Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 66,6465,24+1,40 +2,1% 67,1866,46551.98617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-3-2026)
Totaal volume 2.311 (1.550 Calls, 761 Puts)
Totaal open interest bij opening 15.740 (11.237 Calls, 4.503 Puts)
Call / Put ratio 2,04
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
20-03-261.11245,000,100,09-- -- 0,010,130,100,102 21-1
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
20-03-2611052,000,060,03-- -- ----0,060,0610 12-2
20-03-26 54,000,150,08-- -- ----0,150,151 3-3
20-03-26 55,000,200,11-- -- ----0,280,2033 6-3
20-03-26 56,000,170,14-- -- ----0,170,171 6-3
20-03-26 57,000,360,19-- -- 0,020,130,360,361 6-3
20-03-26 58,000,240,24-- -- ----0,490,2423 9-3
20-03-26 59,000,500,30-- -- ----0,580,5024 9-3
20-03-26 59,50--0,33-- -- --------0 --
20-03-26 60,000,180,38-0,20 -52,6% --1,090,190,1816 10:18
20-03-26 61,000,650,49-- -- ----0,770,6534 9-3
20-03-26 62,000,250,63-0,38 -60,3% 0,250,340,250,251 16:02
20-03-26 63,000,340,84-0,50 -59,5% ----0,380,34206 17:22
20-03-26 64,000,521,13-0,61 -54,0% ----0,520,525 12:25
20-03-26 65,000,721,50-0,78 -52,0% ----1,000,7024 15:34
20-03-26 66,001,101,94-0,84 -43,3% 0,05--1,100,9523 14:53
20-03-26 67,001,352,52-1,17 -46,4% ----1,361,3535 16:35
20-03-26 68,003,303,24-- -- 0,30--4,153,3010 9-3
20-03-26 69,002,554,02-1,47 -36,6% ----2,552,551 09:10
20-03-26 70,003,104,90-1,80 -36,7% 3,343,513,103,1016 15:59
20-03-26 71,00--5,81-- -- 4,184,42----0 --
20-03-26 72,008,006,78-- -- ----8,008,001 9-3
20-03-26 74,006,508,76-- -- ----6,506,501 5-3
20-03-26 76,00--10,76-- -- --------0 --
20-03-26 78,008,0012,76-- -- ----8,008,003 13-2
20-03-26 80,0020,5514,76+5,79 +39,2% ----20,5520,553 26-9
20-03-26 84,0017,8518,76-- -- 17,0017,4017,8517,851 27-1
20-03-26 88,00--22,76-- -- --------0 --
20-03-26 90,0025,3524,76-- -- ----25,3525,353 20-1
20-03-26 100,0034,6534,76-- -- ----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--0,04-- -- --------0 --
17-04-26 40,00--0,03-- -- --------0 --
17-04-26 44,00--0,090,00 0,0% --------0 --
17-04-26 46,00--0,13-- -- --------0 --
17-04-26 48,00--0,17-- -- 0,020,20----0 --
17-04-26 50,000,120,23-0,11 -47,8% ----0,120,121 17:21
17-04-26 52,00--0,29-- -- --------0 --
17-04-26 54,000,130,37-- -- ----0,130,131 20-2
17-04-26 56,000,300,48-0,18 -37,5% ----0,300,3080 17:02
17-04-26 57,000,150,57-- -- ----0,150,156 23-2
17-04-26 58,000,400,67-0,27 -40,3% ----0,400,402 10:49
17-04-26 59,000,680,79-- -- ----0,680,681 6-3
17-04-26 60,001,000,92-- -- 0,500,631,171,0013 9-3
17-04-26 62,000,821,35-0,53 -39,3% ----0,820,8236 11:57
17-04-26 64,001,251,93-0,68 -35,2% 0,20--1,251,2066 17:13
17-04-26 66,001,852,77-0,92 -33,2% ----1,991,8511 17:27
17-04-26 68,002,803,90-1,10 -28,2% ----2,802,801 11:07
17-04-26 70,004,025,38-1,36 -25,3% 0,80--4,024,026 15:34
17-04-2611472,005,007,02-1,31 -18,7% ----5,005,001 5-3
17-04-26 74,005,368,87-- -- ----5,365,328 11-2
17-04-261076,004,9010,78-1,41 -13,1% 9,009,405,454,9010 12-2
17-04-26 78,00--12,76-- -- --------0 --
17-04-26 80,00--14,76-- -- --------0 --
17-04-26 84,00--18,76-- -- --------0 --
17-04-26 88,00--22,76-- -- --------0 --
15-05-26 35,00--0,04-- -- --------0 --
15-05-26 40,00--0,09-- -- --------0 --
15-05-26 45,00--0,19-- -- --------0 --
15-05-26 48,00--0,26-- -- --------0 --
15-05-26 50,000,250,33-- -- ----0,250,252 5-3
15-05-26 52,000,320,42-- -- ----0,320,321 5-3
15-05-26 54,000,300,54-- -- ----0,300,301 2-3
15-05-26 56,00--0,72-- -- --------0 --
15-05-26 57,00--0,83-- -- --------0 --
15-05-26 58,000,920,97-- -- ----0,980,9235 6-3
15-05-26 59,000,591,13-- -- 0,660,830,600,5967 2-3
15-05-26 60,001,061,31-- -- ----1,061,061 3-3
15-05-26 62,001,301,77-0,47 -26,6% ----1,301,3015 13:12
15-05-26 64,002,432,41-- -- 0,30--2,432,431 9-3
15-05-26 66,002,383,27-0,89 -27,2% 2,272,472,402,3823 17:02
15-05-26 68,004,384,36-- -- ----4,384,384 9-3
15-05-26 70,004,655,71-- -- ----4,654,652 5-3
15-05-26 72,006,107,25-- -- ----6,106,101 5-3
15-05-26 74,005,758,99-- -- 7,357,655,755,754 27-2
15-05-26 76,007,2510,87-- -- ----7,257,256 27-2
15-05-26 80,00--14,76-1,38 -9,3% --------0 --
15-05-26 84,00--18,76-- -- --------0 --
15-05-26 88,00--22,76-- -- --------0 --
19-06-26822,000,080,02+0,06 +300,0% ----0,100,088 25-6
19-06-26 24,00--0,01-- -- --------0 --
19-06-26 26,000,060,01+0,05 +500,0% ----0,060,061 30-9
19-06-26 28,00--0,03-- -- --------0 --
19-06-26 30,000,120,09-- -- ----0,120,121 9-3
19-06-26 35,000,120,13-- -- ----0,120,121 6-3
19-06-26 40,000,210,21-- -- 0,100,220,210,212 9-3
19-06-26 44,000,300,33-- -- 0,170,300,300,301 9-3
19-06-26 45,000,200,36-- -- 0,190,320,200,202 2-2
19-06-26 46,000,720,41+0,31 +75,6% ----0,720,7218 15-9
19-06-26 48,000,300,50-- -- ----0,300,301 13-2
19-06-26 50,000,570,62-- -- ----0,570,5734 3-3
19-06-26 52,000,700,77-- -- 0,470,600,700,5744 3-3
19-06-26 54,000,970,99-- -- ----0,970,972 9-3
19-06-26 55,000,851,12-- -- ----0,850,852 4-3
19-06-26 56,001,321,28-- -- 0,831,001,321,3215 6-3
19-06-26 58,001,751,66-- -- 1,141,301,751,7035 9-3
19-06-26 60,001,682,20-0,52 -23,6% ----1,681,6817 13:08
19-06-26 62,002,282,87-0,59 -20,6% 2,092,232,282,1672 13:11
19-06-26 64,003,903,76-- -- ----4,373,9010 9-3
19-06-26 65,005,004,28-- -- ----5,005,001 9-3
19-06-26 66,003,804,86-1,06 -21,8% ----3,803,766 11:01
19-06-26 68,006,326,16-- -- ----6,326,235 6-3
19-06-26 70,008,207,65-- -- ----8,208,205 9-3
19-06-26 72,0010,369,24-- -- 7,708,0010,3610,361 9-3
19-06-26 76,0012,8512,84-- -- ----12,8512,851 9-3
19-06-26 80,0015,7016,68-- -- 10,50--15,7015,7058 6-3
19-06-26 85,00--21,55-- -- --------0 --
19-06-26 90,0024,7226,50-- -- ----24,7224,721 16-1
19-06-26 100,0034,7036,53-- -- ----34,7034,7040 16-1
19-06-26 110,00--46,40-- -- --------0 --
18-09-26 24,00--0,03-- -- --------0 --
18-09-26 26,00--0,06-- -- 0,010,20----0 --
18-09-26 28,00--0,09-- -- 0,010,20----0 --
18-09-26130,000,100,13-0,04 -30,8% --0,520,100,101 24-12
18-09-26 35,000,280,280,00 0,0% 0,080,260,280,281 24-10
18-09-26 40,000,480,43+0,05 +11,6% ----0,480,481 24-11
18-09-26 46,000,740,77-- -- ----0,740,741 6-3
18-09-26 48,000,480,93-- -- ----0,490,4840 11-2
18-09-26 50,000,651,14-- -- ----0,650,651 24-2
18-09-26 52,001,261,42-- -- ----1,421,262 3-3
18-09-26 54,000,971,74-- -- ----0,970,9710 11-2
18-09-26 56,001,802,18-0,38 -17,4% ----1,801,801 10:49
18-09-26 58,002,222,79-0,57 -20,4% ----2,222,221 10:52
18-09-26 60,003,703,47-- -- ----3,703,701 9-3
18-09-26 65,006,155,88-- -- 4,845,056,206,0037 9-3
18-09-26 70,0010,009,15-- -- ----10,0010,0010 9-3
18-09-26 75,0010,0013,21-- -- ----10,1010,0030 27-2
18-09-26 80,0014,2017,64-- -- ----14,2014,205 18-2
18-09-26 85,00--22,51-- -- --------0 --
18-09-26 90,0024,2027,34-- -- ----24,2024,2022 3-2
18-09-26 100,0031,0337,19-- -- ----31,0331,038 12-2
18-09-26 110,0045,6047,08-1,48 -3,1% ----45,6045,601 09:51
18-12-264620,000,060,10-0,04 -40,0% ----0,060,062 19-12
18-12-26 24,00--0,13-- -- --------0 --
18-12-26 25,000,100,14-0,04 -28,6% ----0,100,101 10-11
18-12-26 26,00--0,15-- -- --------0 --
18-12-26 28,000,100,18-- -- 0,040,200,100,101 6-2
18-12-26 30,000,160,21-- -- 0,070,210,160,1660 3-3
18-12-26 35,000,300,31-- -- ----0,320,306 9-3
18-12-26 40,000,330,51-- -- ----0,330,332 2-3
18-12-26 45,000,870,86-- -- --1,200,900,843 6-3
18-12-26 50,001,701,45-- -- ----1,701,701 9-3
18-12-26 52,001,431,78-0,35 -19,7% ----1,431,431 17:14
18-12-26 54,002,002,18-- -- ----2,002,003 4-3
18-12-26 55,002,072,43-0,36 -14,8% ----2,042,0424 14:33
18-12-267656,003,312,69-0,37 -13,8% ----3,313,311 9-3
18-12-2614858,002,773,30-0,47 -14,2% 0,40--2,772,7710 09:31
18-12-26 60,003,304,00-0,70 -17,5% 3,333,513,403,3011 10:53
18-12-26 65,005,456,35-0,90 -14,2% ----5,455,4515 16:43
18-12-26 70,009,709,55-- -- ----9,909,707 9-3
18-12-26 75,0011,2213,45-- -- 11,9512,3011,2211,225 13-2
18-12-26 80,0016,3017,87-1,57 -8,8% ----16,3016,302 09:54
18-12-26 85,0018,7122,55-- -- ----18,7118,6688 19-2
18-12-26 90,0022,8227,38-- -- ----22,8222,821 19-2
18-12-26 100,0041,2537,19+4,06 +10,9% ----41,2541,2526 7-10
18-12-26 110,0043,3547,07-- -- ----43,3543,3525 9-2
18-12-26 120,0054,5556,96-- -- ----54,5554,5525 2-2
18-06-27130,000,290,240,00 0,0% ----0,290,291 13-8
18-06-27 35,000,370,47-- -- --0,710,370,371 6-1
18-06-27740,000,900,84-0,06 -7,1% 0,640,870,900,902 3-3
18-06-27 45,001,461,47-- -- ----1,461,462 3-3
18-06-27 50,002,602,36-- -- ----2,602,601 9-3
18-06-27 55,003,253,66-- -- 3,133,393,253,251 4-3
18-06-27 60,005,405,60-- -- ----5,405,4010 6-3
18-06-27 70,0010,2511,20-- -- ----10,259,952 5-3
18-06-27 80,0016,5018,91-- -- ----16,5016,501 3-2
18-06-27 90,0028,5027,81-- -- ----28,5028,4523 9-3
18-06-27 100,0036,5037,56-- -- 35,9036,4036,5036,5033 6-3
18-06-27 110,0045,9047,10-- -- ----45,9045,901 30-1
18-06-27 120,00--56,98-- -- 55,2055,85----0 --
17-12-27 20,000,050,04-- -- 0,05--0,050,051 19-1
17-12-27 25,000,200,16-- -- --0,570,200,201 16-2
17-12-27 28,000,420,29-- -- ----0,420,421 3-3
17-12-2795230,000,350,38-0,04 -10,5% 0,09--0,350,351 17:09
17-12-27 35,000,690,71-- -- ----0,700,6921 3-3
17-12-27 40,001,071,24-- -- --2,001,071,072 2-3
17-12-27 45,002,122,06-- -- ----2,122,1220 9-3
17-12-27 50,002,943,22-0,28 -8,7% ----2,942,9214 12:21
17-12-27 55,004,294,80-0,51 -10,6% ----4,324,2914 12:21
17-12-27 60,006,956,85-- -- ----6,956,9530 9-3
17-12-27 70,009,9512,54-- -- ----9,959,9334 27-2
17-12-27 80,0018,7020,08-- -- ----18,7018,701 5-3
17-12-27 90,0027,0528,81-- -- ----27,0527,051 5-3
17-12-27 100,0034,8237,99-- -- ----34,8234,8260 25-2
17-12-27 110,0046,8547,42-- -- ----46,8546,854 4-3
17-12-27 120,0053,0057,05-- -- ----53,0053,001 11-2
15-12-28 25,000,530,38-- -- ----0,530,531 4-3
15-12-28 30,000,720,76-- -- ----0,720,721 14-1
15-12-28 35,001,501,32-- -- ----1,501,501 9-3
15-12-28 40,001,692,14-- -- ----1,691,692 13-2
15-12-28 45,003,053,28-0,23 -7,0% ----3,053,051 10:03
15-12-28 50,005,004,79-- -- ----5,004,653 3-3
15-12-28 55,006,256,64-0,39 -5,9% ----6,256,202 12:20
15-12-2860060,009,158,89-0,31 -3,5% ----9,159,151 3-3
15-12-28 70,0015,1514,73-- -- ----15,1515,1522 9-3
15-12-28 80,0021,0021,90-- -- ----21,0021,001 27-1
15-12-28 90,0030,9030,09-- -- ----30,9030,9025 21-1
15-12-28 100,0039,4538,84-- -- ----39,9039,4572 21-1
15-12-2894110,0048,8047,91-0,38 -0,8% ----48,8048,758 6-3
15-12-28 120,0057,2357,32-- -- ----57,2357,231 14-1
21-12-29 25,000,660,64-- -- ----0,660,661 6-3
21-12-29 30,001,001,21-- -- ----1,001,001 13-2
21-12-29 40,003,453,10-- -- ----3,453,452 9-3
21-12-29 45,004,804,50-- -- 3,934,645,004,802 9-3
21-12-29 50,006,406,20-- -- ----6,406,401 3-3
21-12-29 55,008,708,19-- -- ----8,708,701 9-3
21-12-29 60,0010,8510,55-- -- ----10,8510,851 6-3
21-12-29 70,0016,9516,49-- -- ----16,9516,951 6-3
21-12-2924080,0021,9523,49-0,33 -1,4% ----21,9521,9520 18-2
21-12-29 90,0031,6031,24-- -- ----32,4531,6086 21-1
21-12-29 100,0039,1539,55-- -- ----39,2639,1535 27-1
21-12-29 120,0058,1557,61-- -- ----58,1558,151 9-3
21-12-29 150,0085,8086,84-- -- ----85,8085,801 13-1
20-12-30 30,001,751,74-- -- ----1,751,755 2-3
20-12-30 40,004,304,05-- -- --5,954,304,302 9-3
20-12-30245,004,905,62-0,18 -3,2% ----4,904,901 6-2
20-12-30 50,008,007,51-- -- ----8,008,001 9-3
20-12-30 55,008,709,61-- -- ----8,708,705 2-2
20-12-30 60,0012,4512,03-- -- ----12,5012,45295 9-3
20-12-30 65,0014,6014,85-- -- ----14,6014,601 4-3
20-12-30 70,0016,1217,99-- -- ----16,1216,121 20-2
20-12-30 80,0023,3024,85-- -- ----23,3023,30100 25-2
20-12-30 90,0031,6032,23-- -- ----31,8031,6017 27-1
20-12-30 100,0037,6540,17-- -- ----37,6537,6521 13-2
20-12-30 120,0056,7557,89-- -- ----56,7556,752 2-2
20-12-30 150,00--86,78-- -- --------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?