Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 65,2065,16+0,04 +0,1% 65,3064,70177.84716:12

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-12-2025)
Totaal volume 5.070 (3.502 Calls, 1.568 Puts)
Totaal open interest bij opening 72.752 (24.904 Calls, 47.848 Puts)
Call / Put ratio 2,23
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
19-12-2513728,000,010,010,00 0,0% --0,010,010,0150 19-12
19-12-251.59230,000,120,01+0,11 +1100,0% --0,020,120,121 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-- -- --0,020,270,271 17-6
19-12-252.56240,000,030,01-- -- ----0,030,0315 19-11
19-12-2542642,000,050,03-- -- --0,020,050,051 3-11
19-12-2533744,000,110,01-- -- ----0,110,115 29-10
19-12-252.60745,000,010,010,00 0,0% ----0,010,012 15-12
19-12-252.44346,000,240,01-- -- ----0,240,241 10-9
19-12-251.88048,000,030,01+0,02 +200,0% --0,020,030,02319 10-12
19-12-251.61850,000,010,03-0,02 -66,7% --0,020,010,011 19-12
19-12-252.43152,000,030,01+0,02 +200,0% --0,020,030,034 15-12
19-12-2555353,000,140,01-- -- ----0,140,141 25-11
19-12-254.63854,000,030,030,00 0,0% ----0,030,034 15-12
19-12-252.69355,000,010,010,00 0,0% --0,010,010,013 19-12
19-12-251.32656,000,010,010,00 0,0% ----0,010,0150 16-12
19-12-256.56857,000,010,010,00 0,0% --0,010,010,018 19-12
19-12-251.33058,000,020,01+0,01 +100,0% --0,020,020,021 19-12
19-12-25 58,50--0,02-- -- --------0 --
19-12-2555359,000,020,03-0,01 -33,3% ----0,020,0210 18-12
19-12-25 59,50--0,04-- -- --------0 --
19-12-251.27560,000,010,010,00 0,0% --0,010,010,0120 19-12
19-12-251861,000,120,02-- -- ----0,120,121 12-12
19-12-251.41462,000,010,07-0,06 -85,7% --0,020,010,0155 19-12
19-12-2515563,000,010,03-0,02 -66,7% --0,020,010,0110 19-12
19-12-2520564,000,010,10-0,09 -90,0% --0,020,020,0115 19-12
19-12-2516865,000,020,58-0,56 -96,6% --0,040,320,0284 19-12
19-12-2513066,001,331,48-0,15 -10,1% 0,620,811,341,334 19-12
19-12-25 67,00--2,48-- -- 1,621,82----0 --
19-12-25 68,005,053,48-- -- 2,622,825,055,0533 8-12
19-12-25 69,00--4,48-- -- 3,613,82----0 --
19-12-25270,009,105,48-0,64 -11,7% 4,594,859,109,102 25-11
19-12-25 72,00--7,48-- -- 6,556,90----0 --
19-12-25 76,00--11,48-- -- 10,4011,00----0 --
19-12-25 80,0016,8615,48-0,64 -4,1% 14,4015,0016,8616,8650 2-12
19-12-25 90,0028,7025,48-0,64 -2,5% 24,4025,0028,7028,705 8-8
19-12-25 100,0038,8035,48-- -- 34,4035,0039,0038,8016 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--0,01-- -- --------0 --
16-01-26350,000,110,020,00 0,0% ----0,110,111 28-11
16-01-26 52,000,050,050,00 0,0% ----0,050,0585 19-12
16-01-26 53,000,060,060,00 0,0% ----0,060,062 19-12
16-01-26 54,000,140,07-- -- ----0,140,141 8-12
16-01-26 55,000,200,08-- -- ----0,200,202 5-12
16-01-26 56,000,120,10-- -- ----0,120,121 16-12
16-01-26 57,000,100,12-0,02 -16,7% --1,370,100,1050 19-12
16-01-26 58,000,120,15-0,03 -20,0% ----0,120,12150 19-12
16-01-26 59,000,130,18-0,05 -27,8% 0,10--0,140,1311 19-12
16-01-26 60,000,160,24-0,08 -33,3% ----0,210,15167 19-12
16-01-26 62,000,320,44-0,12 -27,3% ----0,370,3212 19-12
16-01-26 64,000,600,91-0,31 -34,1% --0,810,800,6041 19-12
16-01-26 66,001,401,96-0,56 -28,6% ----1,851,4024 19-12
16-01-26 68,003,813,54-- -- ----3,813,817 18-12
16-01-26 70,005,405,48-- -- ----5,405,405 17-12
16-01-26 72,00--7,48-- -- --------0 --
16-01-26 76,00--11,48-- -- --------0 --
16-01-26 80,00--15,48-- -- --------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--0,05-- -- --------0 --
20-02-26 42,00--0,07-- -- --------0 --
20-02-26 44,00--0,08-- -- --------0 --
20-02-26 46,00--0,10-- -- --------0 --
20-02-26 48,00--0,12-- -- --------0 --
20-02-26 50,00--0,16-- -- --------0 --
20-02-26 52,000,180,20-0,03 -15,0% ----0,180,181 19-12
20-02-26 54,000,400,27-- -- ----0,400,401 2-12
20-02-26 55,000,560,31-- -- ----0,560,569 27-11
20-02-26 56,000,360,37-- -- ----0,360,363 17-12
20-02-26 57,000,480,44-- -- ----0,480,484 18-12
20-02-26 58,000,490,53-0,04 -7,5% ----0,490,482 19-12
20-02-26 59,000,580,64-0,06 -9,4% ----0,580,5526 19-12
20-02-26 60,000,610,78-0,17 -21,8% ----0,720,6115 19-12
20-02-26 62,001,051,21-0,16 -13,2% ----1,101,059 19-12
20-02-26 64,001,731,84-0,11 -6,0% ----1,731,654 19-12
20-02-26 66,00--2,80-- -- --------0 --
20-02-26 68,005,204,12-- -- ----5,205,205 10-12
20-02-26 70,00--5,68-- -- --------0 --
20-02-26 72,00--7,51-- -- --------0 --
20-02-26 76,00--11,48-- -- --------0 --
20-02-26 80,00--15,48-- -- --------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 35,000,110,04-- -- ----0,110,111 17-10
20-03-26 36,000,320,05-- -- ----0,320,321 12-6
20-03-26 38,000,160,06-- -- ----0,160,161 25-9
20-03-26 40,000,110,07-- -- ----0,110,111 8-12
20-03-26 42,000,330,09-- -- ----0,340,332 3-9
20-03-26 44,000,330,11-- -- ----0,330,3310 29-9
20-03-26 45,000,220,12-- -- ----0,220,221 19-11
20-03-26 46,000,510,14-- -- ----0,510,511 16-9
20-03-26 48,000,180,17-- -- ----0,180,181 18-12
20-03-26 50,000,300,22-- -- --1,330,300,306 10-12
20-03-26 52,000,260,28-- -- ----0,260,2650 17-12
20-03-26 54,000,320,38-- -- ----0,320,321 17-12
20-03-26 55,000,410,44-- -- ----0,410,415 17-12
20-03-26 56,000,480,51-- -- ----0,480,483 17-12
20-03-26 57,00------ -- ---------- --
20-03-26 58,000,760,72-- -- ----0,760,76400 18-12
20-03-26 59,00------ -- ---------- --
20-03-26 60,000,961,03-0,07 -6,8% ----0,960,942 19-12
20-03-261962,001,361,49-0,22 -14,8% ----1,361,362 19-12
20-03-26 64,001,892,17-0,28 -12,9% ----2,021,899 19-12
20-03-26 65,002,442,60-0,16 -6,2% ----2,502,4341 19-12
20-03-26 66,00--3,13-- -- --------0 --
20-03-26 68,009,154,37-- -- ----9,159,151 17-10
20-03-26 70,005,705,89-0,19 -3,2% ----5,705,6565 19-12
20-03-26 72,009,857,62-- -- ----9,859,852 28-11
20-03-26 76,00--11,48-- -- --------0 --
20-03-26 80,0020,5515,48-- -- ----20,5520,553 26-9
20-03-26 90,0031,0525,48-- -- ----31,0531,053 25-9
20-03-26 100,0038,6535,48-0,64 -1,8% ----38,8038,6510 8-8
19-06-26 22,000,080,01-- -- ----0,100,088 25-6
19-06-26 24,00--0,01-- -- --------0 --
19-06-26 26,000,060,02-- -- ----0,060,061 30-9
19-06-26 28,00--0,05-- -- --------0 --
19-06-26 30,000,070,06-- -- ----0,070,071 17-12
19-06-26 35,000,160,10-- -- --2,020,160,162 6-11
19-06-26 40,000,170,18-- -- ----0,170,178 17-12
19-06-26 44,000,750,27-- -- ----0,750,751 16-9
19-06-26 45,000,290,31-- -- ----0,290,2860 17-12
19-06-26 46,000,720,35-- -- ----0,720,7218 15-9
19-06-262048,000,450,44-0,05 -11,4% ----0,450,451 15-12
19-06-26 50,000,520,56-- -- ----0,520,51100 17-12
19-06-26 52,000,690,73-0,04 -5,5% ----0,690,692 19-12
19-06-2666454,000,900,96-0,11 -11,5% ----0,900,9040 19-12
19-06-26 55,001,051,11-- -- ----1,051,0215 17-12
19-06-26 56,001,101,28-0,18 -14,1% ----1,101,1020 19-12
19-06-263.71758,001,581,70-0,21 -12,4% ----1,581,581 19-12
19-06-26 60,001,982,25-0,27 -12,0% ----2,021,9861 19-12
19-06-26 62,002,802,97-0,17 -5,7% ----2,802,803 19-12
19-06-26 64,003,623,89-0,27 -6,9% ----3,713,626 19-12
19-06-2612865,004,574,43-0,42 -9,5% ----4,574,571 16-12
19-06-26 66,005,185,00-- -- ----5,185,155 15-12
19-06-26168,007,006,34-0,52 -8,2% ----7,007,001 10-12
19-06-26 70,008,107,85-- -- ----8,108,101 16-12
19-06-26 72,00--9,46-- -- --------0 --
19-06-26 76,00--13,05-- -- --------0 --
19-06-26 80,0018,5516,84-- -- ----18,5518,555 1-12
19-06-26 90,0030,8826,66-- -- ----30,8830,881 5-11
19-06-26 100,0040,0536,56-- -- ----40,0540,0560 13-8
18-09-26 24,00--0,01-- -- --------0 --
18-09-26 26,00--0,02-- -- --------0 --
18-09-26 28,00--0,04-- -- --------0 --
18-09-26 30,00--0,06-- -- 0,08------0 --
18-09-26 35,000,280,19-- -- ----0,280,281 24-10
18-09-26 40,000,480,38-- -- ----0,480,481 24-11
18-09-26 46,001,150,74-- -- ----1,151,151 18-11
18-09-26 48,001,140,90-- -- ----1,141,1410 17-11
18-09-26 50,001,261,06-- -- ----1,261,2650 8-12
18-09-26 52,001,281,34-0,06 -4,5% ----1,281,281 19-12
18-09-26 54,002,321,71-- -- ----2,322,321 12-11
18-09-26 56,002,052,16-0,11 -5,1% ----2,052,052 19-12
18-09-26 58,003,142,71-- -- ----3,143,145 10-12
18-09-26 60,003,253,40-0,15 -4,4% ----3,253,252 19-12
18-09-26 65,005,505,88-0,38 -6,5% ----5,505,507 19-12
18-09-26770,008,709,27-0,51 -5,5% ----8,708,705 19-12
18-09-26 75,00--13,38-- -- --------0 --
18-09-26 80,0022,7517,90-- -- ----22,7522,7560 17-10
18-09-2625690,0027,7027,47-0,63 -2,3% ----27,7327,7046 16-12
18-09-26 100,0037,6037,26-- -- ----37,6037,601 18-12
18-12-26 20,000,060,02+0,04 +200,0% ----0,060,062 19-12
18-12-26 24,00------ -- ---------- --
18-12-26 25,000,100,07-- -- ----0,100,101 10-11
18-12-26 26,00------ -- ---------- --
18-12-26 28,000,260,13-- -- ----0,260,261 8-7
18-12-26 30,000,160,17-- -- ----0,160,1640 5-12
18-12-26 35,000,310,27-- -- ----0,310,3117 27-11
18-12-26 40,000,420,46-- -- ----0,420,421 16-12
18-12-26 45,000,780,78-- -- --1,200,780,7810 16-12
18-12-261.27850,001,251,36-0,11 -8,1% --2,331,251,25300 19-12
18-12-26 52,00------ -- ---------- --
18-12-26 54,00------ -- ---------- --
18-12-26 55,002,252,33-0,08 -3,4% --5,502,322,2522 19-12
18-12-26 56,00------ -- ---------- --
18-12-26 58,00------ -- ---------- --
18-12-26 60,003,903,92-- -- ----4,023,9021 18-12
18-12-26 65,00------ -- ---------- --
18-12-26 70,0010,509,66-- -- ----10,5010,501 11-12
18-12-26 75,00------ -- ---------- --
18-12-26 80,0023,1718,07-- -- ----23,2223,1735 17-10
18-12-26 90,0032,2027,56-- -- ----32,2032,201 3-10
18-12-26 100,0041,2537,36-- -- ----41,2541,2526 7-10
18-12-26106120,0059,7757,03-0,63 -1,1% ----59,7759,7785 15-10
18-06-27 30,000,290,22-- -- ----0,290,291 13-8
18-06-27 35,000,530,40-- -- ----0,530,531 3-11
18-06-27940,000,840,73-0,04 -5,5% ----0,840,845 8-12
18-06-27 45,001,301,29+0,01 +0,8% ----1,301,301 19-12
18-06-27 50,002,162,17-0,01 -0,5% ----2,162,123 19-12
18-06-27 55,003,523,49-- -- ----3,523,5210 18-12
18-06-27 60,005,485,39-- -- ----5,485,483 18-12
18-06-27 70,0012,0511,17-- -- ----12,0512,0585 10-12
18-06-27 80,0019,8519,09-- -- ----19,8519,756 9-12
18-06-27 90,0029,3528,17-- -- ----29,3529,302 10-12
18-06-27 100,00--37,66-- -- --------0 --
18-06-27 120,00--57,16-- -- --------0 --
17-12-27 20,000,090,11-0,02 -18,2% 0,07--0,090,091 19-12
17-12-2744025,000,170,13-- -- --0,230,170,172 13-11
17-12-27 28,000,280,21-- -- ----0,280,282 26-11
17-12-27 30,000,320,29-- -- ----0,320,321 16-12
17-12-27 35,000,580,63-0,05 -7,9% ----0,580,5818 19-12
17-12-27 40,000,991,07-- -- ----0,990,993 17-12
17-12-27 45,001,851,84+0,01 +0,5% ----1,851,851 19-12
17-12-27 50,003,302,97-- -- ----3,323,3030 11-12
17-12-27 55,005,754,53-- -- ----5,755,7515 13-10
17-12-27 60,006,686,57-- -- ----6,686,686 15-12
17-12-27 70,0015,3512,52-- -- ----15,3515,3523 7-10
17-12-27 80,0024,1520,26-- -- ----24,4024,15200 7-10
17-12-27 90,0030,1029,15-- -- ----30,1030,102 12-12
17-12-27 100,0046,6338,49-- -- ----46,6346,6320 5-6
17-12-27 120,0058,5557,64-- -- ----58,5558,551 9-12
15-12-28 25,000,300,32-0,02 -6,3% ----0,300,301 19-12
15-12-28 30,000,870,65-- -- ----0,870,871 25-11
15-12-28 35,001,321,17-- -- ----1,321,321 4-12
15-12-28 40,001,971,96+0,01 +0,5% ----1,971,971 19-12
15-12-28 45,002,793,05-0,26 -8,5% ----3,062,7743 19-12
15-12-28 50,004,554,51-- -- ----4,554,553 15-12
15-12-28 55,006,356,35-- -- ----6,356,351 15-12
15-12-28 60,008,688,63-- -- ----8,688,683 18-12
15-12-287470,0017,8514,66-0,39 -2,7% ----17,8517,8520 24-10
15-12-2818980,0025,4822,08-0,50 -2,3% ----25,4825,4820 16-10
15-12-28 90,0033,4030,49-- -- ----33,4033,401 15-10
15-12-28 100,0045,1539,40-- -- ----45,1945,1435 31-7
15-12-28 120,0063,5057,95-- -- ----63,5563,505 6-8
21-12-29 25,000,560,63-0,07 -11,1% ----0,560,565 19-12
21-12-29 30,001,361,06-- -- --4,501,361,361 26-11
21-12-29 40,002,842,840,00 0,0% --4,002,842,842 19-12
21-12-29 45,003,984,19-0,21 -5,0% ----4,003,9845 19-12
21-12-29 50,006,005,87-- -- --7,506,006,001 18-12
21-12-29 55,007,827,93-0,11 -1,4% ----7,827,821 19-12
21-12-29 60,0010,0010,38-0,38 -3,7% ----10,1010,003 19-12
21-12-29 70,0016,5516,44-- -- ----16,5516,5530 17-12
21-12-29 80,0027,3023,63-- -- ----27,3027,301 18-11
21-12-29 90,0035,3531,59-- -- ----35,3535,351 16-10
21-12-29 100,0039,3040,13-- -- ----39,3039,301 17-12
21-12-29 120,0060,5058,27-- -- ----60,5060,502 8-12
20-12-30 30,00------ -- ---------- --
20-12-30 40,00------ -- ---------- --
20-12-30 45,00------ -- ---------- --
20-12-30 50,00------ -- ---------- --
20-12-30 55,00------ -- ---------- --
20-12-30 60,00------ -- ---------- --
20-12-30 70,00------ -- ---------- --
20-12-30 80,00------ -- ---------- --
20-12-30 90,00------ -- ---------- --
20-12-30 100,00------ -- ---------- --
20-12-30 120,00------ -- ---------- --
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?