Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 66,4067,26-0,86 -1,3% 67,8466,26731.61517:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-3-2026)
Totaal volume 1.691 (739 Calls, 952 Puts)
Totaal open interest bij opening 14.303 (3.774 Calls, 10.529 Puts)
Call / Put ratio 0,78
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-- -- --0,08----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 35,000,020,01+0,01 +100,0% ----0,020,021 17-2
20-03-26 36,000,320,01+0,31 +3100,0% ----0,320,321 12-6
20-03-26 38,000,160,01+0,15 +1500,0% ----0,160,161 25-9
20-03-26 40,000,030,01-- -- ----0,030,035 5-1
20-03-26 42,000,330,02+0,31 +1550,0% ----0,340,332 3-9
20-03-26 44,000,330,02+0,31 +1550,0% ----0,330,3310 29-9
20-03-26 45,000,100,03-- -- ----0,100,102 21-1
20-03-26 46,000,030,03-- -- ----0,030,035 12-2
20-03-26 48,000,060,03+0,03 +100,0% ----0,060,0675 2-3
20-03-26 50,000,070,01-- -- --1,330,070,073 2-3
20-03-26 52,000,060,03-- -- ----0,060,0610 12-2
20-03-26 54,000,150,08-- -- ----0,150,151 3-3
20-03-26 55,000,150,13+0,02 +15,4% ----0,150,0514 4-3
20-03-2664556,000,160,18-0,01 -5,6% ----0,160,161 4-3
20-03-26 57,000,200,25-0,05 -20,0% ----0,200,201 4-3
20-03-26 58,000,230,33-0,10 -30,3% ----0,260,2319 4-3
20-03-26 59,000,310,39-0,08 -20,5% ----0,310,278 4-3
20-03-26 60,000,410,48-0,07 -14,6% --0,720,410,411 4-3
20-03-26 62,000,620,74-0,12 -16,2% ----0,650,6230 4-3
20-03-26 64,000,801,12-0,32 -28,6% ----1,020,7914 4-3
20-03-26 65,000,951,44-0,49 -34,0% ----1,300,9539 4-3
20-03-26 66,001,211,79-0,58 -32,4% 0,05--1,601,2161 4-3
20-03-26 68,002,002,80-0,80 -28,6% 0,30--2,532,00189 4-3
20-03-26 70,003,564,13-0,57 -13,8% ----3,613,5620 4-3
20-03-26 72,006,005,82-- -- ----6,006,002 3-3
20-03-26 74,003,527,68-- -- ----3,523,521 26-2
20-03-26 76,00--9,63-- -- --------0 --
20-03-26 78,008,0011,62-- -- ----8,008,003 13-2
20-03-26 80,0020,5513,62+6,93 +50,9% ----20,5520,553 26-9
20-03-26 84,0017,8517,62-- -- ----17,8517,851 27-1
20-03-26 88,00--21,62-- -- --------0 --
20-03-26 90,0025,3523,62-- -- ----25,3525,353 20-1
20-03-26 100,0034,6533,62-- -- ----34,6534,651 23-1
17-04-26 28,00--0,02-- -- --------0 --
17-04-26 30,00--0,03-- -- --------0 --
17-04-26 35,00--0,06-- -- --------0 --
17-04-26 40,00--0,11-- -- --------0 --
17-04-26 44,00--0,15-- -- --------0 --
17-04-26 46,00--0,17-- -- --------0 --
17-04-26 48,00--0,19-- -- --------0 --
17-04-26550,000,100,24-0,09 -37,5% ----0,100,104 24-2
17-04-26 52,00--0,27-- -- --------0 --
17-04-26 54,000,130,33-- -- ----0,130,131 20-2
17-04-26 56,000,320,44-0,12 -27,3% --0,560,320,32100 4-3
17-04-26 57,000,150,50-- -- ----0,150,156 23-2
17-04-26 58,000,580,59-- -- ----0,580,581 3-3
17-04-26 59,000,240,72-- -- ----0,240,241 12-2
17-04-26 60,000,620,83-0,21 -25,3% ----0,620,625 4-3
17-04-26 62,001,101,17-0,07 -6,0% ----1,101,0997 4-3
17-04-26 64,001,271,68-0,41 -24,4% 0,202,001,421,2253 4-3
17-04-26 66,001,852,40-0,55 -22,9% ----2,261,8562 4-3
17-04-26 68,003,233,37-0,14 -4,2% ----3,233,235 4-3
17-04-26 70,003,824,62-- -- 0,80--3,823,821 3-3
17-04-26 72,003,156,07-- -- ----3,153,1415 27-2
17-04-26874,005,367,82-0,88 -11,3% ----5,365,328 11-2
17-04-26 76,004,909,68-- -- ----5,454,9010 12-2
17-04-26 78,00--11,63-- -- --------0 --
17-04-26 80,00--13,62-- -- --------0 --
17-04-26 84,00--17,62-- -- --------0 --
17-04-26 88,00--21,62-- -- --------0 --
15-05-26 35,00--0,03-- -- --------0 --
15-05-26 40,00--0,09-- -- --------0 --
15-05-26 45,00--0,20-- -- --------0 --
15-05-26 50,00--0,29-- -- --------0 --
15-05-26 52,00--0,36-- -- --------0 --
15-05-26 54,000,300,46-- -- ----0,300,301 2-3
15-05-26 56,00--0,59-- -- --------0 --
15-05-26 57,00------ -- --------0 --
15-05-26 58,00--0,79-- -- --------0 --
15-05-26 59,000,590,90-- -- ----0,600,5967 2-3
15-05-26 60,001,061,07-- -- ----1,061,061 3-3
15-05-26 62,001,031,48-- -- ----1,030,9940 2-3
15-05-26 64,001,752,01-0,26 -12,9% 0,30--2,051,75170 4-3
15-05-26 66,002,702,76-0,06 -2,2% --6,602,702,702 4-3
15-05-26 68,004,003,73-- -- ----4,004,001 3-3
15-05-26 70,002,824,87-- -- ----2,822,821 25-2
15-05-26 72,00--6,33-- -- --------0 --
15-05-26 74,005,757,97-- -- ----5,755,754 27-2
15-05-26676,007,259,72-0,84 -8,6% ----7,257,256 27-2
15-05-26 80,00--13,66-- -- --------0 --
15-05-26 84,00--17,65-- -- --------0 --
15-05-26 88,00--21,68-- -- --------0 --
19-06-26822,000,080,02+0,06 +300,0% ----0,100,088 25-6
19-06-26 24,00--0,04-- -- --------0 --
19-06-26 26,000,060,05+0,01 +20,0% ----0,060,061 30-9
19-06-26 28,00--0,07-- -- --------0 --
19-06-26 30,000,040,10-- -- ----0,040,041 3-2
19-06-26 35,000,110,14-- -- --2,020,110,112 2-3
19-06-26 40,000,110,22-- -- ----0,110,111 25-2
19-06-261344,000,280,31-0,07 -22,6% ----0,280,2810 21-1
19-06-26 45,000,200,33-- -- ----0,200,202 2-2
19-06-262046,000,720,36-0,07 -19,4% ----0,720,7218 15-9
19-06-26 48,000,300,45-- -- ----0,300,301 13-2
19-06-26 50,000,570,54-- -- ----0,570,5734 3-3
19-06-26 52,000,700,68-- -- ----0,700,5744 3-3
19-06-26 54,000,460,86-- -- --1,060,460,461 27-2
19-06-26 55,000,850,99-0,14 -14,1% ----0,850,852 4-3
19-06-26 56,000,461,12-- -- ----0,470,463 23-2
19-06-26 58,000,681,47-- -- ----0,680,6820 20-2
19-06-267.93160,001,891,95-0,37 -19,0% ----2,011,89103 3-3
19-06-26 62,002,652,57-- -- ----2,652,6520 3-3
19-06-2658864,001,943,34-0,55 -16,5% ----1,941,9410 24-2
19-06-2662365,003,843,78-0,58 -15,3% ----4,203,80130 3-3
19-06-26 66,003,854,31-0,46 -10,7% ----3,853,851 4-3
19-06-26 68,005,355,49-- -- ----5,805,35147 3-3
19-06-26 70,006,986,82-- -- ----7,036,985 3-3
19-06-26 72,005,928,36-- -- ----5,945,3515 27-2
19-06-26 76,0012,3011,80-- -- ----12,3012,301 3-3
19-06-26 80,0011,0015,58-- -- 10,50--11,5011,0020 26-2
19-06-26 85,00--20,57-- -- --------0 --
19-06-26 90,0024,7225,47-- -- ----24,7224,721 16-1
19-06-26 100,0034,7035,30-- -- ----34,7034,7040 16-1
19-06-26 110,00--45,31-- -- --------0 --
18-09-26 24,00--0,02-- -- --------0 --
18-09-26 26,00--0,04-- -- --------0 --
18-09-26 28,00--0,07-- -- --------0 --
18-09-26 30,000,100,11-0,01 -9,1% ----0,100,101 24-12
18-09-26 35,000,280,23+0,05 +21,7% ----0,280,281 24-10
18-09-26 40,000,480,38+0,10 +26,3% ----0,480,481 24-11
18-09-26 46,000,520,69-- -- ----0,520,521 16-2
18-09-26 48,000,480,83-- -- ----0,490,4840 11-2
18-09-26 50,000,651,05-- -- ----0,650,651 24-2
18-09-26 52,001,261,29-- -- ----1,421,262 3-3
18-09-26 54,000,971,63-- -- ----0,970,9710 11-2
18-09-26 56,002,052,04-- -- ----2,052,051 3-3
18-09-26 58,001,702,55-- -- ----1,701,702 24-2
18-09-26 60,003,193,19-- -- ----3,193,191 3-3
18-09-26 65,004,855,39-0,54 -10,0% ----4,854,851 4-3
18-09-26 70,008,508,43-- -- ----8,758,502 3-3
18-09-26 75,0010,0012,25-- -- ----10,1010,0030 27-2
18-09-26 80,0014,2016,66-- -- ----14,2014,205 18-2
18-09-26 85,00--21,47-- -- --------0 --
18-09-26 90,0024,2026,23-- -- ----24,2024,2022 3-2
18-09-26 100,0031,0336,07-- -- ----31,0331,038 12-2
18-09-2615110,0041,6545,95-0,85 -1,8% ----41,6541,653 23-2
18-12-26 20,000,060,05+0,01 +20,0% ----0,060,062 19-12
18-12-26 24,00--0,10-- -- --------0 --
18-12-26 25,000,100,11-0,01 -9,1% ----0,100,101 10-11
18-12-26 26,00--0,12-- -- --------0 --
18-12-26 28,000,100,15-- -- ----0,100,101 6-2
18-12-26 30,000,160,20-- -- --0,520,160,1660 3-3
18-12-26 35,000,220,30-- -- ----0,220,221 2-3
18-12-26 40,000,330,50-- -- ----0,330,332 2-3
18-12-26 45,000,850,83-- -- --1,200,850,8016 3-3
18-12-26 50,001,171,35-0,18 -13,3% --1,531,171,171 4-3
18-12-26 52,001,811,67-- -- ----1,811,811 3-3
18-12-26 54,002,002,04-0,04 -2,0% ----2,002,003 4-3
18-12-26 55,002,182,26-- -- ----2,432,1823 3-3
18-12-26 56,001,442,50-- -- ----1,441,4451 23-2
18-12-26 58,002,873,05-0,18 -5,9% 0,40--2,872,8710 4-3
18-12-26 60,003,523,74-0,22 -5,9% --4,003,523,305 4-3
18-12-26 65,005,965,91-- -- ----6,255,9618 3-3
18-12-26 70,008,208,85-0,65 -7,3% ----8,208,201 4-3
18-12-261175,0011,2212,58-0,78 -6,2% ----11,2211,225 13-2
18-12-2615980,0014,2516,87-0,86 -5,1% ----14,2514,251 24-2
18-12-26 85,0018,7121,51-- -- ----18,7118,6688 19-2
18-12-262090,0022,8226,31-0,88 -3,3% ----22,8222,821 19-2
18-12-26101100,0041,2536,12-0,88 -2,4% ----41,2541,2526 7-10
18-12-26 110,0043,3546,01-- -- ----43,3543,3525 9-2
18-12-26 120,0054,5555,90-- -- ----54,5554,5525 2-2
18-06-27 30,000,290,23+0,06 +26,1% ----0,290,291 13-8
18-06-27 35,000,370,43-- -- 0,180,710,370,371 6-1
18-06-27 40,000,900,77-- -- ----0,900,902 3-3
18-06-27 45,001,461,31-- -- ----1,461,462 3-3
18-06-27 50,002,052,22-0,17 -7,7% ----2,052,051 4-3
18-06-27 55,003,253,51-0,26 -7,4% ----3,253,251 4-3
18-06-27 60,005,395,25-- -- ----5,395,392 3-3
18-06-2716170,008,0010,73-0,66 -6,2% ----8,008,001 23-2
18-06-27 80,0016,5018,29-- -- ----16,5016,501 3-2
18-06-27 90,0026,5327,20-- -- ----26,5326,531 29-1
18-06-27 100,0037,1536,66-- -- ----37,1537,151 20-1
18-06-27 110,0045,9046,34-- -- ----45,9045,901 30-1
18-06-27 120,00--56,09-- -- --------0 --
17-12-27 20,000,050,05-- -- 0,05--0,050,051 19-1
17-12-27 25,000,200,16-- -- --0,570,200,201 16-2
17-12-27 28,000,420,27-- -- ----0,420,421 3-3
17-12-27 30,000,230,36-- -- 0,09--0,230,231 12-2
17-12-27 35,000,690,67-- -- ----0,700,6921 3-3
17-12-27 40,001,071,19-- -- ----1,071,072 2-3
17-12-27 45,001,931,95-0,02 -1,0% ----1,931,9320 4-3
17-12-27 50,002,903,07-0,17 -5,5% ----2,902,904 4-3
17-12-27 55,004,284,60-0,32 -7,0% ----4,284,285 4-3
17-12-27 60,006,406,60-- -- ----6,456,4011 3-3
17-12-27 70,009,9512,18-- -- ----9,959,9334 27-2
17-12-27 80,0015,8519,74-- -- ----15,8515,855 26-2
17-12-27 90,0028,1028,39-- -- ----28,1028,101 28-1
17-12-27 100,0034,8237,47-- -- ----34,8234,8260 25-2
17-12-27 110,0046,8546,81+0,04 +0,1% ----46,8546,854 4-3
17-12-27 120,0053,0056,32-- -- ----53,0053,001 11-2
15-12-28 25,000,530,38+0,15 +39,5% ----0,530,531 4-3
15-12-28 30,000,720,75-- -- ----0,720,721 14-1
15-12-28 35,001,091,32-- -- ----1,091,094 11-2
15-12-28 40,001,692,15-- -- ----1,691,692 13-2
15-12-28 45,002,453,28-- -- ----2,452,452 27-2
15-12-28 50,005,004,78-- -- ----5,004,653 3-3
15-12-28 55,006,856,64-- -- ----6,856,851 3-3
15-12-28 60,009,158,90-- -- ----9,159,151 3-3
15-12-28 70,0015,0014,74-- -- ----15,0015,001 3-3
15-12-28 80,0021,0021,91-- -- ----21,0021,001 27-1
15-12-28 90,0030,9030,15-- -- ----30,9030,9025 21-1
15-12-28 100,0039,4538,92-- -- ----39,9039,4572 21-1
15-12-28 110,0046,8348,09-- -- ----46,8346,831 15-1
15-12-28 120,0057,2357,32-- -- ----57,2357,231 14-1
21-12-29 25,000,430,66-- -- ----0,430,435 12-2
21-12-294030,001,001,23-0,09 -7,3% ----1,001,001 13-2
21-12-29 40,002,573,15-- -- ----2,702,576 13-2
21-12-29 45,004,694,56-- -- ----4,694,652 3-3
21-12-29 50,006,406,28-- -- ----6,406,401 3-3
21-12-29 55,008,058,32-- -- ----8,058,051 2-3
21-12-29 60,009,3510,70-- -- ----9,359,351 25-2
21-12-29 70,0014,5216,67-- -- ----14,5214,523 26-2
21-12-29 80,0021,9523,80-- -- ----21,9521,9520 18-2
21-12-29 90,0031,6031,64-- -- ----32,4531,6086 21-1
21-12-29 100,0039,1540,05-- -- ----39,2639,1535 27-1
21-12-29 120,0057,2757,77-- -- ----57,2757,1724 27-1
21-12-29 150,0085,8086,16-- -- ----85,8085,801 13-1
20-12-30 30,001,751,82-- -- ----1,751,755 2-3
20-12-30 40,003,354,19-- -- --5,953,353,355 11-2
20-12-30 45,004,905,80-- -- ----4,904,901 6-2
20-12-30 50,006,707,71-- -- ----6,706,701 17-2
20-12-30 55,008,709,87-- -- ----8,708,705 2-2
20-12-30 60,0010,7012,38-- -- ----10,7010,701 27-2
20-12-30 65,0014,6015,22-0,62 -4,1% ----14,6014,601 4-3
20-12-309370,0016,1218,43-0,53 -2,9% ----16,1216,121 20-2
20-12-30 80,0023,3025,39-- -- ----23,3023,30100 25-2
20-12-307890,0031,6032,92-0,80 -2,4% ----31,8031,6017 27-1
20-12-30 100,0037,6540,96-- -- ----37,6537,6521 13-2
20-12-30 120,0056,7558,18-- -- ----56,7556,752 2-2
20-12-30 150,00--86,29-- -- --------0 --
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?