Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 73,5672,98+0,58 +0,8% 73,7072,68646.15517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-4-2026)
Totaal volume 3.591 (1.693 Calls, 1.898 Puts)
Totaal open interest bij opening 10.775 (4.084 Calls, 6.691 Puts)
Call / Put ratio 0,89
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
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 --
17-04-26 44,00--0,02-- -- --------0 --
17-04-26 46,00--0,02-- -- --------0 --
17-04-26 48,00--0,03-- -- --------0 --
17-04-26850,000,170,04-- -- ----0,170,171 24-3
17-04-26652,000,020,05-0,03 -60,0% ----0,020,021 9-4
17-04-2611754,000,030,05-0,02 -40,0% --0,040,030,032 10-4
17-04-2633356,000,020,01+0,01 +100,0% ----0,020,021 13-4
17-04-263457,000,010,010,00 0,0% ----0,010,012 15-4
17-04-268058,000,400,02-- -- --0,090,400,4013 27-3
17-04-263559,000,020,01+0,01 +100,0% ----0,020,021 13-4
17-04-2639860,000,010,010,00 0,0% ----0,010,014 15-4
17-04-2647062,000,050,03-- -- ----0,050,0530 9-4
17-04-26 63,00--0,05-- -- --------0 --
17-04-261.17564,000,010,010,00 0,0% ----0,010,012 16-4
17-04-261965,000,080,02-- -- --0,090,080,076 10-4
17-04-2698866,000,020,04-0,02 -50,0% ----0,040,0112 15-4
17-04-266767,000,200,01-- -- ----0,200,2050 9-4
17-04-2679268,000,010,02-0,01 -50,0% ----0,010,012 16-4
17-04-263869,000,030,04-- -- ----0,050,032 15-4
17-04-26 70,000,030,05-0,02 -40,0% ----0,030,031 16-4
17-04-26 71,000,050,09-0,04 -44,4% --0,110,050,051 16-4
17-04-26 72,000,050,18-0,13 -72,2% ----0,110,054 16-4
17-04-26 73,000,280,47-0,19 -40,4% ----0,350,1560 16-4
17-04-26 74,000,991,15-0,16 -13,9% 0,871,050,990,9915 16-4
17-04-26 75,00--2,07-- -- --------0 --
17-04-26 76,007,003,06-- -- 2,833,037,007,002 2-4
17-04-26 77,00--4,07-- -- --------0 --
17-04-26 78,00--5,08-- -- --------0 --
17-04-26 80,008,507,06-- -- ----8,508,504 10-4
17-04-26 84,0015,3411,06-- -- ----15,3415,3425 1-4
17-04-26 88,00--15,06-- -- --------0 --
15-05-26135,000,080,04-- -- ----0,080,081 17-3
15-05-26 40,00--0,01-- -- --------0 --
15-05-26 45,00--0,01-- -- --------0 --
15-05-26 48,00--0,02-- -- --------0 --
15-05-26 50,000,040,03-- -- ----0,040,042 15-4
15-05-26 52,000,160,05-- -- --0,120,160,147 7-4
15-05-26 54,000,230,06-- -- ----0,230,231 7-4
15-05-26 56,000,580,08-- -- ----0,580,581 30-3
15-05-26 57,001,140,09-- -- ----1,141,143 23-3
15-05-26 58,000,250,10-- -- ----0,250,251 7-4
15-05-26 59,000,110,12-- -- 0,020,160,110,1014 15-4
15-05-26 60,000,120,13-- -- ----0,120,1211 15-4
15-05-26 62,000,250,16-- -- ----0,270,2516 13-4
15-05-26 64,000,200,22-0,02 -9,1% ----0,200,184 16-4
15-05-26 66,000,270,31-0,04 -12,9% 0,200,290,270,273 16-4
15-05-26 68,000,340,46-0,12 -26,1% --0,530,390,3462 16-4
15-05-26 70,000,670,73-0,06 -8,2% --1,000,680,5748 16-4
15-05-2637772,001,131,23-0,04 -3,3% ----1,131,04110 16-4
15-05-26 74,001,962,09-0,13 -6,2% 1,912,072,051,827 16-4
15-05-26 76,003,233,43-0,20 -5,8% ----3,233,2321 16-4
15-05-26 78,00--5,15-- -- 4,865,15----0 --
15-05-26 80,00--7,06-- -- --------0 --
15-05-26 84,00--11,06-- -- --------0 --
15-05-26 88,0017,6415,06-0,03 -0,2% 14,8015,0517,6517,64100 7-4
15-05-26 92,00------ -- --------0 --
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-- -- 0,010,090,080,081 27-3
19-06-26 35,000,120,01-- -- --0,720,120,121 16-3
19-06-26 40,000,300,06-- -- 0,03--0,300,302 23-3
19-06-26 44,000,300,08-- -- ----0,300,301 9-3
19-06-26 45,000,180,08-- -- ----0,180,181 10-4
19-06-26 46,000,720,09+0,63 +700,0% ----0,720,7218 15-9
19-06-26 48,000,300,11-- -- ----0,300,301 13-2
19-06-26 50,000,340,13-- -- ----0,340,3450 2-4
19-06-26 52,000,430,16-- -- ----0,430,431 18-3
19-06-26 54,000,380,19-- -- ----0,380,381 7-4
19-06-26 55,000,220,21+0,01 +4,8% ----0,220,2021 16-4
19-06-26 56,000,320,23-- -- ----0,350,32101 10-4
19-06-26 57,000,420,27-- -- ----0,420,4220 9-4
19-06-26 58,000,280,30-0,02 -6,7% ----0,280,2825 16-4
19-06-26 59,000,550,34-- -- ----0,550,5520 9-4
19-06-26 60,000,370,39-0,02 -5,1% --0,570,370,3720 16-4
19-06-26 62,000,460,50-0,04 -8,0% ----0,460,4635 16-4
19-06-26 64,000,640,68-0,04 -5,9% --0,680,640,6451 16-4
19-06-26 65,000,790,80-- -- ----0,860,792 15-4
19-06-26 66,000,890,94-0,05 -5,3% --0,930,930,86606 16-4
19-06-26 68,001,281,35-0,07 -5,2% ----1,321,283 16-4
19-06-26 70,001,841,95-0,11 -5,6% ----1,841,8450 16-4
19-06-26 72,002,922,82-- -- ----3,002,9216 15-4
19-06-26 74,004,894,04-- -- ----4,954,8910 13-4
19-06-26 76,005,605,56+0,04 +0,7% ----5,605,601 16-4
19-06-26 78,00--7,30-- -- --------0 --
19-06-26 80,009,009,15-- -- ----9,009,005 15-4
19-06-26 85,0018,9013,98-- -- ----18,9018,9040 18-3
19-06-26 88,00--16,95-- -- --------0 --
19-06-26 90,0024,5518,94-- -- ----24,5524,5525 17-3
19-06-26 92,00------ -- 20,6021,20----0 --
19-06-26 100,0034,7028,92-- -- ----34,7034,7040 16-1
19-06-26 110,0046,0538,89-- -- ----46,0546,0540 24-3
18-09-26 24,00--0,02-- -- --------0 --
18-09-26 26,00--0,03-- -- --------0 --
18-09-26 28,00--0,04-- -- --------0 --
18-09-26 30,000,100,05+0,05 +100,0% --0,520,100,101 24-12
18-09-26 35,000,250,10-- -- ----0,250,255 24-3
18-09-26 40,000,480,16+0,32 +200,0% ----0,480,481 24-11
18-09-26 46,000,450,26-- -- ----0,450,453 2-4
18-09-26 48,000,450,32-- -- ----0,450,452 7-4
18-09-26 50,001,080,39-- -- ----1,081,082 24-3
18-09-26 52,000,620,47-- -- ----0,620,621 8-4
18-09-26 54,000,710,57-- -- ----0,710,713 13-4
18-09-2611156,000,890,71-0,02 -2,8% ----0,910,889 13-4
18-09-26 58,001,060,88-- -- ----1,061,062 13-4
18-09-26 60,001,051,12-0,07 -6,3% ----1,051,051 16-4
18-09-26 65,002,142,06-- -- ----2,142,0911 15-4
18-09-26 70,003,633,77-0,14 -3,7% ----3,633,631 16-4
18-09-264975,006,456,58+0,01 +0,2% ----6,456,453 16-4
18-09-26 80,0011,9510,47-- -- ----12,0011,9518 13-4
18-09-26 85,0023,9515,03-- -- ----23,9523,9510 23-3
18-09-2627890,0024,9019,91-0,06 -0,3% ----24,9024,9011 18-3
18-09-26 100,0031,0329,76-- -- ----31,0331,038 12-2
18-09-26 110,0045,7539,67-- -- ----45,7545,7511 25-3
18-09-26 120,00--49,59-- -- --------0 --
18-12-26 20,000,060,01+0,05 +500,0% ----0,060,062 19-12
18-12-26 24,00--0,01-- -- --------0 --
18-12-26 25,000,100,01+0,09 +900,0% ----0,100,101 10-11
18-12-26 26,00--0,02-- -- --------0 --
18-12-26 28,000,100,03-- -- ----0,100,101 6-2
18-12-26 30,000,240,06-- -- --0,520,240,241 23-3
18-12-26 35,000,300,15-- -- ----0,300,303 30-3
18-12-26 40,000,420,23-- -- ----0,420,4212 31-3
18-12-26 45,000,580,36-- -- ----0,580,582 2-4
18-12-26 50,000,550,57-0,02 -3,5% ----0,550,552 16-4
18-12-26 52,000,670,69-- -- ----0,670,671 15-4
18-12-26 54,001,220,84-- -- ----1,221,225 7-4
18-12-26 55,000,910,94-0,03 -3,2% 0,40--0,910,911 16-4
18-12-2614756,002,671,040,00 0,0% ----2,672,674 30-3
18-12-26 58,001,551,28-- -- 0,552,251,551,556 10-4
18-12-26 60,001,611,60+0,01 +0,6% ----1,611,6120 16-4
18-12-26 65,002,672,74-0,07 -2,6% ----2,672,671 16-4
18-12-26 70,004,224,53-0,31 -6,8% ----4,524,22430 16-4
18-12-26 75,007,557,22-- -- ----7,607,5511 14-4
18-12-26 80,0016,4510,86-- -- ----16,4516,452 20-3
18-12-26 85,0022,0515,20-- -- ----22,0521,9531 20-3
18-12-26 90,0026,1519,93-- -- ----26,1526,1510 20-3
18-12-26 100,0035,9529,73-- -- ----35,9535,9533 20-3
18-12-26 110,0043,3539,63-- -- ----43,3543,3525 9-2
18-12-26131120,0054,5549,55-0,04 -0,1% ----54,5554,5525 2-2
19-03-27 30,00--0,14-- -- 0,060,20----0 --
19-03-27 35,00--0,22-- -- --------0 --
19-03-27 40,000,150,33-- -- ----0,150,1510 23-3
19-03-27 45,00--0,51-- -- --------0 --
19-03-27 50,00--0,80-- -- 0,700,86----0 --
19-03-27 52,001,850,97-- -- 0,75--1,851,851 26-3
19-03-27 54,001,401,19-- -- ----1,401,403 9-4
19-03-27 56,002,951,44-- -- ----2,952,9530 26-3
19-03-27 58,001,751,76-- -- 1,621,801,751,7510 15-4
19-03-27 60,002,112,14-- -- ----2,112,1110 15-4
19-03-27 65,003,303,44-0,14 -4,1% ----3,433,30180 16-4
19-03-2725270,005,105,27-0,04 -0,8% ----5,104,9439 16-4
19-03-27 75,00--7,92-- -- 7,708,00----0 --
19-03-27 80,0011,8511,36-- -- ----11,8511,7080 15-4
19-03-27 85,00--15,47-- -- --------0 --
19-03-27 90,00--20,05-- -- --------0 --
19-03-27 100,00--29,73-- -- --------0 --
19-03-27 110,00--39,61-- -- 39,4039,75----0 --
19-03-27 120,00--49,52-- -- --------0 --
18-06-27130,000,290,14-0,02 -14,3% ----0,290,291 13-8
18-06-27 35,000,370,30-- -- --0,710,370,371 6-1
18-06-27 40,000,900,46-- -- ----0,900,902 3-3
18-06-2754745,001,380,74-0,02 -2,7% ----1,381,3820 30-3
18-06-27 50,001,301,18-- -- ----1,301,301 13-4
18-06-27 55,001,801,88-0,08 -4,3% ----1,801,8025 16-4
18-06-27 60,003,002,95-- -- ----3,003,0030 14-4
18-06-27 70,006,706,58-- -- ----6,706,701 14-4
18-06-27 80,0016,5012,67-- -- ----16,5016,501 3-2
18-06-27 90,0026,6020,80-- -- ----26,6526,3582 19-3
18-06-27 100,0038,7530,00-- -- ----38,7538,7510 23-3
18-06-27 110,0041,0039,78-- -- ----41,0041,001 10-4
18-06-27 120,00--49,66-- -- --------0 --
17-12-27 20,000,050,06-- -- 0,05--0,050,051 19-1
17-12-27 25,000,190,12-- -- --0,570,190,191 15-4
17-12-27 28,000,230,19-- -- ----0,230,2310 1-4
17-12-27 30,000,270,24-- -- 0,20--0,300,272 9-4
17-12-27 35,000,690,40-- -- ----0,700,6921 3-3
17-12-27 40,000,900,68-- -- ----0,900,902 8-4
17-12-27 45,001,451,12-- -- ----1,451,451 8-4
17-12-27 50,002,571,82-- -- ----2,572,5720 2-4
17-12-27 55,003,222,78-- -- ----3,323,222 8-4
17-12-27 60,003,904,11-0,21 -5,1% ----3,903,901 16-4
17-12-27 70,008,158,13+0,02 +0,2% ----8,158,151 16-4
17-12-27 80,0013,9014,20-0,30 -2,1% ----13,9513,9025 16-4
17-12-27 90,0027,0522,14-- -- ----27,0527,051 5-3
17-12-27 100,0034,8231,05-- -- ----34,8234,8260 25-2
17-12-27 110,0042,9540,33-- -- ----42,9542,9519 7-4
17-12-27 120,0053,0049,85-- -- ----53,0053,001 11-2
15-12-28 25,000,580,20-- -- 0,20--0,580,582 30-3
15-12-28 30,000,410,46-- -- ----0,410,411 14-4
15-12-28 35,001,180,80-- -- ----1,181,181 9-4
15-12-28 40,001,561,32-- -- ----1,561,561 13-4
15-12-28 45,002,112,06-- -- ----2,112,111 14-4
15-12-28 50,003,033,06-0,03 -1,0% ----3,053,0310 16-4
15-12-28 55,004,654,34-- -- ----4,654,651 13-4
15-12-28 60,006,106,01-- -- ----6,116,1010 15-4
15-12-28 70,0014,4510,45-- -- ----14,4514,4522 24-3
15-12-28 80,0021,0016,54-- -- ----21,0021,001 27-1
15-12-28 90,0030,9023,93-- -- ----30,9030,9025 21-1
15-12-28 100,0033,5532,29-- -- ----33,6533,555 13-4
15-12-28 110,0044,9541,17-- -- ----44,9544,955 1-4
15-12-28 120,0052,2050,43-- -- ----52,2052,204 8-4
21-12-29 25,000,480,36-- -- ----0,480,481 15-4
21-12-29 30,000,900,80-- -- ----0,900,902 10-4
21-12-29 40,002,202,02-- -- ----2,202,205 10-4
21-12-29 45,002,953,02-0,07 -2,3% ----2,952,951 16-4
21-12-29 50,004,014,29-0,28 -6,5% ----4,024,015 16-4
21-12-29 55,006,005,78-- -- ----6,006,001 13-4
21-12-29 60,008,067,61-- -- ----8,068,062 13-4
21-12-29 70,0013,0112,43-- -- ----13,0113,012 13-4
21-12-29 80,0019,8018,46-- -- ----19,8519,804 8-4
21-12-29 90,0027,2025,75-- -- ----27,2027,205 9-4
21-12-29 100,0033,1033,63-- -- ----33,1033,101 15-4
21-12-29 120,0058,1551,12-- -- ----58,1558,151 9-3
21-12-29 150,0085,8079,78-- -- 78,5580,5585,8085,801 13-1
20-12-30 30,001,751,08-- -- ----1,751,755 2-3
20-12-30 40,003,212,66-- -- ----3,213,211 23-3
20-12-30 45,005,203,79-- -- ----5,205,201 30-3
20-12-30 50,005,155,22-- -- ----5,155,151 15-4
20-12-30 55,007,446,91-- -- ----7,447,441 8-4
20-12-30 60,009,108,86-- -- ----9,109,1030 14-4
20-12-30 65,0011,2011,09-- -- 10,6511,5511,2011,2025 14-4
20-12-30 70,0014,2013,82-- -- ----14,2014,2012 15-4
20-12-3017680,0019,9019,86+0,03 +0,2% ----19,9019,902 15-4
20-12-30 90,0031,7026,89-- -- ----31,7031,701 20-3
20-12-30 100,0034,9034,63-- -- ----34,9034,9065 14-4
20-12-30 120,0057,4051,69-- -- ----57,4057,4026 23-3
20-12-30 150,0085,4579,45-- -- ----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?