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* 79,3478,88+0,46 +0,6% 79,6478,9238.66010:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-9-2026)
Totaal volume 5.168 (3.213 Calls, 1.955 Puts)
Totaal open interest bij opening 34.319 (8.785 Calls, 25.534 Puts)
Call / Put ratio 1,64
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-26 24,00--0,01-- -- --0,11----0 --
18-09-26 26,00--0,01-- -- --------0 --
18-09-26 28,000,030,01+0,02 +200,0% ----0,030,031 17-6
18-09-26130,000,100,01+0,09 +900,0% --0,050,100,101 24-12
18-09-26735,000,250,01-- -- ----0,250,255 24-3
18-09-26640,000,140,01-- -- ----0,140,141 20-5
18-09-263846,000,040,01-- -- --0,050,040,042 20-7
18-09-267748,000,150,01-- -- ----0,150,155 11-6
18-09-2610050,000,020,01+0,01 +100,0% ----0,020,023 11-9
18-09-2620352,000,040,02-- -- ----0,040,041 6-8
18-09-2612954,000,300,03-- -- ----0,300,302 11-6
18-09-269656,000,080,05-- -- ----0,080,081 5-8
18-09-261.21558,000,100,06-- -- ----0,100,1010 29-7
18-09-2631560,000,070,01-- -- ----0,070,0725 21-8
18-09-26 62,00--0,01-- -- --------0 --
18-09-26664,000,020,020,00 0,0% ----0,020,021 7-9
18-09-2689365,000,030,05-- -- ----0,030,031 2-9
18-09-2673666,000,070,05-- -- ----0,070,0715 26-8
18-09-2617368,000,020,01+0,01 +100,0% ----0,020,0212 14-9
18-09-2637570,000,040,02-- -- ----0,050,042 10-9
18-09-26 71,00--0,04-- -- --------0 --
18-09-2619872,000,050,05-- -- ----0,050,051 7-9
18-09-26 73,000,060,06-- -- --0,060,060,061 11-9
18-09-26 74,000,030,07-0,04 -57,1% --0,480,030,032 14:19
18-09-26 75,000,060,08-- -- ----0,080,066 14-9
18-09-2647276,000,060,12-0,06 -50,0% --1,050,060,064 16:57
18-09-26 77,000,120,24-0,12 -50,0% 0,070,180,230,1142 17:29
18-09-26 78,000,280,51-0,23 -45,1% ----0,280,2429 16:08
18-09-26 79,000,600,98-0,38 -38,8% ----0,600,5612 16:07
18-09-26 80,001,101,71-0,61 -35,7% 1,231,461,331,1017 14:48
18-09-26 81,001,652,59-- -- ----1,651,652 7-9
18-09-26 82,004,083,56-- -- 3,013,344,084,082 11-9
18-09-26 83,00--4,56-- -- 3,994,37----0 --
18-09-26 84,006,005,56-- -- 5,005,356,006,005 11-9
18-09-26 85,007,656,56-- -- ----7,657,651 25-8
18-09-26 86,005,807,56-0,44 -5,8% 6,957,405,805,8010 7-8
18-09-26 88,00--9,56-- -- 8,959,40----0 --
18-09-26 90,0011,9011,56-- -- 11,0011,3511,9011,902 2-9
18-09-26 92,0012,2213,56-- -- 12,9513,4012,2212,221 5-8
18-09-26 96,0016,4017,56-- -- 16,9517,4016,4016,4010 7-8
18-09-26 100,0020,4021,56-- -- ----20,4020,4040 7-8
18-09-26 110,0028,4231,56-- -- 30,9531,3528,4228,158 6-8
18-09-26 120,0038,3241,56-- -- 40,9541,4038,5238,1615 6-8
16-10-26 40,00------ -- ---------- --
16-10-26 45,00--0,01-- -- --------0 --
16-10-26 50,00--0,01-- -- --------0 --
16-10-26 54,00--0,02-- -- --------0 --
16-10-26 56,00--0,04-- -- --------0 --
16-10-26158,000,110,05-0,01 -20,0% ----0,110,111 21-8
16-10-26 60,00--0,08-- -- 0,010,14----0 --
16-10-26 64,000,090,090,00 0,0% ----0,090,0945 15-9
16-10-26 66,000,110,13-- -- ----0,110,1112 11-9
16-10-26 68,000,110,15-- -- 0,090,150,110,111 4-9
16-10-26 70,000,190,22-- -- --0,450,190,191 14-9
16-10-26 72,000,290,31-0,02 -6,5% ----0,290,2912 15-9
16-10-26 74,000,390,48-0,09 -18,8% 0,390,460,490,3954 14:31
16-10-2629776,000,750,83-0,12 -14,5% ----0,920,6246 16:33
16-10-2614878,001,201,45-0,25 -17,2% 1,241,341,501,204 12:55
16-10-26 80,002,042,44-0,40 -16,4% 2,192,302,572,0258 14:02
16-10-26 82,004,323,90-- -- 3,563,684,324,322 11-9
16-10-261484,005,005,65-0,40 -7,1% ----5,005,001 14:31
16-10-26 86,00--7,57-- -- --------0 --
16-10-26 88,00--9,56-- -- --------0 --
16-10-26 90,009,7011,56-- -- ----9,709,7010 7-8
16-10-26 92,0012,8013,56-- -- ----12,8012,805 7-8
16-10-26 96,0016,7017,56-- -- ----16,7016,6010 7-8
16-10-26 100,00--21,56-- -- --------0 --
20-11-26 40,00--0,01-- -- --------0 --
20-11-26 45,00--0,01-- -- --------0 --
20-11-26 50,00--0,04-- -- --------0 --
20-11-26 54,00--0,10-- -- --------0 --
20-11-26 56,00--0,12-- -- 0,030,19----0 --
20-11-26 58,00--0,13-- -- 0,050,18----0 --
20-11-26 60,00--0,16-- -- 0,070,24----0 --
20-11-26 64,00--0,24-- -- --------0 --
20-11-26 66,00--0,29-- -- --------0 --
20-11-26 68,000,550,38-- -- 0,260,430,560,5512 27-8
20-11-26 70,000,430,48-- -- 0,350,540,430,43100 9-9
20-11-26 72,000,600,68-0,08 -11,8% ----0,690,6041 12:20
20-11-26 74,000,910,97-0,06 -6,2% 0,831,000,910,911 14:33
20-11-26 76,001,601,43-- -- 1,261,451,621,514 11-9
20-11-26 78,002,372,12-- -- ----2,402,375 11-9
20-11-26 80,002,353,08-- -- ----2,352,352 7-9
20-11-26 82,003,544,37-- -- 4,024,203,543,54106 3-9
20-11-26 84,005,255,91-0,66 -11,2% 5,505,755,355,254 15:13
20-11-26 86,00--7,65-- -- 7,207,50----0 --
20-11-26 88,00--9,57-- -- --------0 --
20-11-26 92,00--13,56-- -- --------0 --
20-11-26 96,00--17,56-- -- 17,0017,35----0 --
18-12-264620,000,060,02+0,04 +200,0% ----0,060,062 19-12
18-12-26 24,00--0,01-- -- --0,11----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
18-12-2662630,000,030,01-- -- --0,520,030,031 20-7
18-12-261.84835,000,050,01-- -- --4,020,050,057 15-7
18-12-26 40,000,070,02-- -- ----0,070,078 20-8
18-12-26 45,000,050,07-0,02 -28,6% 0,04--0,050,0510 14:48
18-12-26 50,000,100,09-- -- 0,03--0,100,101 3-9
18-12-26 52,000,210,11-- -- ----0,210,211 4-8
18-12-2616054,000,620,14-0,02 -14,3% ----0,620,625 28-5
18-12-26 55,000,120,15-- -- ----0,120,127 4-9
18-12-26 56,000,220,16-- -- --------1 14-8
18-12-26 58,000,250,19-- -- ----0,250,2514 14-8
18-12-26 60,000,230,23-- -- 0,071,530,230,231 9-9
18-12-262.97465,000,340,39-0,05 -12,8% 0,301,120,340,345 14-9
18-12-26 70,000,670,71-0,04 -5,6% ----0,710,65134 16:30
18-12-26 75,001,401,55-0,15 -9,7% 1,371,551,641,401.031 13:57
18-12-262.17180,003,423,45-- -- 3,233,403,423,33123 14-9
18-12-26 85,006,506,96-0,46 -6,6% ----6,506,501 12:51
18-12-26 90,0013,9811,57-- -- 11,0511,3513,9813,9810 21-8
18-12-26 95,0016,7516,56-- -- 16,0016,3516,7516,7518 12-8
18-12-26 100,0022,1021,56-- -- 21,0021,3522,1022,103 2-9
18-12-26 110,0030,4531,56-- -- 31,0531,3530,4530,4550 4-8
18-12-26 120,0041,7541,56-- -- 41,0541,3541,7541,7550 27-7
19-03-27 30,00--0,01-- -- --------0 --
19-03-27 35,000,070,06-- -- ----0,070,07176 20-7
19-03-27 40,000,130,09-- -- ----0,130,131 18-8
19-03-27 45,000,510,15-- -- ----0,520,516 23-4
19-03-27 50,000,290,21-- -- ----0,290,291 12-8
19-03-27 52,000,350,26-- -- 0,180,340,350,351 20-7
19-03-27 54,000,400,30-- -- ----0,400,401 12-8
19-03-27 56,001,280,36-- -- ----1,281,281 1-6
19-03-27 58,000,500,42-- -- 0,330,500,500,505 10-8
19-03-2725960,000,480,49-0,01 -2,0% ----0,480,481 15:39
19-03-27 65,000,800,77+0,03 +3,9% 0,700,860,820,8060 15-9
19-03-27 70,001,321,40-- -- 1,321,491,321,321 14-9
19-03-27 75,002,492,56-- -- 2,402,592,492,4220 14-9
19-03-27 80,005,374,56-- -- 4,334,52----2 14-9
19-03-27 85,008,707,67-- -- ----8,708,703 10-9
19-03-27 90,0010,6511,76-- -- 11,2011,7010,6510,6510 7-9
19-03-27 95,00--16,57-- -- 15,9516,40----0 --
19-03-27 100,00--21,57-- -- --------0 --
19-03-27 110,0031,5031,56-- -- ----31,5031,5010 11-8
19-03-27 120,0049,8441,56-- -- ----49,8449,52269 20-4
18-06-27 30,000,080,07-- -- ----0,080,0810 31-8
18-06-27 35,000,370,11-- -- --0,710,370,371 6-1
18-06-27 40,000,200,17-- -- ----0,200,203 10-8
18-06-27 45,000,280,26-- -- ----0,280,2815 31-8
18-06-2717150,000,420,38-0,01 -2,6% ----0,420,423 31-7
18-06-27 55,000,640,59-- -- --1,420,640,644 10-9
18-06-27 56,000,740,64-- -- 0,510,680,740,744 26-8
18-06-274358,000,930,74-0,02 -2,7% 0,640,820,930,932 27-8
18-06-273.05260,000,920,88-- -- 0,790,980,920,9218 11-9
18-06-2779865,001,411,43+0,01 +0,7% 1,371,541,431,4090 12:26
18-06-27 70,002,852,40-- -- --------2 11-9
18-06-27 75,004,653,90-- -- ----4,654,654 9-9
18-06-27 80,006,206,22-0,02 -0,3% 5,956,256,205,95116 16:28
18-06-27 85,0010,859,31-- -- 9,009,3510,8510,8527 9-9
18-06-27 90,0014,0513,09-- -- 12,7013,0514,0514,0531 10-9
18-06-27 95,0017,1517,41-0,26 -1,5% ----17,1517,1534 17:20
18-06-27 100,0020,9021,98-- -- 21,3521,9520,9020,905 7-9
18-06-2715110,0031,4031,59-0,45 -1,4% ----31,4031,401 17-8
18-06-27 120,0044,9541,56-- -- ----44,9544,95187 23-6
18-06-27 150,00--71,56-- -- 70,8571,50----0 --
17-12-27 20,000,050,02-- -- ----0,050,0549 5-8
17-12-27 25,000,100,09+0,01 +11,1% --0,180,100,102 15-9
17-12-27 28,000,120,10-- -- --0,170,120,1237 20-7
17-12-27 30,000,160,14-- -- 0,09--0,160,164 19-8
17-12-27 35,000,220,19-- -- ----0,230,222 7-8
17-12-27 40,000,320,36-- -- ----0,320,322 2-9
17-12-27 45,000,550,48-- -- ----0,550,555 17-8
17-12-27 50,000,870,76-- -- 0,670,860,870,872 9-9
17-12-27 55,001,221,16-- -- 1,051,281,221,222 11-9
17-12-272.39360,001,841,77-0,03 -1,7% 1,651,841,841,842 11-9
17-12-274.44370,004,073,91-- -- 3,773,964,164,0483 11-9
17-12-27 80,008,308,12-- -- 7,808,158,308,301 11-9
17-12-27 90,0013,5014,69-- -- ----13,5013,505 4-9
17-12-27 100,0021,5023,00-- -- ----21,5021,505 4-9
17-12-27 110,0031,7032,25-- -- ----31,7031,702 8-9
17-12-27 120,0042,4041,71-- -- ----42,4042,4015 2-9
17-12-27 150,00--71,56-- -- --------0 --
16-06-28 40,00--0,54-- -- 0,380,68----0 --
16-06-28 50,001,351,23-- -- ----1,351,357 12-8
16-06-28 55,001,991,82-- -- ----2,041,9982 9-9
16-06-28 60,002,832,64-- -- --3,502,832,8315 31-8
16-06-28 70,005,705,22-- -- 4,955,355,805,7011 10-9
16-06-28 80,009,409,51-- -- ----9,409,4055 14-9
16-06-28390,0017,0015,90-0,21 -1,3% ----17,0016,953 25-8
16-06-28 100,00--23,84-- -- --------0 --
16-06-28 110,0032,2132,71-- -- ----32,3032,217 3-9
16-06-28 120,0041,4542,02-- -- ----41,5041,459 8-9
16-06-28 150,0070,9571,56-- -- ----70,9570,954 3-9
15-12-28 25,000,280,11-- -- 0,010,350,280,282 5-6
15-12-2827930,000,520,31-0,01 -3,2% ----0,520,524 3-6
15-12-28 35,000,520,50-- -- 0,38--0,520,522 14-9
15-12-28 40,000,400,77-- -- ----0,400,405 6-8
15-12-2858945,001,391,16-0,02 -1,7% ----1,391,391 10-9
15-12-28 50,001,961,71-- -- ----2,001,9610 10-9
15-12-28 55,002,742,48-- -- 2,242,612,742,7410 13-8
15-12-28 60,003,423,46-- -- 3,233,593,423,422 14-9
15-12-28 70,006,406,32+0,08 +1,3% ----6,506,2030 16:29
15-12-28 80,0011,8510,96-- -- ----11,8511,8540 10-9
15-12-28 90,0017,5217,17-- -- 16,6517,20----2 8-9
15-12-28 100,0029,6124,73-- -- 24,1024,8529,6129,615 15-5
15-12-28 110,0034,3933,19-- -- ----34,3934,3260 19-8
15-12-28 120,0045,1042,26-- -- 41,5042,4045,1045,101 21-8
15-12-28 150,0079,3571,56-- -- ----79,3579,351 8-6
21-12-29 25,000,410,31-- -- 0,20--0,410,411 29-6
21-12-29 30,000,550,53-- -- 0,300,730,550,551 4-8
21-12-29 40,001,651,20-- -- ----1,651,652 10-9
21-12-29 45,002,251,91-- -- ----2,252,252 10-9
21-12-29 50,002,692,70-- -- 2,402,902,692,6910 7-9
21-12-29 55,003,853,70-- -- --------1 7-9
21-12-29 60,004,894,95-0,06 -1,2% ----4,894,8811 12:12
21-12-29 70,008,738,25-- -- ----8,738,653 2-9
21-12-29 80,0015,0013,00-- -- ----15,1515,0016 20-8
21-12-29 90,0018,6018,89-0,29 -1,5% ----18,6018,601 15:02
21-12-29 100,0027,6025,91-- -- ----27,6027,6018 10-9
21-12-29 110,0035,6533,99-- -- 33,1534,4036,1535,6511 10-9
21-12-29 120,0044,0042,81-- -- ----44,9544,0099 10-9
21-12-29 150,0076,9071,56-- -- 70,4571,9076,9076,903 18-5
20-12-30 30,000,990,78-- -- ----0,990,991 24-6
20-12-30 40,002,251,84-- -- 1,472,142,252,252 10-9
20-12-30 45,003,102,60-- -- ----3,103,101 10-9
20-12-30 50,003,653,57-- -- ----3,653,652 9-9
20-12-30 55,004,744,77-- -- ----4,744,7410 14-9
20-12-30 60,006,006,13-0,13 -2,1% ----6,006,002 12:43
20-12-30 65,007,807,78-- -- 7,308,107,807,8010 14-9
20-12-30 70,0010,009,71+0,29 +3,0% ----10,0010,006 16:46
20-12-30 80,0014,7014,55+0,15 +1,0% 13,9514,9514,7014,2531 15-9
20-12-30 90,0020,5520,34+0,21 +1,0% ----20,5520,5519 12:02
20-12-30 100,0026,9927,17-0,18 -0,7% 26,2527,6526,9926,992 12:43
20-12-30 110,0035,3634,88+0,48 +1,4% 33,8035,5035,3635,362 15-9
20-12-30 120,0045,1043,41-- -- 42,2044,2045,1045,0040 10-9
20-12-30 150,0071,0071,56-- -- ----71,0071,002 14-8
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?