7913 30-10
20-11-205929,501,051,18-0,31 -26,3% ----1,051,022 30-10
20-11-2013830,001,311,43-0,34 -23,8% ----1,311,311 30-10
20-11-2014131,001,912,06-0,41 -19,9% ----1,931,912 30-10
20-11-2041532,002,722,83-0,47 -16,6% ----2,992,729 29-10
20-11-2020133,003,553,70-0,49 -13,2% ----3,553,551 29-10
20-11-202034,004,504,65-0,50 -10,8% ----4,504,503 28-10
20-11-20 35,00--5,61-0,49 -8,7% --------0 --
20-11-205936,003,336,61-0,52 -7,9% ----3,333,3329 16-10
20-11-20 38,00--8,59-0,50 -5,8% --------0 --
20-11-20 40,0010,9010,59-0,50 -4,7% ----10,9010,902 29-10
18-12-20914,000,010,02-0,01 -50,0% ----0,010,014 6-8
18-12-201016,000,070,06-0,01 -16,7% ----0,070,071 7-7
18-12-207118,000,040,10-0,03 -30,0% ----0,040,041 7-8
18-12-202219,000,350,12-0,03 -25,0% ----0,350,3510 1-6
18-12-209420,000,130,14-0,02 -14,3% ----0,140,136 30-10
18-12-2015821,000,100,18-0,04 -22,2% ----0,100,1020 29-9
18-12-2045122,000,080,22-0,05 -22,7% ----0,080,0820 26-10
18-12-204023,000,170,27-0,05 -18,5% ----0,170,171 28-10
18-12-2030524,000,300,34-0,07 -20,6% ----0,300,3071 28-10
18-12-2015225,000,430,44-0,09 -20,5% ----0,450,434 29-10
18-12-2059526,000,620,59-0,13 -22,0% --------20 29-10
18-12-2041727,000,740,78-0,17 -21,8% ----0,740,47102 28-10
18-12-2099928,001,271,05-0,22 -21,0% 0,10--1,271,136 29-10
18-12-2015629,001,401,41-0,27 -19,1% 0,10--1,541,408 29-10
18-12-20 29,50--1,62-0,30 -18,5% --------0 --
18-12-201.89330,001,951,87-0,33 -17,6% --3,022,001,957 29-10
18-12-2011431,002,462,45-0,38 -15,5% ----2,702,4610 29-10
18-12-2068032,002,993,14-0,43 -13,7% 0,10--2,992,995 30-10
18-12-204533,003,863,93-0,47 -12,0% ----3,863,864 29-10
18-12-2048334,004,784,79-0,48 -10,0% ----4,784,700 29-10
18-12-2028436,004,146,69-0,52 -7,8% ----4,144,146 26-10
18-12-2051038,005,858,64-0,52 -6,0% ----5,855,852 22-10
18-12-2046940,008,6510,64-0,52 -4,9% ----8,658,6510 27-10
18-12-2019845,0011,6515,61-0,51 -3,3% ----11,6511,651 14-9
18-12-208050,0017,5520,61-0,51 -2,5% ----17,5517,551 15-10
18-12-20 55,00--33,27-- -- --------0 --
15-01-21 26,00--0,72-0,12 -16,7% --------0 --
15-01-21527,000,590,94-0,16 -17,0% ----0,590,595 28-10
15-01-21728,001,111,24-0,21 -16,9% ----1,121,113 30-10
15-01-21229,001,501,62-0,26 -16,0% ----1,501,501 29-10
15-01-21 29,50--1,84-0,28 -15,2% --------0 --
15-01-211230,002,152,09-0,31 -14,8% ----2,152,155 29-10
15-01-211231,002,572,66-0,36 -13,5% ----2,762,572 29-10
15-01-21232,00--3,32-0,39 -11,7% --------0 --
15-01-21 33,00--4,08-0,44 -10,8% --------0 --
15-01-21 34,00--4,91-0,46 -9,4% --------0 --
15-01-21 36,00--6,73-0,49 -7,3% --------0 --
15-01-21 38,00--8,69-0,52 -6,0% --------0 --
15-01-21 40,00--10,64-0,50 -4,7% --------0 --
19-03-21114,000,100,10-0,02 -20,0% ----0,100,101 16-7
19-03-212316,000,180,15-0,02 -13,3% ----0,180,182 8-6
19-03-2132618,000,230,22-0,03 -13,6% ----0,230,18292 28-10
19-03-2120620,000,150,32-0,04 -12,5% ----0,150,151 5-10
19-03-215221,000,400,39-0,05 -12,8% ----0,400,4019 29-10
19-03-21422,000,250,47-0,06 -12,8% ----0,250,251 22-9
19-03-211523,000,360,57-0,07 -12,3% ----0,360,361 12-8
19-03-212124,000,680,70-0,08 -11,4% ----0,680,681 30-10
19-03-216125,000,790,87-0,11 -12,6% ----0,790,795 28-10
19-03-213126,000,861,09-0,14 -12,8% ----0,860,861 28-10
19-03-2112027,001,371,37-0,17 -12,4% ----1,371,3710 29-10
19-03-2169328,001,701,73-0,24 -13,9% ----1,841,70102 29-10
19-03-216529,002,142,11-0,25 -11,8% ----2,142,0015 29-10
19-03-2127130,002,392,59-0,29 -11,2% ----2,392,391 30-10
19-03-2117932,003,383,78-0,36 -9,5% ----3,723,0814 28-10
19-03-215334,004,975,27-0,44 -8,3% ----4,974,702 28-10
19-03-2111335,005,906,08-0,43 -7,1% ----5,905,901 28-10
19-03-212136,004,456,98-0,49 -7,0% ----4,454,451 11-9
19-03-212540,008,2010,74-0,50 -4,7% ----8,208,205 28-8
19-03-212645,0012,2715,69-0,50 -3,2% ----12,2712,2715 7-10
19-03-21 50,00--20,68-0,51 -2,5% --------0 --
18-06-213822,000,650,76-0,08 -10,5% ----0,650,651 28-10
18-06-211724,001,041,16-0,12 -10,3% ----1,041,041 28-10
18-06-211626,001,591,74-0,18 -10,3% ----1,591,503 28-10
18-06-2154528,002,402,53-0,23 -9,1% ----2,402,401 28-10
18-06-2119829,002,943,01-0,25 -8,3% ----2,942,941 30-10
18-06-2114030,003,353,57-0,29 -8,1% ----3,353,252 28-10
18-06-2112132,004,464,85-0,35 -7,2% ----4,464,461 30-10
18-06-2155534,004,206,37-0,42 -6,6% ----4,204,201 21-10
18-06-215035,005,047,18-0,43 -6,0% ----5,045,046 26-10
18-06-211336,005,708,03-0,46 -5,7% ----5,705,702 22-10
18-06-214640,008,2111,73-0,49 -4,2% ----8,218,2110 9-9
18-06-2118645,0013,3016,58-0,51 -3,1% ----13,3013,301 18-9
18-06-216850,0020,6021,55-0,51 -2,4% ----20,6020,556 20-8
17-09-21 22,001,051,08-0,10 -9,3% ----1,051,055 30-10
17-09-218224,001,451,59-0,15 -9,4% ----1,451,4580 29-10
17-09-211626,002,172,28-0,21 -9,2% ----2,172,174 28-10
17-09-21528,003,033,17-0,26 -8,2% ----3,073,0324 30-10
17-09-21229,002,253,71-0,30 -8,1% 2,00--2,252,251 21-10
17-09-21930,004,184,28-0,31 -7,2% ----4,184,186 30-10
17-09-216932,004,775,64-0,39 -6,9% ----4,774,772 28-10
17-09-212034,006,807,14-0,41 -5,7% ----6,806,807 30-10
17-09-211836,007,108,82-0,47 -5,3% ----7,107,1010 27-10
17-09-211340,0012,2512,48-0,51 -4,1% ----12,2512,251 28-10
17-09-211545,0014,0017,28-0,46 -2,7% ----14,0014,0015 7-10
17-09-21 50,00--22,23-0,50 -2,2% --------0 --
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by