Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 66,6865,62+1,06 +1,6% 67,2066,40709.55517:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-3-2026)
Totaal volume 2.046 (1.011 Calls, 1.035 Puts)
Totaal open interest bij opening 38.296 (21.096 Calls, 17.200 Puts)
Call / Put ratio 0,98
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-- -- --0,03----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 --
20-03-26 35,00------ -- ---------- --
20-03-26136,000,320,01+0,31 +3100,0% ----0,320,321 12-6
20-03-261138,000,020,02-- -- --0,030,020,021 5-3
20-03-26 40,00------ -- ---------- --
20-03-261542,000,330,06+0,27 +450,0% --0,030,340,332 3-9
20-03-266044,000,330,08+0,25 +312,5% ----0,330,3310 29-9
20-03-26 45,00------ -- ---------- --
20-03-26 46,00------ -- ---------- --
20-03-26 48,00------ -- ---------- --
20-03-26 50,00------ -- ---------- --
20-03-26 52,00------ -- ---------- --
20-03-26 54,00------ -- ---------- --
20-03-26 55,00------ -- ---------- --
20-03-2664556,000,010,06-0,05 -83,3% --0,030,010,0142 19-3
20-03-26757,000,030,07-0,04 -57,1% ----0,030,031 17-3
20-03-2688758,000,040,01+0,03 +300,0% ----0,050,042 17-3
20-03-2619759,000,080,01-- -- ----0,080,083 13-3
20-03-26 59,50--0,01-- -- --------0 --
20-03-26 60,00------ -- ---------- --
20-03-262361,000,650,01-- -- --0,030,770,6534 9-3
20-03-2642662,000,010,02-0,01 -50,0% --0,030,010,014 20-3
20-03-2633163,000,420,06-- -- --0,030,420,3744 12-3
20-03-2683764,000,050,12-0,07 -58,3% 0,010,050,060,0316 20-3
20-03-261.21365,000,070,23-0,16 -69,6% 0,030,110,080,0350 20-3
20-03-261.22666,000,550,47+0,08 +17,0% 0,170,800,620,08186 20-3
20-03-2614167,001,460,98+0,48 +49,0% 1,351,551,460,4512 20-3
20-03-2667568,002,441,74+0,70 +40,2% 2,352,552,541,00110 20-3
20-03-261169,003,202,68+0,52 +19,4% 3,353,553,203,206 20-3
20-03-26 70,00------ -- ---------- --
20-03-26 71,00--4,67-- -- 5,305,60----0 --
20-03-267972,005,955,67+0,63 +11,1% 6,256,605,955,951 20-3
20-03-26374,008,037,66-- -- 8,208,658,038,032 16-3
20-03-26 76,00--9,66-- -- 10,1510,75----0 --
20-03-26 78,008,0011,66-- -- 12,1512,758,008,003 13-2
20-03-26380,0020,5513,66+6,89 +50,4% 14,1514,7520,5520,553 26-9
20-03-26 84,0017,8517,66-- -- 18,1518,7517,8517,851 27-1
20-03-26 88,00--21,66-- -- 22,1522,75----0 --
20-03-26 90,0025,3523,66-- -- 24,1524,7525,3525,353 20-1
20-03-26 100,0034,6533,66+0,64 +1,9% 34,1534,7534,6534,651 23-1
17-04-26 28,00--0,01-- -- 0,01------0 --
17-04-26 30,00--0,01-- -- --------0 --
17-04-26 35,00--0,05-- -- --------0 --
17-04-26 40,00--0,01-- -- 0,010,13----0 --
17-04-26 44,00--0,03-- -- 0,040,16----0 --
17-04-26 46,00--0,01-- -- --------0 --
17-04-26 48,00--0,02-- -- --------0 --
17-04-26 50,000,170,05-- -- ----0,170,171 24-3
17-04-26 52,000,180,10+0,08 +80,0% ----0,180,181 09:01
17-04-26 54,000,150,18-0,03 -16,7% ----0,150,151 09:20
17-04-26 56,000,250,29-0,04 -13,8% ----0,260,2342 13:32
17-04-26 57,000,300,36-- -- ----0,300,3010 23-3
17-04-26 58,000,320,42-0,10 -23,8% ----0,320,3212 14:13
17-04-26 59,000,630,52-- -- ----0,630,631 24-3
17-04-26 60,000,480,61-0,13 -21,3% ----0,480,485 16:12
17-04-26 62,000,700,94-0,24 -25,5% ----0,700,61187 14:59
17-04-26 64,001,071,43-0,36 -25,2% ----1,070,9372 16:38
17-04-26 66,001,542,19-0,65 -29,7% ----1,551,5411 12:59
17-04-2682668,002,513,29-0,72 -21,9% ----2,512,4515 13:23
17-04-26 70,006,664,77-- -- 0,86--6,706,663 23-3
17-04-26 72,006,316,50-- -- ----6,326,274 24-3
17-04-26 74,008,118,43-- -- ----8,118,107 16-3
17-04-26 76,009,9010,38-- -- ----9,909,908 17-3
17-04-26 78,00--12,38-- -- --------0 --
17-04-26 80,00--14,38-- -- --------0 --
17-04-26 84,00--18,38-- -- --------0 --
17-04-26 88,00--22,38-- -- --------0 --
15-05-26 35,000,080,07-- -- ----0,080,081 17-3
15-05-26 40,00--0,12-- -- --------0 --
15-05-26 45,00--0,18-- -- 0,090,24----0 --
15-05-26 48,00--0,24-- -- --------0 --
15-05-26 50,000,420,29-- -- ----0,420,423 23-3
15-05-26 52,000,570,36-- -- ----0,570,571 23-3
15-05-26 54,000,450,46-- -- ----0,450,4560 23-3
15-05-26 56,00--0,59-- -- 0,430,56----0 --
15-05-26 57,001,140,68-- -- ----1,141,143 23-3
15-05-26 58,000,920,79-- -- ----0,980,9235 6-3
15-05-26 59,000,590,93-- -- ----0,600,5967 2-3
15-05-26 60,000,871,08-0,21 -19,4% ----0,870,875 10:25
15-05-26 62,001,121,51-0,39 -25,8% ----1,191,1215 13:16
15-05-26 64,001,652,08-0,43 -20,7% 0,30--1,651,6511 15:14
15-05-26 66,002,322,86-0,54 -18,9% ----2,322,26356 16:04
15-05-26 68,003,853,92-- -- ----3,853,851 20-3
15-05-26 70,004,675,25-- -- 4,374,624,674,675 13-3
15-05-26 72,006,136,80-- -- ----6,136,131 13-3
15-05-26 74,005,758,52-- -- ----5,755,754 27-2
15-05-26 76,007,2510,40-- -- ----7,257,256 27-2
15-05-26 80,00--14,38-- -- --------0 --
15-05-26 84,00--18,38-- -- --------0 --
15-05-26 88,00--22,38-- -- --------0 --
19-06-26 22,000,080,03+0,05 +166,7% 0,010,070,100,088 25-6
19-06-26 24,00--0,05-0,03 -60,0% --------0 --
19-06-26 26,000,060,060,00 0,0% ----0,060,061 30-9
19-06-26 28,00--0,08-- -- --------0 --
19-06-26 30,000,120,09-- -- ----0,120,121 9-3
19-06-26 35,000,120,14-- -- --0,720,120,121 16-3
19-06-26 40,000,300,22-- -- ----0,300,302 23-3
19-06-26 44,000,300,31-- -- ----0,300,301 9-3
19-06-26 45,000,200,34-- -- ----0,200,202 2-2
19-06-26 46,000,720,38+0,34 +89,5% ----0,720,7218 15-9
19-06-26 48,000,300,46-- -- ----0,300,301 13-2
19-06-262.19150,000,520,57-0,09 -15,8% ----0,570,5260 24-3
19-06-26 52,000,430,71-- -- ----0,430,431 18-3
19-06-26 54,000,770,91-- -- ----0,770,775 16-3
19-06-26 55,001,051,04-- -- ----1,051,0525 20-3
19-06-26 56,001,191,18-- -- ----1,191,191 24-3
19-06-26 57,001,131,35-- -- ----1,911,1053 23-3
19-06-26 58,001,641,55-- -- ----1,641,641 24-3
19-06-262059,001,481,79-0,31 -17,3% ----1,481,4420 23-3
19-06-26 60,001,622,04-0,42 -20,6% ----1,621,6225 12:28
19-06-26 62,002,252,68-0,43 -16,0% ----2,322,2337 11:31
19-06-26 64,002,943,50-0,56 -16,0% ----2,952,9148 15:25
19-06-26 65,003,393,99-0,60 -15,0% ----3,393,3230 13:23
19-06-26 66,004,484,54-- -- ----6,254,18210 23-3
19-06-2673968,005,905,80-0,72 -12,4% ----6,055,8514 24-3
19-06-26 70,006,457,28-0,83 -11,4% ----6,456,3057 10:53
19-06-2611172,007,858,93-0,95 -10,6% ----7,957,8011 15:39
19-06-26 76,0010,2512,52-- -- ----10,2510,255 18-3
19-06-26 80,0015,7016,40-- -- ----15,7015,7058 6-3
19-06-26 85,0018,9021,35-- -- ----18,9018,9040 18-3
19-06-26 90,0024,5526,32-- -- ----24,5524,5525 17-3
19-06-26 100,0034,7036,27-- -- ----34,7034,7040 16-1
19-06-26 110,0046,0546,22-- -- ----46,0546,0540 24-3
18-09-26 24,00--0,04-- -- --------0 --
18-09-26 26,00--0,06-- -- --------0 --
18-09-26 28,00--0,10-- -- --------0 --
18-09-26 30,000,100,14-0,04 -28,6% --0,520,100,101 24-12
18-09-26 35,000,250,25-- -- ----0,250,255 24-3
18-09-26540,000,480,39-0,07 -17,9% ----0,480,481 24-11
18-09-26 46,000,740,71-- -- ----0,740,741 6-3
18-09-26 48,000,480,87-- -- ----0,490,4840 11-2
18-09-26 50,001,081,08-- -- 0,841,021,081,082 24-3
18-09-26 52,001,501,35-- -- ----1,501,482 24-3
18-09-26 54,002,251,70-- -- ----2,252,254 23-3
18-09-26 56,002,912,13-- -- ----2,912,913 23-3
18-09-26 58,002,662,65-- -- 2,242,402,662,6120 24-3
18-09-26 60,003,053,30-- -- ----4,103,053 23-3
18-09-26 65,005,005,53-0,53 -9,6% ----5,004,702 17:10
18-09-26 70,008,408,73-- -- ----8,408,405 16-3
18-09-26 75,0012,1012,75-- -- ----12,1012,105 16-3
18-09-26 80,0017,3517,32-- -- ----17,3517,257 20-3
18-09-26 85,0023,9522,12-- -- ----23,9523,9510 23-3
18-09-26 90,0024,9027,01-- -- ----24,9024,9011 18-3
18-09-26 100,0031,0336,87-- -- ----31,0331,038 12-2
18-09-26 110,0045,7546,77-1,02 -2,2% ----45,7545,7511 10:58
18-12-26 20,000,060,08-0,02 -25,0% ----0,060,062 19-12
18-12-26 24,00--0,11-- -- --------0 --
18-12-26 25,000,100,12-0,02 -16,7% ----0,100,101 10-11
18-12-26 26,00--0,13-- -- --------0 --
18-12-26 28,000,100,15-- -- ----0,100,101 6-2
18-12-26 30,000,240,20-- -- 0,080,230,240,241 23-3
18-12-26 35,000,370,31-- -- ----0,370,372 23-3
18-12-26 40,000,330,50-- -- ----0,330,332 2-3
18-12-2623345,000,870,81-0,10 -12,3% ----0,870,8720 24-3
18-12-26 50,001,181,38-0,20 -14,5% ----1,181,1810 12:14
18-12-26 52,001,671,71-- -- ----1,671,6710 24-3
18-12-26 54,002,052,10-- -- ----2,052,0413 24-3
18-12-261.84055,002,402,33-0,27 -11,6% ----2,402,353 24-3
18-12-26 56,002,642,58-- -- 2,212,382,652,4980 24-3
18-12-26 58,004,093,14-- -- ----4,094,096 23-3
18-12-26 60,003,413,82-0,41 -10,7% ----3,413,304 14:56
18-12-26 65,005,946,06-- -- ----5,945,9410 24-3
18-12-26 70,008,959,13-- -- ----8,958,952 23-3
18-12-26 75,0011,2213,03-- -- ----11,2211,225 13-2
18-12-2616080,0016,4517,45-0,96 -5,5% ----16,4516,452 20-3
18-12-26 85,0022,0522,15-- -- ----22,0521,9531 20-3
18-12-26 90,0026,1526,99-- -- ----26,1526,1510 20-3
18-12-26 100,0035,9536,83-- -- 35,6536,1535,9535,9533 20-3
18-12-26 110,0043,3546,71-- -- ----43,3543,3525 9-2
18-12-26 120,0054,5556,61-- -- ----54,5554,5525 2-2
19-03-27 30,00--0,17-- -- --------0 --
19-03-27 35,00--0,37-- -- --------0 --
19-03-27 40,000,150,62-- -- ----0,150,1510 23-3
19-03-27 45,00--1,03-- -- --------0 --
19-03-27 50,00--1,69-- -- --------0 --
19-03-27 52,00--2,06-- -- --------0 --
19-03-27 54,00--2,50-- -- --------0 --
19-03-27 56,00--3,02-- -- --------0 --
19-03-27 58,00--3,64-- -- --------0 --
19-03-27 60,00--4,35-- -- 3,814,03----0 --
19-03-27 65,00--6,61-- -- --------0 --
19-03-27 70,00--9,66-- -- --------0 --
19-03-27 75,00--13,33-- -- --------0 --
19-03-27 80,00--17,57-- -- --------0 --
19-03-27 90,00--26,97-- -- --------0 --
19-03-27 100,00--36,83-- -- --------0 --
19-03-27 110,00--46,71-- -- --------0 --
18-06-27 30,000,290,32-0,03 -9,4% ----0,290,291 13-8
18-06-27 35,000,370,52-- -- --0,710,370,371 6-1
18-06-27 40,000,900,85-- -- ----0,900,902 3-3
18-06-27 45,001,341,39-- -- ----1,341,3420 24-3
18-06-27 50,002,602,24-- -- ----2,602,601 9-3
18-06-27 55,003,503,52-- -- ----3,503,501 20-3
18-06-27 60,005,185,29-- -- ----5,185,0021 23-3
18-06-2716170,0010,2510,71-0,70 -6,5% ----10,259,952 5-3
18-06-27 80,0016,5018,43-- -- ----16,5016,501 3-2
18-06-27 90,0026,6027,35-- -- ----26,6526,3582 19-3
18-06-27 100,0038,7536,97-- -- ----38,7538,7510 23-3
18-06-27 110,0045,9046,85-- -- ----45,9045,901 30-1
18-06-27 120,00--56,75-- -- --------0 --
17-12-27 20,000,050,06-- -- 0,05--0,050,051 19-1
17-12-2744125,000,240,23-0,03 -13,0% --0,570,240,183 20-3
17-12-27 28,000,420,32-- -- ----0,420,421 3-3
17-12-2795130,000,350,40-0,05 -12,5% 0,09--0,350,351 10-3
17-12-27 35,000,690,71-- -- ----0,700,6921 3-3
17-12-27 40,001,071,23-- -- ----1,071,072 2-3
17-12-27 45,002,122,02-- -- ----2,122,1220 9-3
17-12-27 50,002,933,11-0,18 -5,8% 2,77--2,932,8961 16:07
17-12-27 55,004,564,62-- -- 4,08--4,574,5631 24-3
17-12-27 60,007,756,56-- -- 5,956,557,757,753 23-3
17-12-27 70,009,9512,16-- -- ----9,959,9334 27-2
17-12-27 80,0018,7019,68-- -- ----18,7018,701 5-3
17-12-27 90,0027,0528,37-- -- ----27,0527,051 5-3
17-12-27 100,0034,8237,60-- -- ----34,8234,8260 25-2
17-12-27 110,0046,5547,04-- -- ----46,5546,5533 20-3
17-12-27 120,0053,0056,59-- -- ----53,0053,001 11-2
15-12-28 25,000,500,39-- -- ----0,500,503 23-3
15-12-28 30,000,720,75-- -- ----0,720,721 14-1
15-12-2878935,001,351,31-0,09 -6,9% ----1,351,351 12-3
15-12-28 40,002,002,12-- -- ----2,102,003 12-3
15-12-28 45,003,433,23-- -- ----3,433,431 23-3
15-12-28 50,005,054,64-- -- ----5,305,053 23-3
15-12-28 55,006,006,41-0,41 -6,4% ----6,106,003 15:04
15-12-2860160,008,458,56-0,34 -4,0% ----8,458,451 12-3
15-12-28 70,0014,4514,38-- -- ----14,4514,4522 24-3
15-12-2819080,0021,0021,50-0,66 -3,1% ----21,0021,001 27-1
15-12-28 90,0030,9029,63-- -- ----30,9030,9025 21-1
15-12-28 100,0039,4538,60-- -- ----39,9039,4572 21-1
15-12-28 110,0048,8047,80-- -- ----48,8048,758 6-3
15-12-28 120,0057,2357,30-- -- ----57,2357,231 14-1
21-12-29 25,000,670,66-- -- ----0,670,671 12-3
21-12-29 30,001,001,19-- -- ----1,001,001 13-2
21-12-29 40,003,103,02-- -- ----3,103,103 19-3
21-12-29 45,004,404,37-- -- ----4,404,401 24-3
21-12-29 50,005,706,04-0,34 -5,6% ----5,705,701 09:19
21-12-29 55,008,458,01-- -- ----8,458,451 23-3
21-12-291.14760,0010,2410,29-0,31 -3,0% ----10,2410,2410 19-3
21-12-29 70,0016,9516,11-- -- ----16,9516,951 6-3
21-12-29 80,0022,6023,13-- -- ----22,6022,605 23-3
21-12-29 90,0032,5031,03-- -- ----32,5032,505 23-3
21-12-29 100,0040,8539,58-- -- ----40,8540,855 23-3
21-12-29 120,0058,1557,62-- -- ----58,1558,151 9-3
21-12-29 150,0085,8086,26-- -- ----85,8085,801 13-1
20-12-30 30,001,751,65-- -- ----1,751,755 2-3
20-12-30 40,003,213,81-- -- ----3,213,211 23-3
20-12-30 45,004,905,33-- -- ----4,904,901 6-2
20-12-30 50,007,007,12-- -- ----7,007,002 20-3
20-12-30 55,009,209,21-- -- ----9,208,8016 19-3
20-12-30 60,0012,8011,59-- -- ----12,8012,502 23-3
20-12-30 65,0014,4014,36-- -- ----14,7514,405 24-3
20-12-30 70,0017,0017,48-0,48 -2,7% ----17,0016,902 10:25
20-12-30 80,0023,3024,38-- -- ----23,3023,30100 25-2
20-12-30 90,0031,7032,03-- -- ----31,7031,701 20-3
20-12-30 100,0039,6040,25-- -- ----39,6039,601 20-3
20-12-30 120,0057,4058,03-- -- ----57,4057,4026 23-3
20-12-30 150,0085,4586,80-- -- ----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?