Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 75,9476,22-0,28 -0,4% 76,4075,82159.91510:58

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-5-2026)
Totaal volume 3.887 (2.533 Calls, 1.354 Puts)
Totaal open interest bij opening 24.869 (13.460 Calls, 11.409 Puts)
Call / Put ratio 1,87
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-- -- --0,050,160,147 7-4
15-05-266254,000,230,01-- -- ----0,230,231 7-4
15-05-26156,000,010,010,00 0,0% --0,040,010,011 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
15-05-2614560,000,010,010,00 0,0% ----0,010,012 12:09
15-05-2647562,000,060,03-- -- --0,070,060,0640 4-5
15-05-2660464,000,010,07-0,06 -85,7% ----0,010,0140 15:00
15-05-2650866,000,010,010,00 0,0% --0,300,010,0110 14-5
15-05-26 67,00--0,01-- -- --------0 --
15-05-2641468,000,020,020,00 0,0% --0,530,020,029 13-5
15-05-26 69,00--0,01-- -- --------0 --
15-05-2679770,000,020,020,00 0,0% --0,530,020,0211 12:41
15-05-264371,000,030,03-- -- ----0,030,031 13-5
15-05-26 72,000,050,04-- -- --0,330,060,054 13-5
15-05-26 73,000,120,06-- -- 0,010,420,120,0825 13-5
15-05-26 74,000,080,13-0,05 -38,5% --0,500,080,052 13:32
15-05-26 75,000,100,31-0,21 -67,7% ----0,190,1018 14:28
15-05-26 76,000,300,75-0,45 -60,0% ----0,500,2922 14:36
15-05-26 77,001,011,49-0,48 -32,2% ----1,011,013 14-5
15-05-26 78,003,132,42-- -- ----3,133,1315 12-5
15-05-26 79,00--3,42-- -- --------0 --
15-05-26 80,00--4,42-- -- 3,663,97----0 --
15-05-26 82,00--6,42-- -- --------0 --
15-05-26 84,00--8,42-- -- --------0 --
15-05-26 88,0012,0512,42-0,37 -3,0% ----12,0512,0530 12:38
15-05-26 92,0015,9116,42-0,51 -3,1% ----15,9115,8632 13:28
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-- -- --0,060,080,081 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-- -- 0,010,080,300,301 9-3
19-06-2615545,000,180,01-- -- ----0,180,181 10-4
19-06-262046,000,720,02+0,70 +3500,0% 0,010,080,720,7218 15-9
19-06-26 48,000,300,01-- -- ----0,300,301 13-2
19-06-26 50,000,340,01-- -- 0,03--0,340,3450 2-4
19-06-26 52,000,150,02-- -- ----0,150,152 24-4
19-06-26 54,000,090,04-- -- 0,03--0,090,093 13-5
19-06-26 55,000,120,06-- -- 0,04--0,120,121 8-5
19-06-26 56,000,100,07-- -- ----0,100,1015 11-5
19-06-26 57,000,140,10-- -- ----0,140,147 8-5
19-06-26 58,000,240,12-- -- ----0,250,2415 29-4
19-06-26 59,000,140,16-0,02 -12,5% ----0,140,1436 12:40
19-06-26 60,000,170,17-- -- --0,330,170,177 13-5
19-06-26 62,000,200,21-0,01 -4,8% --0,610,200,1630 14-5
19-06-26 64,000,230,28-0,05 -17,9% --0,330,230,2330 17:10
19-06-2635065,000,340,32-0,05 -15,6% ----0,340,343 13-5
19-06-26 66,000,350,38-0,03 -7,9% --0,500,350,351 14-5
19-06-26 68,000,460,53-0,07 -13,2% ----0,460,461 14-5
19-06-26 70,000,740,82-0,08 -9,8% ----0,740,741 14-5
19-06-26 72,001,081,31-0,23 -17,6% 0,26--1,081,081 17:05
19-06-26 74,001,822,13-0,31 -14,6% 1,00--1,951,814 14:28
19-06-26 76,002,963,33-0,37 -11,1% ----3,082,9651 13:26
19-06-26 78,00--4,87-- -- 4,204,47----0 --
19-06-26 80,006,356,64-0,29 -4,4% ----6,406,3550 14-5
19-06-26 82,00--8,54-- -- --------0 --
19-06-26 85,0011,0011,49-0,49 -4,3% 10,8011,1511,0011,0025 13:52
19-06-26 88,0014,2414,48-0,24 -1,7% ----14,2414,2430 12:38
19-06-262590,0016,0516,48-0,60 -3,6% ----16,0516,051 13:20
19-06-26 92,0021,0018,47-- -- ----21,0021,0041 20-4
19-06-26 100,0034,7026,47-- -- ----34,7034,7040 16-1
19-06-26 110,0046,0536,46-- -- 35,8536,2046,0546,0540 24-3
17-07-26 40,00--0,05-- -- --------0 --
17-07-26 45,00--0,07-- -- --------0 --
17-07-26 50,00--0,11-- -- --------0 --
17-07-26 52,00--0,14-- -- --------0 --
17-07-26 54,00--0,16-- -- --------0 --
17-07-26 56,00--0,19-- -- --------0 --
17-07-26 58,00--0,23-- -- --------0 --
17-07-26 60,000,300,29-- -- ----0,300,301 12-5
17-07-26 62,000,350,36-0,01 -2,8% ----0,350,351 16:53
17-07-264164,000,520,46-0,05 -10,9% ----0,520,524 13-5
17-07-26 66,000,710,62-- -- --0,740,710,703 13-5
17-07-26 68,000,820,87-0,05 -5,7% --2,020,820,822 14-5
17-07-26 70,001,351,26-- -- --1,551,351,353 13-5
17-07-26 72,001,861,83-- -- ----1,861,862 13-5
17-07-26 74,002,902,66-- -- ----2,902,902 12-5
17-07-26 76,003,723,78-- -- ----3,723,7235 13-5
17-07-26 78,00--5,20-- -- --------0 --
17-07-26 80,00--6,83-- -- --------0 --
17-07-26 82,00--8,65-- -- --------0 --
17-07-26 84,00--10,58-- -- --------0 --
17-07-26 88,00--14,58-- -- --------0 --
17-07-26 92,00--18,58-- -- --------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 30,000,100,01+0,09 +900,0% --0,520,100,101 24-12
18-09-26 35,000,250,03-- -- ----0,250,255 24-3
18-09-26540,000,480,12-0,01 -8,3% ----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 50,000,300,28-- -- ----0,300,307 6-5
18-09-26 52,000,410,34-- -- ----0,410,419 28-4
18-09-26 54,000,710,41-- -- ----0,710,713 13-4
18-09-26 56,000,530,50-- -- ----0,530,531 13-5
18-09-26 58,000,800,61-- -- --1,070,800,8025 4-5
18-09-26 60,000,720,76-0,04 -5,3% --1,260,720,7251 14-5
18-09-26 65,001,301,38-0,08 -5,8% --2,021,301,301 14-5
18-09-26 70,002,602,63-- -- ----2,602,6010 7-5
18-09-26 75,004,694,91-0,22 -4,5% ----4,694,691 14-5
18-09-26 80,007,958,37-- -- ----8,257,9511 11-5
18-09-26 85,0012,1512,70-0,55 -4,3% ----12,2512,1550 17:01
18-09-26 90,0017,9517,48-- -- ----17,9517,9511 13-5
18-09-26 100,0031,0327,38-- -- ----31,0331,038 12-2
18-09-2625110,0045,7537,26-0,60 -1,6% ----45,7545,7511 25-3
18-09-26 120,0047,3047,20-- -- 46,5046,9047,3047,3040 13-5
18-12-264620,000,060,01+0,05 +500,0% ----0,060,062 19-12
18-12-26 24,00--0,03-- -- --------0 --
18-12-26 25,000,100,04+0,06 +150,0% ----0,100,101 10-11
18-12-26 26,00--0,04-- -- --------0 --
18-12-26 28,000,100,06-- -- ----0,100,101 6-2
18-12-2662630,000,240,08-0,03 -37,5% --0,520,240,241 23-3
18-12-26 35,000,150,14-- -- ----0,150,151 20-4
18-12-26 40,000,420,21-- -- ----0,420,4212 31-3
18-12-26 45,000,310,32-- -- ----0,310,315 13-5
18-12-26 50,000,520,49-- -- ----0,520,521 12-5
18-12-26 52,000,510,59-- -- ----0,510,511 7-5
18-12-26 54,001,220,71-- -- ----1,221,225 7-4
18-12-261.83655,000,730,78-0,03 -3,8% 0,40--0,730,7315 11-5
18-12-26 56,002,670,85-- -- ----2,672,674 30-3
18-12-26 58,000,961,04-- -- 0,55--0,960,962 6-5
18-12-26 60,001,201,27-0,07 -5,5% ----1,201,201 17:18
18-12-26 65,002,002,13-0,13 -6,1% ----2,052,00503 15:14
18-12-26 70,003,353,54-0,19 -5,4% ----3,353,354 14-5
18-12-26 75,006,105,77-- -- ----6,106,1020 13-5
18-12-26 80,008,609,02-0,42 -4,7% ----8,608,6010 17:25
18-12-26 85,0012,6013,03-0,43 -3,3% ----12,6512,6020 13:14
18-12-26 90,0026,1517,55-- -- ----26,1526,1510 20-3
18-12-26 100,0026,8527,29-0,44 -1,6% ----26,8526,8525 13:35
18-12-26 110,0043,3537,20-- -- ----43,3543,3525 9-2
18-12-26 120,0048,8547,13-- -- ----48,8548,8511 22-4
19-03-27 30,00--0,14-- -- --------0 --
19-03-27 35,00--0,21-- -- --------0 --
19-03-27 40,000,330,31-- -- ----0,330,3316 23-4
19-03-27 45,000,510,46-- -- ----0,520,516 23-4
19-03-27 50,00--0,71-- -- --------0 --
19-03-27 52,001,850,85-- -- ----1,851,851 26-3
19-03-27 54,001,121,01-- -- ----1,121,125 5-5
19-03-27 56,001,421,22-- -- ----1,421,4242 23-4
19-03-27 58,001,711,46-- -- ----1,711,714 4-5
19-03-27 60,001,751,76-- -- ----1,751,7510 8-5
19-03-27 65,002,642,79-- -- ----2,712,63138 11-5
19-03-27 70,005,354,33-- -- ----5,355,35100 24-4
19-03-27 75,006,906,57-- -- ----6,906,8032 12-5
19-03-27 80,009,959,62-- -- ----9,959,8529 12-5
19-03-27 85,0013,9013,42-- -- ----13,9013,901 13-5
19-03-27 90,0019,3017,78-- -- ----19,3019,0025 28-4
19-03-27 100,00--27,32-- -- --------0 --
19-03-27 110,00--37,19-- -- --------0 --
19-03-27 120,0049,8447,11-- -- ----49,8449,52269 20-4
18-06-27 30,000,180,12-- -- ----0,180,184 5-5
18-06-27 35,000,370,28-- -- --0,710,370,371 6-1
18-06-27 40,000,380,42-- -- ----0,380,386 6-5
18-06-2757745,000,650,64-0,02 -3,1% ----0,650,6510 13-5
18-06-27 50,001,001,00-- -- ----1,001,0016 8-5
18-06-27 55,001,531,58-0,05 -3,2% ----1,531,5230 14-5
18-06-27 60,002,352,45-- -- ----2,352,351 11-5
18-06-27 70,005,205,51-0,31 -5,6% ----5,305,20218 17:07
18-06-27 80,0010,7010,99-0,29 -2,6% 10,4510,8510,7010,702 14-5
18-06-27 90,0026,6018,65-- -- ----26,6526,3582 19-3
18-06-27 100,0038,7527,68-- -- ----38,7538,7510 23-3
18-06-27 110,0037,0037,35-- -- ----37,0037,0016 11-5
18-06-27 120,00--47,28-- -- --------0 --
18-06-27 150,00--76,92-- -- --------0 --
17-12-27 20,000,110,02-- -- 0,05--0,110,112 22-4
17-12-27 25,000,200,07-- -- --0,570,200,201 11-5
17-12-27 28,000,230,17-- -- ----0,230,2310 1-4
17-12-27 30,000,270,23-- -- 0,20--0,300,272 9-4
17-12-27 35,000,450,38-- -- ----0,450,4520 28-4
17-12-27 40,000,580,62-- -- ----0,580,581 7-5
17-12-27 45,001,450,99-- -- ----1,451,451 8-4
17-12-27 50,001,601,57-- -- 1,45--1,601,601 13-5
17-12-27 55,002,512,34-- -- ----2,512,44194 13-5
17-12-27 60,003,623,48-- -- ----3,623,60373 13-5
17-12-27 70,006,756,99-0,24 -3,4% ----6,756,751 14:10
17-12-27 80,0012,5512,62-- -- ----12,5512,5512 13-5
17-12-27 90,0027,0520,07-- -- ----27,0527,051 5-3
17-12-27 100,0028,9028,73-- -- ----28,9028,901 13-5
17-12-27258110,0038,3537,86-0,29 -0,8% ----38,4038,3016 12-5
17-12-27 120,0048,8047,35-- -- ----48,9548,758 30-4
17-12-27 150,00--76,86-- -- --------0 --
15-12-282.64225,000,200,14+0,01 +7,1% --0,420,200,201 6-5
15-12-28 30,000,410,39-- -- ----0,410,411 14-4
15-12-28 35,000,760,70-- -- ----0,760,761 17-4
15-12-28 40,001,301,18-- -- ----1,301,301 11-5
15-12-28 45,002,111,79-- -- ----2,112,111 14-4
15-12-28 50,002,652,69-- -- ----2,652,652 8-5
15-12-28 55,004,654,00-- -- ----4,654,651 13-4
15-12-28 60,005,355,47-- -- ----5,355,351 7-5
15-12-28 70,009,509,36+0,14 +1,5% ----9,509,501 12:14
15-12-28 80,0016,7015,12-- -- ----16,7016,704 24-4
15-12-28 90,0023,9522,30-- -- ----23,9523,955 27-4
15-12-28 100,0030,4030,42-- -- ----30,5030,405 7-5
15-12-28 110,0040,5539,13-- -- ----40,5540,5014 4-5
15-12-28 120,0052,2048,25-- -- ----52,2052,204 8-4
15-12-28 150,00--77,18-- -- 76,0577,25----0 --
21-12-29 25,000,480,41-- -- ----0,480,481 15-4
21-12-29 30,000,900,70-- -- ----0,900,902 10-4
21-12-2943540,001,851,76-0,02 -1,1% ----1,851,8526 12-5
21-12-29 45,002,892,63-- -- ----2,892,891 12-5
21-12-29 50,003,953,74-- -- ----3,953,951 7-5
21-12-29 55,005,405,17-- -- ----5,405,401 7-5
21-12-29 60,006,756,86-0,11 -1,6% ----6,756,751 14-5
21-12-293070,0011,4511,36-0,18 -1,6% ----11,4511,451 7-5
21-12-29 80,0017,0017,24-- -- ----17,0017,001 6-5
21-12-29 90,0027,2024,04-- -- ----27,2027,205 9-4
21-12-29 100,0032,3031,54-- -- ----32,3032,301 4-5
21-12-29 110,00--39,65-- -- --------0 --
21-12-29 120,0050,2548,26-- -- ----50,2550,251 28-4
21-12-29 150,0085,8076,79-- -- ----85,8085,801 13-1
20-12-302030,001,300,97-0,02 -2,1% ----1,301,302 21-4
20-12-30 40,002,742,42-- -- ----2,742,742 24-4
20-12-30 45,003,443,48-- -- ----3,443,441 6-5
20-12-30 50,004,954,82-- -- ----4,954,951 6-5
20-12-30 55,006,306,36-- -- ----6,306,301 11-5
20-12-30 60,008,508,21-- -- ----8,508,5010 11-5
20-12-30 65,0010,5010,41-- -- ----10,5010,501 6-5
20-12-30 70,0013,1013,01+0,09 +0,7% ----13,1013,101 14-5
20-12-30 80,0018,7718,79-- -- ----18,7718,771 6-5
20-12-30 90,0025,7025,47-- -- ----25,7025,7010 11-5
20-12-30 100,0033,5532,95-- -- ----33,5533,5540 6-5
20-12-30 110,00--41,00-- -- --------0 --
20-12-30 120,0057,4049,55-- -- ----57,4057,4026 23-3
20-12-30 150,0085,4577,58-- -- ----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?