Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 66,3465,84+0,50 +0,8% 66,3465,26470.41517:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-3-2026)
Totaal volume 930 (336 Calls, 594 Puts)
Totaal open interest bij opening 9.492 (7.981 Calls, 1.511 Puts)
Call / Put ratio 0,57
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--0,03-- -- --------0 --
17-04-26 46,00--0,05-- -- --------0 --
17-04-26 48,00--0,08-- -- --------0 --
17-04-26 50,000,170,11-- -- ----0,170,171 24-3
17-04-26 52,000,150,15-- -- ----0,150,151 26-3
17-04-26 54,000,220,20-- -- ----0,220,2210 26-3
17-04-26 56,000,300,27+0,03 +11,1% ----0,300,3050 27-3
17-04-26 57,000,300,32-- -- ----0,300,3010 23-3
17-04-26 58,000,400,39+0,01 +2,6% ----0,400,4013 27-3
17-04-26 59,000,510,49-- -- ----0,510,512 27-3
17-04-26 60,000,560,560,00 0,0% ----0,570,5622 27-3
17-04-26 62,000,800,90-- -- ----0,920,8024 27-3
17-04-26 64,001,451,30+0,15 +11,5% ----1,451,3513 27-3
17-04-26 66,002,062,07-- -- ----2,132,0323 27-3
17-04-26 68,002,783,05-- -- ----2,782,781 26-3
17-04-2626670,004,404,44+0,15 +3,4% 0,86--4,404,402 26-3
17-04-26 72,006,316,13-- -- ----6,326,274 24-3
17-04-26 74,008,118,03-- -- ----8,118,107 16-3
17-04-26 76,009,9010,17-- -- ----9,909,908 17-3
17-04-26 78,00--11,98-- -- --------0 --
17-04-26 80,00--13,98-- -- --------0 --
17-04-26 84,00--17,98-- -- --------0 --
17-04-26 88,00--21,98-- -- --------0 --
15-05-26 35,000,080,09-- -- ----0,080,081 17-3
15-05-26 40,00--0,13-- -- --------0 --
15-05-26 45,00--0,19-- -- --------0 --
15-05-26 48,00--0,24-- -- --------0 --
15-05-26 50,000,420,29-- -- ----0,420,423 23-3
15-05-26 52,000,570,35-- -- ----0,570,571 23-3
15-05-26 54,000,450,44-- -- ----0,450,4560 23-3
15-05-26 56,00--0,56-- -- --------0 --
15-05-26 57,001,140,66-- -- ----1,141,143 23-3
15-05-26 58,000,920,75-- -- ----0,980,9235 6-3
15-05-26 59,000,880,880,00 0,0% ----1,000,8814 27-3
15-05-26 60,001,021,02-- -- ----1,021,021 26-3
15-05-26 62,001,411,410,00 0,0% ----1,411,4111 27-3
15-05-26 64,002,201,95+0,25 +12,8% 0,30--2,202,0854 27-3
15-05-26 66,002,732,70+0,03 +1,1% ----2,962,734 27-3
15-05-26 68,003,793,71+0,08 +2,2% ----4,053,7988 27-3
15-05-26 70,004,674,99-- -- ----4,674,675 13-3
15-05-26272,006,136,47+0,21 +3,2% ----6,136,131 13-3
15-05-26 74,005,758,19-- -- ----5,755,754 27-2
15-05-26 76,007,2510,06-- -- ----7,257,256 27-2
15-05-26 80,00--13,98-- -- --------0 --
15-05-26 84,00--17,98-- -- --------0 --
15-05-26 88,00--21,98-- -- --------0 --
19-06-26 22,000,080,02+0,06 +300,0% ----0,100,088 25-6
19-06-26 24,00--0,03-- -- --------0 --
19-06-26 26,000,060,05+0,01 +20,0% ----0,060,061 30-9
19-06-26 28,00--0,10-- -- --------0 --
19-06-26 30,000,080,080,00 0,0% ----0,080,081 27-3
19-06-26 35,000,120,16-- -- --0,720,120,121 16-3
19-06-26 40,000,300,23-- -- ----0,300,302 23-3
19-06-26 44,000,300,32-- -- ----0,300,301 9-3
19-06-2615645,000,200,35+0,02 +5,7% ----0,200,202 2-2
19-06-26 46,000,720,40+0,32 +80,0% ----0,720,7218 15-9
19-06-26 48,000,300,45-- -- ----0,300,301 13-2
19-06-26 50,000,520,56-- -- ----0,570,5260 24-3
19-06-26 52,000,430,69-- -- ----0,430,431 18-3
19-06-26 54,000,860,95-- -- ----0,860,8633 26-3
19-06-26 55,001,101,00+0,10 +10,0% ----1,101,052 27-3
19-06-26 56,001,281,14+0,14 +12,3% ----1,281,281 27-3
19-06-26 57,001,131,30-- -- ----1,911,1053 23-3
19-06-26 58,001,641,59-- -- ----1,641,641 24-3
19-06-26 59,001,481,71-- -- ----1,481,4420 23-3
19-06-26 60,002,102,07-- -- ----2,102,1030 27-3
19-06-26 62,002,252,56-- -- ----2,322,2337 25-3
19-06-26 64,002,943,35-- -- ----2,952,9148 25-3
19-06-26 65,004,203,83+0,37 +9,7% ----4,204,202 27-3
19-06-26 66,004,034,33-- -- ----4,033,9916 26-3
19-06-26 68,005,905,58-- -- ----6,055,8514 24-3
19-06-26 70,007,006,99+0,01 +0,1% ----7,457,0092 27-3
19-06-26 72,007,858,58-- -- ----7,957,8011 25-3
19-06-26 76,0010,2512,09-- -- ----10,2510,255 18-3
19-06-26 80,0015,7016,10-- -- ----15,7015,7058 6-3
19-06-26 85,0018,9020,87-- -- ----18,9018,9040 18-3
19-06-26 90,0024,5525,87-- -- ----24,5524,5525 17-3
19-06-26 100,0034,7035,82-- -- ----34,7034,7040 16-1
19-06-26 110,0046,0545,84-- -- ----46,0546,0540 24-3
18-09-26 24,00--0,06-- -- --------0 --
18-09-26 26,00--0,09-- -- --------0 --
18-09-26 28,00--0,12-- -- --------0 --
18-09-26 30,000,100,14-0,04 -28,6% --0,520,100,101 24-12
18-09-26 35,000,250,26-- -- ----0,250,255 24-3
18-09-26 40,000,480,42+0,06 +14,3% ----0,480,481 24-11
18-09-26 46,000,740,71-- -- ----0,740,741 6-3
18-09-26 48,000,480,92-- -- ----0,490,4840 11-2
18-09-26 50,001,081,07-- -- ----1,081,082 24-3
18-09-26 52,001,351,33+0,02 +1,5% ----1,351,351 27-3
18-09-26 54,002,251,73-- -- ----2,252,254 23-3
18-09-26 56,002,022,08-- -- ----2,022,021 26-3
18-09-26 58,002,482,58-- -- ----2,492,483 26-3
18-09-26 60,003,383,20+0,18 +5,6% ----3,453,383 27-3
18-09-26 65,005,185,36-- -- ----5,305,184 26-3
18-09-26 70,008,408,48-- -- ----8,408,405 16-3
18-09-26 75,0012,1012,39-- -- ----12,1012,105 16-3
18-09-2610680,0017,3517,110,00 0,0% ----17,3517,257 20-3
18-09-26 85,0023,9521,77-- -- ----23,9523,9510 23-3
18-09-26 90,0024,9026,63-- -- ----24,9024,9011 18-3
18-09-26 100,0031,0336,50-- -- ----31,0331,038 12-2
18-09-26 110,0045,7546,39-- -- ----45,7545,7511 25-3
18-12-26 20,000,060,060,00 0,0% ----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 28,000,100,16-- -- ----0,100,101 6-2
18-12-26 30,000,240,20-- -- --0,520,240,241 23-3
18-12-26 35,000,370,32-- -- ----0,370,372 23-3
18-12-26 40,000,530,51+0,02 +3,9% ----0,530,534 27-3
18-12-26 45,000,800,81-- -- ----0,800,8020 26-3
18-12-26 50,001,181,36-- -- ----1,181,1810 25-3
18-12-26 52,001,671,68-- -- ----1,671,6710 24-3
18-12-26 54,002,052,06-- -- ----2,052,0413 24-3
18-12-26 55,002,402,29-- -- ----2,402,353 24-3
18-12-26 56,002,642,53-- -- ----2,652,4980 24-3
18-12-26 58,003,243,11+0,13 +4,2% ----3,243,242 27-3
18-12-26 60,003,993,74+0,25 +6,7% ----3,993,9920 27-3
18-12-26 65,006,305,89+0,41 +7,0% ----6,306,2510 27-3
18-12-26 70,009,109,14-- -- ----9,109,105 27-3
18-12-26 75,0011,2212,72-- -- ----11,2211,225 13-2
18-12-26 80,0016,4517,12-- -- ----16,4516,452 20-3
18-12-26 85,0022,0521,79-- -- ----22,0521,9531 20-3
18-12-26 90,0026,1526,82-- -- ----26,1526,1510 20-3
18-12-26 100,0035,9536,46-- -- ----35,9535,9533 20-3
18-12-26 110,0043,3546,35-- -- ----43,3543,3525 9-2
18-12-26 120,0054,5556,25-- -- ----54,5554,5525 2-2
19-03-27 30,00--0,16-- -- --------0 --
19-03-27 35,00--0,35-- -- --------0 --
19-03-27 40,000,150,58-- -- ----0,150,1510 23-3
19-03-27 45,00--0,98-- -- --------0 --
19-03-27 50,00--1,65-- -- --------0 --
19-03-27 52,001,852,00-- -- ----1,851,851 26-3
19-03-27 54,00--2,45-- -- --------0 --
19-03-27 56,002,952,94-- -- ----2,952,9530 26-3
19-03-27 58,003,523,55-- -- ----3,543,5150 26-3
19-03-27 60,00--4,23-- -- --------0 --
19-03-27 65,00--6,44-- -- --------0 --
19-03-27 70,009,059,36-- -- ----9,059,051 26-3
19-03-27 75,00--13,10-- -- --------0 --
19-03-27 80,00--17,35-- -- --------0 --
19-03-27 90,00--26,81-- -- --------0 --
19-03-27 100,00--36,51-- -- --------0 --
19-03-27 110,00--46,37-- -- --------0 --
18-06-27 30,000,290,290,00 0,0% ----0,290,291 13-8
18-06-27 35,000,370,48-- -- --0,710,370,371 6-1
18-06-27 40,000,900,81-- -- ----0,900,902 3-3
18-06-27 45,001,341,44-- -- ----1,341,3420 24-3
18-06-27 50,002,602,29-- -- ----2,602,601 9-3
18-06-27 55,003,503,41-- -- ----3,503,501 20-3
18-06-27 60,005,185,20-- -- ----5,185,0021 23-3
18-06-27 70,0010,2510,70-- -- ----10,259,952 5-3
18-06-27 80,0016,5018,29-- -- ----16,5016,501 3-2
18-06-27 90,0026,6027,05-- -- ----26,6526,3582 19-3
18-06-27 100,0038,7536,59-- -- ----38,7538,7510 23-3
18-06-27 110,0045,9046,57-- -- ----45,9045,901 30-1
18-06-27 120,00--56,49-- -- --------0 --
17-12-27 20,000,050,09-- -- 0,05--0,050,051 19-1
17-12-27 25,000,240,21-- -- --0,570,240,183 20-3
17-12-27 28,000,420,29-- -- ----0,420,421 3-3
17-12-27 30,000,490,38+0,11 +28,9% 0,09--0,490,4950 27-3
17-12-2730535,000,690,70+0,04 +5,7% ----0,700,6921 3-3
17-12-27 40,001,071,19-- -- ----1,071,072 2-3
17-12-27 45,002,121,96-- -- ----2,122,1220 9-3
17-12-27 50,002,933,07-- -- 2,77--2,932,8961 25-3
17-12-27 55,004,564,49-- -- 4,08--4,574,5631 24-3
17-12-27 60,007,756,49-- -- ----7,757,753 23-3
17-12-27 70,0011,5511,94-- -- ----11,5511,551 26-3
17-12-2721580,0018,7019,39+0,17 +0,9% ----18,7018,701 5-3
17-12-27 90,0027,0528,06-- -- ----27,0527,051 5-3
17-12-27 100,0034,8237,25-- -- ----34,8234,8260 25-2
17-12-27 110,0046,5546,67-- -- ----46,5546,551 26-3
17-12-27 120,0053,0056,21-- -- ----53,0053,001 11-2
15-12-28 25,000,500,41-- -- ----0,500,503 23-3
15-12-28 30,000,720,75-- -- ----0,720,721 14-1
15-12-28 35,001,351,32-- -- ----1,351,351 12-3
15-12-28 40,002,002,03-- -- ----2,102,003 12-3
15-12-28 45,003,433,26-- -- ----3,433,431 23-3
15-12-28 50,005,054,61-- -- ----5,305,053 23-3
15-12-28 55,006,306,300,00 0,0% ----6,306,301 27-3
15-12-28 60,008,658,49+0,16 +1,9% ----8,658,652 27-3
15-12-28 70,0014,4514,32-- -- ----14,4514,4522 24-3
15-12-28 80,0021,0021,28-- -- ----21,0021,001 27-1
15-12-28 90,0030,9029,35-- -- ----30,9030,9025 21-1
15-12-28 100,0038,1038,07+0,03 +0,1% ----38,1038,104 27-3
15-12-28 110,0048,8047,26-- -- ----48,8048,758 6-3
15-12-28378120,0057,2356,890,00 0,0% ----57,2357,231 14-1
21-12-29 25,000,670,66-- -- ----0,670,671 12-3
21-12-29 30,001,001,21-- -- ----1,001,001 13-2
21-12-29 40,003,003,00-- -- ----3,003,001 27-3
21-12-29 45,004,404,33-- -- ----4,404,401 24-3
21-12-29 50,005,705,97-- -- ----5,705,701 25-3
21-12-29 55,008,457,98-- -- ----8,458,451 23-3
21-12-29 60,0010,3510,26+0,09 +0,9% ----10,3510,3021 27-3
21-12-29 70,0016,9515,93-- -- ----16,9516,951 6-3
21-12-29 80,0023,1522,85+0,30 +1,3% ----23,1523,0020 27-3
21-12-29 90,0030,9530,56+0,39 +1,3% ----30,9530,954 27-3
21-12-29 100,0038,7538,85-- -- ----38,7538,7514 26-3
21-12-29 120,0058,1556,95-- -- ----58,1558,151 9-3
21-12-294150,0085,8086,480,00 0,0% ----85,8085,801 13-1
20-12-30 30,001,751,56-- -- ----1,751,755 2-3
20-12-30 40,003,213,73-- -- ----3,213,211 23-3
20-12-30 45,004,905,25-- -- ----4,904,901 6-2
20-12-30 50,007,007,02-- -- ----7,007,002 20-3
20-12-30 55,009,209,07-- -- ----9,208,8016 19-3
20-12-30 60,0010,9911,46-- -- ----10,9910,994 26-3
20-12-30 65,0014,4014,15-- -- ----14,7514,405 24-3
20-12-30 70,0017,0017,26-- -- ----17,0016,902 25-3
20-12-30 80,0023,3024,04-- -- ----23,3023,30100 25-2
20-12-307990,0031,7031,43-0,07 -0,2% ----31,7031,701 20-3
20-12-30 100,0039,6039,56-- -- ----39,6039,601 20-3
20-12-30 120,0057,4056,61-- -- ----57,4057,4026 23-3
20-12-30 150,0085,4585,72-- -- ----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?