Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 63,0863,76-0,68 -1,1% 63,7262,96407.31817:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-12-2025)
Totaal volume 6.615 (2.835 Calls, 3.780 Puts)
Totaal open interest bij opening 44.755 (10.829 Calls, 33.926 Puts)
Call / Put ratio 0,75
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25920,000,070,01-- -- ----0,070,062 19-2
19-12-251222,000,020,01+0,01 +100,0% ----0,020,021 1-8
19-12-25224,000,040,01-- -- ----0,040,041 2-6
19-12-2587125,000,030,01+0,02 +200,0% ----0,030,031 16-9
19-12-259426,000,280,01-- -- ----0,280,281 4-4
19-12-2513728,000,040,01-- -- ----0,040,045 16-7
19-12-251.59230,000,120,01+0,11 +1100,0% --0,050,120,121 17-10
19-12-252.88035,000,050,01-- -- ----0,050,051 10-10
19-12-25336,000,070,01-- -- ----0,070,072 5-9
19-12-25138,000,270,01-- -- --0,090,270,271 17-6
19-12-252.56240,000,030,01-- -- ----0,030,0315 19-11
19-12-2542642,000,050,03-- -- --0,060,050,051 3-11
19-12-2533744,000,110,01-- -- ----0,110,115 29-10
19-12-252.60945,000,040,01-- -- ----0,040,0410 20-11
19-12-252.44346,000,240,01-- -- ----0,240,241 10-9
19-12-252.19948,000,090,01-- -- ----0,090,092 19-11
19-12-251.61850,000,100,03-- -- 0,02--0,100,09102 25-11
19-12-252.43552,000,120,01-- -- --1,000,120,1230 25-11
19-12-2555353,000,140,01-- -- ----0,140,141 25-11
19-12-254.63854,000,090,03-- -- ----0,090,0920 1-12
19-12-25 55,000,040,01+0,03 +300,0% 0,02--0,040,0410 9-12
19-12-25 56,000,050,02+0,03 +150,0% ----0,050,0550 9-12
19-12-25 57,000,150,04-- -- ----0,150,1232 3-12
19-12-25 58,000,080,09-0,01 -11,1% ----0,080,081 9-12
19-12-25 58,50--0,11-- -- --------0 --
19-12-25 59,000,130,11-- -- ----0,160,136 8-12
19-12-25 59,50--0,14-- -- --------0 --
19-12-25 60,000,130,17-0,04 -23,5% --0,280,130,131 9-12
19-12-25 61,000,220,26-0,04 -15,4% ----0,220,223 9-12
19-12-25 62,000,270,69-0,42 -60,9% ----0,390,2770 9-12
19-12-25 63,000,430,74-0,31 -41,9% ----0,560,42154 9-12
19-12-25 64,000,851,26-0,41 -32,5% ----1,030,85123 9-12
19-12-25 65,002,062,02-- -- ----2,062,0614 8-12
19-12-25 66,002,162,92-0,76 -26,0% --4,052,552,1642 9-12
19-12-25 67,00--3,89-- -- --------0 --
19-12-25 68,005,054,88-- -- ----5,055,0533 8-12
19-12-25 70,009,106,88-- -- ----9,109,102 25-11
19-12-25 72,00--8,88-- -- --------0 --
19-12-25 76,00--12,88-- -- --------0 --
19-12-25 80,0016,8616,88-- -- ----16,8616,8650 2-12
19-12-25 90,0028,7026,88-- -- ----28,7028,705 8-8
19-12-25 100,0038,8036,88-- -- ----39,0038,8016 8-8
16-01-26 28,00------ -- ---------- --
16-01-26 30,00------ -- --------0 --
16-01-26 35,00--0,04-- -- --------0 --
16-01-26 40,00--0,01-- -- --------0 --
16-01-26 42,00--0,01-- -- --------0 --
16-01-26 44,00--0,02-- -- --------0 --
16-01-26 46,00--0,01-- -- --------0 --
16-01-26 48,00--0,03-- -- --------0 --
16-01-26 50,000,110,06-- -- ----0,110,111 28-11
16-01-26 52,000,180,10-- -- ----0,180,181 26-11
16-01-26 53,00--0,12-- -- --------0 --
16-01-26 54,000,140,14-- -- ----0,140,141 8-12
16-01-2618755,000,200,17-0,03 -17,6% ----0,200,202 5-12
16-01-26 56,000,220,20-- -- ----0,220,221 8-12
16-01-26 57,000,210,24-0,03 -12,5% --1,370,210,211 9-12
16-01-26 58,000,260,30-0,04 -13,3% ----0,260,2661 9-12
16-01-26 59,000,360,40-0,04 -10,0% ----0,360,361 9-12
16-01-26 60,000,390,52-0,13 -25,0% ----0,520,392.106 9-12
16-01-26 62,000,840,96-0,12 -12,5% ----0,840,841 9-12
16-01-26 64,001,642,24-0,60 -26,8% 0,60--1,691,648 9-12
16-01-26 66,003,313,16-- -- ----3,313,2450 8-12
16-01-26 68,005,354,93-- -- ----5,355,351 3-12
16-01-26 70,00--6,88-- -- --------0 --
16-01-26 72,00--8,88-- -- --------0 --
16-01-26 76,00--12,88-- -- --------0 --
16-01-26 80,00--16,88-- -- --------0 --
20-02-26 28,00--0,01-- -- --------0 --
20-02-26 30,00--0,01-- -- --------0 --
20-02-26 35,00--0,02-- -- --------0 --
20-02-26 40,00--0,06-- -- --------0 --
20-02-26 42,00--0,08-- -- --------0 --
20-02-26 44,00--0,10-- -- --------0 --
20-02-26 46,00--0,13-- -- --------0 --
20-02-26 48,00--0,16-- -- --------0 --
20-02-26 50,00--0,20-- -- --------0 --
20-02-26 52,00--0,26-- -- --------0 --
20-02-26154,000,400,36-0,03 -8,3% ----0,400,401 2-12
20-02-26 55,000,560,43-- -- ----0,560,569 27-11
20-02-26 56,000,650,51-- -- ----0,650,653 3-12
20-02-26 57,000,750,61-- -- ----0,750,756 28-11
20-02-26 58,00--0,75-- -- --------0 --
20-02-26 59,001,100,91-- -- ----1,101,101 3-12
20-02-262660,001,071,13-0,14 -12,4% ----1,081,066 9-12
20-02-26 62,001,591,70-0,11 -6,5% ----1,591,591 9-12
20-02-26 64,002,652,56-- -- ----2,652,651 2-12
20-02-26 66,00--3,74-- -- --------0 --
20-02-26 68,00--5,25-- -- --------0 --
20-02-26 70,00--6,98-- -- --------0 --
20-02-26 72,00--8,89-- -- --------0 --
20-02-26 76,00--12,88-- -- --------0 --
20-02-26 80,00--16,88-- -- --------0 --
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-- -- --0,09----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 35,000,110,05-- -- ----0,110,111 17-10
20-03-26 36,000,320,06-- -- ----0,320,321 12-6
20-03-26 38,000,160,07-- -- ----0,160,161 25-9
20-03-26 40,000,110,09-- -- ----0,110,111 8-12
20-03-261542,000,330,110,00 0,0% ----0,340,332 3-9
20-03-26 44,000,330,13-- -- ----0,330,3310 29-9
20-03-261.11345,000,220,15-0,01 -6,7% ----0,220,221 19-11
20-03-26 46,000,510,16-- -- ----0,510,511 16-9
20-03-26 48,000,240,21-- -- ----0,240,242 4-12
20-03-26 50,000,310,27-- -- --1,330,320,312 8-12
20-03-26 52,000,420,36-- -- ----0,420,422 3-12
20-03-2610254,000,900,49-0,04 -8,2% ----0,900,901 24-11
20-03-26 55,000,600,57-- -- ----0,600,601 8-12
20-03-26 56,000,620,68-0,06 -8,8% ----0,620,6210 9-12
20-03-26 58,000,980,96-- -- ----1,050,98262 8-12
20-03-26 60,001,301,40-0,10 -7,1% ----1,301,305 9-12
20-03-26 62,002,042,00-- -- ----2,042,041 8-12
20-03-26 64,003,142,87-- -- ----3,143,1420 5-12
20-03-26 65,003,443,40-- -- ----3,443,4414 8-12
20-03-26 66,00--4,02-- -- --------0 --
20-03-26 68,009,155,43-- -- ----9,159,151 17-10
20-03-26 70,007,807,09-- -- ----7,807,72110 27-11
20-03-26 72,009,858,92-- -- ----9,859,852 28-11
20-03-26 76,00--12,88-- -- --------0 --
20-03-26 80,0020,5516,88-- -- ----20,5520,553 26-9
20-03-26 90,0031,0526,88-- -- ----31,0531,053 25-9
20-03-26 100,0038,6536,88-0,64 -1,7% ----38,8038,6510 8-8
19-06-26 22,000,080,01-- -- ----0,100,088 25-6
19-06-26 24,00--0,02-- -- --------0 --
19-06-26 26,000,060,05-- -- ----0,060,061 30-9
19-06-26 28,00--0,06-- -- --------0 --
19-06-26 30,000,090,07-- -- ----0,090,093 21-11
19-06-26 35,000,160,12-- -- --2,020,160,162 6-11
19-06-26 40,000,260,20-- -- ----0,260,262 5-12
19-06-26 44,000,750,32-- -- ----0,750,751 16-9
19-06-26 45,000,330,37-0,04 -10,8% ----0,360,3325 9-12
19-06-26 46,000,720,41-- -- ----0,720,7218 15-9
19-06-26 48,000,620,53-- -- ----0,620,621 1-12
19-06-262.11650,000,650,68-0,06 -8,8% ----0,650,651 9-12
19-06-26 52,001,080,89-- -- ----1,081,081 1-12
19-06-26 54,001,071,18-0,11 -9,3% ----1,081,072 9-12
19-06-26 55,001,601,37-- -- ----1,601,605 4-12
19-06-26 56,001,531,57-0,04 -2,5% ----1,531,531 9-12
19-06-26 58,002,122,08-- -- ----2,122,1111 8-12
19-06-26 60,002,492,75-0,26 -9,5% ----2,572,49121 9-12
19-06-26 62,003,203,60-0,40 -11,1% ----3,303,20400 9-12
19-06-26 64,004,854,66-- -- ----4,854,851 2-12
19-06-26 65,005,095,26-0,17 -3,2% ----5,095,091 9-12
19-06-26 66,0010,055,94-- -- ----10,0510,051 18-9
19-06-26 68,00--7,36-- -- --------0 --
19-06-26 70,0012,108,95-- -- ----12,1012,101 29-9
19-06-26 72,00--10,64-- -- --------0 --
19-06-26 76,00--14,33-- -- --------0 --
19-06-2623180,0018,5518,17-0,62 -3,4% ----18,5518,555 1-12
19-06-26 90,0030,8827,97-- -- ----30,8830,881 5-11
19-06-26155100,0040,0537,87-0,62 -1,6% ----40,0540,0560 13-8
18-09-26 24,00--0,01-- -- --------0 --
18-09-26 26,00--0,03-- -- --------0 --
18-09-26 28,00--0,05-- -- --------0 --
18-09-26 30,00--0,08-- -- 0,08------0 --
18-09-26 35,000,280,21-- -- ----0,280,281 24-10
18-09-26540,000,480,42-0,01 -2,4% ----0,480,481 24-11
18-09-26 46,001,150,80-- -- ----1,151,151 18-11
18-09-26 48,001,141,00-- -- ----1,141,1410 17-11
18-09-26 50,001,261,23-- -- ----1,261,2650 8-12
18-09-26 52,002,511,57-- -- ----2,512,4660 21-10
18-09-26 54,002,322,00-- -- ----2,322,321 12-11
18-09-26 56,003,102,52-- -- ----3,233,1020 20-11
18-09-26 58,003,213,19-- -- ----3,213,2110 8-12
18-09-26 60,004,603,99-- -- ----4,604,582 26-11
18-09-26 65,007,006,70-- -- ----7,007,005 5-12
18-09-26 70,00--10,31-- -- --9,85----0 --
18-09-26 75,00--14,53-- -- --------0 --
18-09-26 80,0022,7519,13-- -- ----22,7522,7560 17-10
18-09-26 90,0028,7728,74-- -- ----28,7728,7750 2-12
18-09-26 100,00--38,53-- -- --------0 --
18-12-26 20,000,040,02-- -- ----0,040,043 3-10
18-12-26 25,000,100,07-- -- ----0,100,101 10-11
18-12-26 28,000,260,14-- -- ----0,260,261 8-7
18-12-26 30,000,160,17-- -- ----0,160,1640 5-12
18-12-26 35,000,310,29-- -- ----0,310,3117 27-11
18-12-2679040,000,560,50-0,03 -6,0% ----0,560,553 4-12
18-12-26 45,000,840,89-0,05 -5,6% --1,200,840,8411 9-12
18-12-26 50,001,461,55-0,09 -5,8% --2,331,461,462 9-12
18-12-26 55,002,602,71-0,11 -4,1% --5,502,602,6017 9-12
18-12-262.00060,004,304,50-0,28 -6,2% ----4,404,26402 9-12
18-12-26 70,0010,1710,67-0,50 -4,7% ----10,2610,174 9-12
18-12-26 80,0023,1719,31-- -- ----23,2223,1735 17-10
18-12-26290,0032,2028,87-0,62 -2,1% ----32,2032,201 3-10
18-12-26101100,0041,2538,67-0,62 -1,6% ----41,2541,2526 7-10
18-12-26 120,0059,7758,34-- -- ----59,7759,7785 15-10
18-06-27 30,000,290,24-- -- ----0,290,291 13-8
18-06-27 35,000,530,45-- -- ----0,530,531 3-11
18-06-27 40,000,840,82-- -- ----0,840,845 8-12
18-06-27 45,001,511,45-- -- ----1,511,511 2-12
18-06-27 50,002,392,42-- -- ----2,392,395 8-12
18-06-27 55,004,103,89-- -- ----4,104,101 3-12
18-06-27 60,006,505,95-- -- ----6,506,501 3-12
18-06-27 70,0012,5512,10-- -- ----12,5512,551 27-11
18-06-27 80,0019,8520,21-0,36 -1,8% ----19,8519,756 9-12
18-06-27 90,0035,4029,38-- -- ----35,4035,4020 22-7
18-06-27 100,00--38,90-- -- --------0 --
18-06-27 120,00--58,39-- -- --------0 --
17-12-27 20,000,100,11-- -- 0,07--0,100,105 25-11
17-12-27 25,000,170,15-- -- --0,240,170,172 13-11
17-12-278528,000,280,230,00 0,0% ----0,280,282 26-11
17-12-27 30,000,380,32+0,06 +18,8% ----0,380,385 9-12
17-12-27 35,000,850,65-- -- ----0,850,851 24-11
17-12-27 40,001,101,20-0,10 -8,3% ----1,101,104 9-12
17-12-27 45,001,982,05-0,07 -3,4% ----1,981,981 9-12
17-12-27 50,003,203,28-- -- --3,673,303,2012 8-12
17-12-27 55,005,754,97-- -- ----5,755,7515 13-10
17-12-27 60,007,607,16-- -- ----7,607,601 27-11
17-12-27 70,0015,3513,42-- -- ----15,3515,3523 7-10
17-12-27 80,0024,1521,35-- -- --21,6524,4024,15200 7-10
17-12-27 90,0032,2530,33-- -- ----32,2532,251 14-10
17-12-27 100,0046,6339,73-- -- ----46,6346,6320 5-6
17-12-27 120,0058,5558,87-0,32 -0,5% ----58,5558,551 9-12
15-12-28 25,000,340,35-- -- ----0,340,341 2-12
15-12-28 30,000,870,71-- -- ----0,870,871 25-11
15-12-2879235,001,321,27-0,05 -3,9% ----1,321,321 4-12
15-12-28 40,002,082,11-0,03 -1,4% ----2,102,083 9-12
15-12-2859145,003,253,28-0,11 -3,4% ----3,253,252 8-12
15-12-28 50,004,684,83-0,15 -3,1% ----4,704,6842 9-12
15-12-28 55,007,076,75-- -- ----7,077,071 27-11
15-12-28 60,009,309,19-- -- ----9,309,301 2-12
15-12-28 70,0017,8515,45-- -- ----17,8517,8520 24-10
15-12-2818980,0025,4823,06-0,50 -2,2% ----25,4825,4820 16-10
15-12-28 90,0033,4031,56-- -- ----33,4033,401 15-10
15-12-28 100,0045,1540,58-- -- ----45,1945,1435 31-7
15-12-28 120,0063,5059,15-- -- ----63,5563,505 6-8
21-12-29 25,000,750,61-- -- ----0,750,752 2-10
21-12-29 30,001,361,15-- -- --4,501,361,361 26-11
21-12-29 40,003,033,05-0,02 -0,7% --4,003,033,031 9-12
21-12-29 45,004,144,48-0,34 -7,6% ----4,154,1445 9-12
21-12-29 50,006,106,24-0,14 -2,2% --7,506,106,101 9-12
21-12-29 55,008,508,38-- -- ----8,508,5050 2-12
21-12-29 60,0011,2510,99-- -- ----11,7511,252 4-12
21-12-29 70,0016,8017,16-0,36 -2,1% ----16,8016,8030 9-12
21-12-29 80,0027,3024,51-- -- ----27,3027,301 18-11
21-12-29 90,0035,3532,65-- -- ----35,3535,351 16-10
21-12-29 100,0042,6041,27-- -- ----42,6042,608 8-12
21-12-29 120,0060,5059,43-- -- ----60,5060,502 8-12
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?