Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 71,4671,28+0,18 +0,3% 72,3471,32478.20417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-6-2026)
Totaal volume 1.246 (573 Calls, 673 Puts)
Totaal open interest bij opening 32.267 (9.263 Calls, 23.004 Puts)
Call / Put ratio 0,85
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26822,000,080,01+0,07 +700,0% --0,07----0 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-- -- --0,07----0 27-3
19-06-2647735,000,12---- -- --0,72----0 16-3
19-06-2661640,000,04---- -- --------0 5-5
19-06-261344,000,30---- -- --------0 9-3
19-06-2615545,000,18---- -- --------0 10-4
19-06-262046,000,720,01+0,71 +7100,0% --0,070,720,7218 15-9
19-06-262048,000,300,02-- -- ----0,300,301 13-2
19-06-262.19150,000,010,02-0,01 -50,0% --0,07----0 4-6
19-06-2613452,000,040,02+0,02 +100,0% ----0,040,041 4-6
19-06-2685954,000,030,03-- -- ----0,030,034 27-5
19-06-264.12655,000,04---- -- --------0 21-5
19-06-262.16356,000,040,01-- -- --0,070,040,046 27-5
19-06-263657,000,110,01-- -- --0,08----0 19-5
19-06-262.37658,000,050,01+0,04 +400,0% ----0,050,05500 8-6
19-06-268459,000,140,01-- -- --------0 15-5
19-06-267.32460,000,040,01-- -- ----0,050,04122 8-6
19-06-2669462,000,050,05-- -- --0,090,050,055 8-6
19-06-26 64,000,050,10-0,05 -50,0% ----0,050,055 09:30
19-06-26 65,000,070,12-- -- ----0,080,079 8-6
19-06-26 66,000,100,14-0,04 -28,6% --1,300,100,101 09:02
19-06-26 67,00--0,16-- -- 0,050,22----0 --
19-06-26 68,000,210,22-- -- ----0,210,203 8-6
19-06-26 69,000,360,33-- -- ----0,360,3610 8-6
19-06-26 70,000,310,54-0,23 -42,6% ----0,310,3151 13:13
19-06-26 71,000,600,86-0,26 -30,2% ----0,600,5656 16:47
19-06-26 72,001,111,37-0,26 -19,0% 1,091,311,110,8090 17:24
19-06-26 73,00--2,03-- -- --------0 --
19-06-26 74,001,962,86-0,90 -31,5% ----2,311,965 13:39
19-06-26 75,00--3,77-- -- 3,363,76----0 --
19-06-26 76,004,004,73-0,73 -15,4% ----4,004,002 09:53
19-06-262178,003,186,72-0,18 -2,7% ----3,183,1830 26-5
19-06-26 80,004,858,72-- -- --------0 26-5
19-06-26 82,008,2010,72-- -- --------0 27-5
19-06-26 85,0011,2013,72-- -- ----11,5011,05400 22-5
19-06-26 88,0014,1516,72-- -- --------0 22-5
19-06-26 90,0016,0018,72-- -- --------0 22-5
19-06-26 92,0018,0520,72-- -- 20,3520,70----0 22-5
19-06-26 100,0025,7028,72-- -- 28,3528,70----0 25-5
19-06-26 110,0036,1438,72-- -- ----36,1436,058 22-5
17-07-26 40,00--0,06-- -- --------0 --
17-07-26 45,00--0,09-- -- --------0 --
17-07-26 50,00--0,11-- -- --0,14----0 --
17-07-26 52,00--0,12-- -- --------0 --
17-07-26 54,00--0,12-- -- --------0 --
17-07-26 56,00--0,13-- -- --------0 --
17-07-26 58,000,140,15-- -- ----0,140,141 22-5
17-07-26 60,000,180,17-- -- 0,080,220,180,181 28-5
17-07-26 62,000,220,23-- -- ----0,220,226 5-6
17-07-26 64,000,230,30-0,07 -23,3% ----0,230,234 12:56
17-07-26 66,000,420,45-- -- --0,500,500,4215 8-6
17-07-26 68,000,680,74-0,06 -8,1% 0,620,790,680,6012 17:22
17-07-26 70,001,051,27-0,22 -17,3% ----1,050,9335 16:44
17-07-26 72,001,762,10-0,34 -16,2% ----1,761,64110 16:18
17-07-26 74,003,153,33-- -- 1,20--3,153,152 8-6
17-07-26 76,004,254,93-- -- 4,604,854,254,2530 28-5
17-07-26 78,005,856,76-- -- ----5,855,852 29-5
17-07-26 80,005,858,72-- -- ----5,855,857 25-5
17-07-26 82,007,9010,72-- -- ----7,907,905 22-5
17-07-26 84,0011,7012,72-- -- ----11,7011,705 20-5
17-07-26 88,00--16,72-- -- 16,3516,70----0 --
17-07-26 92,00--20,72-- -- --------0 --
21-08-26 40,00--0,01-- -- --------0 --
21-08-26 45,00--0,06-- -- --------0 --
21-08-26 50,00--0,14-- -- 0,050,25----0 --
21-08-26 52,00--0,19-- -- --------0 --
21-08-26 54,00--0,24-- -- --------0 --
21-08-26 56,000,240,31-- -- --------1 28-5
21-08-26 58,000,580,40-- -- ----0,580,581 20-5
21-08-26 60,000,560,51-- -- 0,380,570,560,561 4-6
21-08-26 62,000,670,69-- -- ----0,670,671 8-6
21-08-26 64,000,830,96-0,13 -13,5% ----0,830,834 09:09
21-08-26 66,001,131,37-0,24 -17,5% ----1,131,131 15:57
21-08-26 68,002,021,93-- -- ----2,022,021 3-6
21-08-26 70,002,302,69-0,39 -14,5% 2,512,722,302,263 14:53
21-08-26 72,003,753,72-- -- ----3,763,7328 5-6
21-08-26 74,004,535,00-0,47 -9,4% ----4,534,534 09:41
21-08-26 76,005,966,51-0,55 -8,4% ----5,965,961 09:45
21-08-26 78,006,008,17-- -- 7,858,156,056,004 22-5
21-08-26 80,00--9,98-- -- --------0 --
21-08-26 82,00--11,87-- -- --------0 --
21-08-26 84,0013,0013,80-- -- ----13,0012,9635 20-5
21-08-26 88,0013,9117,73-- -- 17,3517,8513,9113,9030 26-5
21-08-26 92,0018,2521,70-- -- ----18,5518,25200 25-5
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% --0,52----0 24-12
18-09-26 35,000,250,01-- -- --------0 24-3
18-09-26 40,000,140,05-- -- --------0 20-5
18-09-26 46,000,250,15-- -- 0,070,21----0 27-4
18-09-26 48,000,290,18-- -- --------0 29-4
18-09-26 50,000,200,22-- -- --------0 28-5
18-09-26 52,000,250,26-- -- --------0 28-5
18-09-26 54,000,710,32-- -- 0,220,39----0 13-4
18-09-26 56,000,300,40-- -- --------0 26-5
18-09-26 58,000,520,51-- -- ----0,530,5221 5-6
18-09-26 60,000,590,67-0,08 -11,9% ----0,610,5935 15:39
18-09-26 65,001,271,42-0,15 -10,6% 1,291,471,331,23133 16:31
18-09-26 70,002,873,02-0,15 -5,0% ----2,872,9036 17:18
18-09-26 75,005,995,99-- -- ----5,995,991 3-6
18-09-26 80,009,6510,13-- -- --------0 29-5
18-09-26 85,0012,2014,81-- -- --------0 22-5
18-09-26 90,0018,7019,77-- -- --------0 28-5
18-09-26 100,0025,9029,67-- -- 29,3529,7025,9025,8575 26-5
18-09-26 110,0045,7539,63-- -- --------0 25-3
18-09-26 120,0047,2049,59-- -- --------0 18-5
18-12-26 20,000,060,03+0,03 +100,0% --------0 19-12
18-12-26 24,00--0,01-- -- --------0 --
18-12-26 25,000,100,02+0,08 +400,0% ----0,100,101 10-11
18-12-26 26,00--0,02-- -- --------0 --
18-12-26 28,000,070,04-- -- --------0 19-5
18-12-26 30,000,240,06-- -- --0,520,240,241 23-3
18-12-26 35,000,080,13-- -- ----0,080,082 26-5
18-12-26 40,000,210,18-- -- 0,110,230,210,206 20-5
18-12-2625045,000,250,280,00 0,0% ----0,250,252 2-6
18-12-26 50,000,390,45-- -- ----0,390,393 4-6
18-12-26 52,000,550,54-- -- 0,420,61----0 1-6
18-12-26 54,000,620,64-- -- --------0 28-5
18-12-26 55,000,660,72-- -- 0,40--0,660,661 3-6
18-12-26 56,000,900,80-- -- --------0 19-5
18-12-26 58,001,061,01-- -- --------0 3-6
18-12-26 60,001,181,25-0,07 -5,6% --1,531,181,127 17:07
18-12-26 65,001,922,24-0,32 -14,3% 2,102,272,001,923 13:35
18-12-26 70,003,713,96-0,25 -6,3% ----3,713,7129 17:09
18-12-26 75,006,106,68-0,58 -8,7% ----6,106,0013 15:35
18-12-26 80,007,5010,39-- -- ----7,657,50302 26-5
18-12-26 85,0012,3014,86-- -- ----12,3012,301 27-5
18-12-26 90,0018,6519,72-- -- 19,3519,8018,6518,651 29-5
18-12-26 100,0027,1029,64-- -- ----27,1027,0550 18-5
18-12-26 110,0036,6039,59-- -- ----37,0036,6044 18-5
18-12-26 120,0048,8549,54-- -- ----48,8548,8511 22-4
19-03-27 30,00--0,14-- -- 0,020,24----0 --
19-03-27 35,00--0,19-- -- --------0 --
19-03-27 40,000,330,29-- -- --------0 23-4
19-03-27 45,000,510,45-- -- --------0 23-4
19-03-27 50,000,560,68-- -- 0,550,75----0 27-5
19-03-27 52,000,800,83-- -- --------0 29-5
19-03-27 54,001,051,01-- -- --------0 1-6
19-03-274456,001,281,23-0,02 -1,6% --------0 1-6
19-03-27 58,001,421,49-- -- 1,341,56----0 28-5
19-03-2713660,001,851,82-0,03 -1,6% ----1,851,855 5-6
19-03-27 65,003,002,98-- -- --------0 2-6
19-03-27 70,004,974,79-- -- --------0 4-6
19-03-27 75,007,257,43-- -- 7,157,457,257,254 8-6
19-03-27 80,009,4510,93-- -- --------0 28-5
19-03-27 85,0013,0015,17-- -- --------0 18-5
19-03-27 90,0019,3019,79-- -- --------0 28-4
19-03-27 100,00--29,62-- -- --------0 --
19-03-27 110,00--39,57-- -- 39,1539,80----0 --
19-03-27 120,0049,8449,52-- -- --------0 20-4
18-06-27 30,000,180,14-- -- ----0,180,184 5-5
18-06-27 35,000,370,29-- -- --0,710,370,371 6-1
18-06-27 40,000,430,44-- -- ----0,430,432 28-5
18-06-27 45,000,650,69-0,04 -5,8% 0,53--0,650,639 15:59
18-06-2716850,001,061,09-0,05 -4,6% ----1,081,0512 8-6
18-06-27 55,001,561,73-0,17 -9,8% ----1,561,567 13:28
18-06-27 60,002,512,70-0,19 -7,0% 2,472,742,512,4913 16:25
18-06-27 70,006,056,17-- -- 5,956,256,056,05280 1-6
18-06-27 80,0012,2012,34-- -- ----12,2012,201 8-6
18-06-27 90,0017,7020,59-- -- --------0 25-5
18-06-27 100,0026,0729,91-- -- ----26,0726,0710 26-5
18-06-27 110,0036,3639,66-- -- --------0 25-5
18-06-273120,0048,0149,62-0,22 -0,4% 49,2049,65----0 28-5
18-06-27 150,00--79,46-- -- 78,9579,70----0 --
17-12-27 20,000,110,02-- -- 0,050,21----0 22-4
17-12-27 25,000,220,10-- -- --0,570,220,221 5-6
17-12-27 28,000,230,20-- -- --------0 1-4
17-12-27 30,000,290,25-- -- ----0,290,293 4-6
17-12-27 35,000,400,43-- -- 0,280,560,400,40127 25-5
17-12-27 40,000,620,71-- -- ----0,620,6237 18-5
17-12-27 45,001,041,13-- -- --------0 28-5
17-12-27 50,001,651,75-0,10 -5,7% 1,30--1,651,653 10:56
17-12-27 55,002,582,64-- -- ----2,582,581 2-6
17-12-27 60,003,803,88-- -- --------0 2-6
17-12-27 70,007,857,88-- -- ----7,857,70853 3-6
17-12-27 80,0013,9514,09-- -- ----13,9513,951 3-6
17-12-27 90,0021,3021,99-- -- ----21,5021,3010 29-5
17-12-27 100,0028,3330,92-- -- 30,3531,1028,6528,3360 22-5
17-12-27 110,0036,5540,33-- -- ----36,5536,5010 26-5
17-12-27 120,0048,8049,93-- -- ----48,9548,758 30-4
17-12-27 150,00--79,51-- -- --------0 --
15-12-28 25,000,280,24-- -- 0,140,430,280,282 5-6
15-12-28 30,000,520,54-- -- ----0,520,524 3-6
15-12-28 35,000,860,88-- -- ----0,860,861 4-6
15-12-2883240,001,301,38-0,03 -2,2% ----1,301,301 11-5
15-12-28 45,001,992,07-- -- 1,872,22----0 2-6
15-12-28 50,002,863,00-- -- 2,783,142,862,861 5-6
15-12-2817055,004,284,21-0,05 -1,2% 3,954,364,284,281 4-6
15-12-28 60,005,655,83-- -- ----5,655,652 8-6
15-12-28 70,0010,2010,26-- -- ----10,2010,0546 1-6
15-12-28 80,0016,2216,50-- -- ----16,2216,221 29-5
15-12-28 90,0021,6723,90-- -- ----21,6721,6711 15-5
15-12-28 100,0029,6132,19-- -- ----29,6129,615 15-5
15-12-28 110,0038,3541,02-- -- ----38,3538,351 25-5
15-12-28 120,0050,3050,32-- -- 49,6550,6050,3050,301 8-6
15-12-28 150,0079,3579,51-- -- ----79,3579,351 8-6
21-12-29 25,000,480,52-- -- 0,300,74----0 15-4
21-12-29 30,000,800,91-- -- --------0 21-5
21-12-29 40,002,032,11-- -- ----2,032,031 8-6
21-12-29 45,002,703,04-- -- --------0 25-5
21-12-29 50,004,344,24-- -- ----4,344,16200 5-6
21-12-29 55,005,005,75-- -- ----5,005,002 26-5
21-12-29 60,006,737,57-- -- 7,207,80----0 15-5
21-12-29 70,0010,8012,25-- -- ----10,8010,802 26-5
21-12-29 80,0018,5818,49-- -- 18,0018,7018,5818,3858 1-6
21-12-291690,0027,2025,56-0,22 -0,9% ----27,2027,205 9-4
21-12-29 100,0032,3033,25-- -- 32,7033,8532,3032,301 4-5
21-12-29 110,0039,5041,54-- -- ----39,5039,501 22-5
21-12-29 120,0050,7650,34-- -- ----50,7650,5334 1-6
21-12-297150,0076,9079,35-0,17 -0,2% 78,6080,1576,9076,903 18-5
20-12-30 30,001,251,21-- -- ----1,251,257 8-6
20-12-30 40,002,622,76-0,14 -5,1% 2,443,012,622,621 12:40
20-12-30845,003,503,91-0,04 -1,0% 3,554,193,503,502 25-5
20-12-30 50,005,335,33-- -- ----5,335,308 8-6
20-12-30 55,007,207,02-- -- --------0 2-6
20-12-30 60,008,008,99-- -- --------0 22-5
20-12-30 65,0011,1911,24-- -- 10,8011,5011,1911,191 3-6
20-12-30 70,0013,7613,88-- -- 13,3014,2513,7613,76100 5-6
20-12-30 80,0020,2520,07-- -- --------0 4-6
20-12-30 90,0025,7026,93-- -- ----25,7025,7010 11-5
20-12-30 100,0033,5534,50-- -- --------0 6-5
20-12-30 110,0042,3542,56-- -- 41,5043,2542,3542,352 8-6
20-12-30 120,0057,4051,31-- -- ----57,4057,4026 23-3
20-12-30 150,0076,5079,56-- -- ----76,5076,503 25-5
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?