Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 73,7673,76-- -- 74,1272,90473.87517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-4-2026)
Totaal volume 10.116 (3.707 Calls, 6.409 Puts)
Totaal open interest bij opening 9.265 (8.382 Calls, 883 Puts)
Call / Put ratio 0,58
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 28,00--0,01-- -- 0,01------0 --
17-04-26 30,00------ -- ---------- --
17-04-26 35,00------ -- ---------- --
17-04-26 40,00------ -- ---------- --
17-04-26 44,00--0,02-- -- --------0 --
17-04-26 46,00------ -- ---------- --
17-04-26 48,00------ -- ---------- --
17-04-26 50,00------ -- ---------- --
17-04-26 52,00------ -- ---------- --
17-04-26 54,00------ -- ---------- --
17-04-26 56,00------ -- ---------- --
17-04-26 57,00------ -- ---------- --
17-04-26 58,00------ -- ---------- --
17-04-26 59,00------ -- ---------- --
17-04-26 60,00------ -- ---------- --
17-04-26 62,00------ -- ---------- --
17-04-26 63,00--0,05-- -- --------0 --
17-04-26 64,00------ -- ---------- --
17-04-261965,000,080,02-- -- --0,080,080,076 10-4
17-04-26 66,00------ -- ---------- --
17-04-266767,000,200,01-- -- ----0,200,2050 9-4
17-04-26 68,00------ -- ---------- --
17-04-263869,000,030,04-- -- ----0,050,032 15-4
17-04-26 70,00------ -- ---------- --
17-04-263571,000,050,05-- -- --0,080,050,051 16-4
17-04-26 72,00------ -- ---------- --
17-04-266373,000,020,32-0,30 -93,8% --0,080,370,029 17-4
17-04-26 74,000,991,05-- -- 0,360,560,990,9915 16-4
17-04-26 75,00--2,02-- -- 1,361,56----0 --
17-04-26 76,00------ -- ---------- --
17-04-26 77,00--4,02-- -- 3,363,56----0 --
17-04-26 78,00--5,03-- -- 4,344,58----0 --
17-04-26 80,00------ -- ---------- --
17-04-26 84,00------ -- ---------- --
17-04-26 88,00--15,02-- -- 14,3014,65----0 --
15-05-26135,000,080,04-- -- ----0,080,081 17-3
15-05-26 40,000,020,01+0,01 +100,0% ----0,020,0215 16:31
15-05-26 45,00--0,01-- -- --------0 --
15-05-26 48,00--0,01-- -- --------0 --
15-05-26650,000,040,02+0,02 +100,0% ----0,040,042 15-4
15-05-26 52,000,160,05-- -- ----0,160,147 7-4
15-05-26 54,000,230,06-- -- ----0,230,231 7-4
15-05-26 56,000,580,07-- -- ----0,580,581 30-3
15-05-26 57,001,140,08-- -- ----1,141,143 23-3
15-05-26 58,000,250,09-- -- ----0,250,251 7-4
15-05-26 59,000,090,09-- -- ----0,090,091 20-4
15-05-26 60,000,120,10-- -- ----0,120,1211 15-4
15-05-26 62,000,160,13-- -- ----0,160,123 20-4
15-05-26 64,000,170,18-0,01 -5,6% ----0,170,17100 13:26
15-05-26 66,000,240,25-0,01 -4,0% ----0,270,244 16:50
15-05-26 68,000,360,38-0,02 -5,3% --0,530,420,3220 16:59
15-05-26 70,000,600,62-0,02 -3,2% --1,000,650,5033 17:03
15-05-26 72,001,001,04-0,04 -3,8% ----1,150,9250 17:00
15-05-26 74,001,641,83-0,19 -10,4% ----1,951,5318 16:32
15-05-26 76,002,953,08-0,13 -4,2% ----2,952,774 17:00
15-05-26 78,004,454,73-0,28 -5,9% ----4,454,452 16:01
15-05-26 80,00--6,64-- -- --------0 --
15-05-26 84,00--10,62-- -- --------0 --
15-05-26 88,0017,6414,62-- -- ----17,6517,64100 7-4
15-05-26 92,00--18,62-- -- --------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 40,000,300,05-- -- ----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
19-06-262048,000,300,11-0,01 -9,1% ----0,300,301 13-2
19-06-26 50,000,340,13-- -- ----0,340,3450 2-4
19-06-26 52,000,160,15-- -- ----0,160,165 17-4
19-06-26 54,000,150,19-- -- ----0,150,151 20-4
19-06-26 55,000,190,21-0,02 -9,5% ----0,200,192 10:06
19-06-26 56,000,240,23-- -- ----0,240,241 20-4
19-06-26 57,000,420,25-- -- ----0,420,4220 9-4
19-06-26 58,000,280,28-- -- ----0,280,2825 16-4
19-06-262059,000,550,32-0,02 -6,3% ----0,550,5520 9-4
19-06-26 60,000,370,36+0,01 +2,8% --0,460,370,3710 09:29
19-06-26 62,000,480,480,00 0,0% --0,610,480,482 09:42
19-06-26 64,000,610,65-0,04 -6,2% --0,650,610,5910 16:46
19-06-26 65,000,680,76-0,08 -10,5% ----0,700,687 15:43
19-06-26 66,000,850,90-0,05 -5,6% ----0,850,7762 16:46
19-06-26 68,001,261,29-0,03 -2,3% ----1,261,262 17:02
19-06-26 70,001,701,86-0,16 -8,6% ----1,701,6533 16:00
19-06-26 72,002,412,69-0,28 -10,4% ----2,412,418 13:17
19-06-26 74,003,463,86-0,40 -10,4% ----3,463,468 13:17
19-06-26 76,004,845,29-0,45 -8,5% ----4,844,841 13:51
19-06-26 78,00--6,98-- -- --------0 --
19-06-26 80,009,008,80-- -- ----9,009,005 15-4
19-06-26 85,0018,9013,59-- -- ----18,9018,9040 18-3
19-06-26 88,00--16,55-- -- --------0 --
19-06-26 90,0024,5518,54-- -- ----24,5524,5525 17-3
19-06-26 92,0021,0020,53-- -- ----21,0021,0041 20-4
19-06-26 100,0034,7028,51-- -- ----34,7034,7040 16-1
19-06-26 110,0046,0538,49-- -- ----46,0546,0540 24-3
17-07-26 40,00--0,02-- -- --------0 --
17-07-26 45,00--0,07-- -- --------0 --
17-07-26 50,00--0,18-- -- --------0 --
17-07-26 54,00--0,28-- -- --------0 --
17-07-26 56,00--0,35-- -- --------0 --
17-07-26 58,00--0,42-- -- --------0 --
17-07-26 60,000,510,53-0,02 -3,8% ----0,510,511 16:58
17-07-26 62,00--0,69-- -- --------0 --
17-07-26 64,000,900,90-- -- ----0,900,901 20-4
17-07-26 66,00--1,21-- -- --1,52----0 --
17-07-26 68,001,571,65-- -- ----1,571,571 20-4
17-07-26 70,002,182,25-0,07 -3,1% ----2,182,125 17:23
17-07-26 72,003,003,10-0,10 -3,2% ----3,003,001 16:59
17-07-26 74,00--4,21-- -- --------0 --
17-07-26 76,00--5,53-- -- --------0 --
17-07-26 78,00--7,11-- -- --------0 --
17-07-26 80,00--8,85-- -- --------0 --
17-07-26 84,00--12,69-- -- --------0 --
17-07-26 88,00--16,64-- -- --------0 --
17-07-26 92,00--20,64-- -- --------0 --
18-09-26 24,00--0,02-- -- --------0 --
18-09-26 26,00--0,01-- -- --------0 --
18-09-26 28,00--0,01-- -- --------0 --
18-09-26 30,000,100,02+0,08 +400,0% --0,520,100,101 24-12
18-09-26 35,000,250,07-- -- ----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 48,000,450,31-- -- ----0,450,452 7-4
18-09-26 50,001,080,37-- -- ----1,081,082 24-3
18-09-26 52,000,620,45-- -- ----0,620,621 8-4
18-09-26 54,000,710,55-- -- ----0,710,713 13-4
18-09-26 56,000,650,69-- -- ----0,650,652 20-4
18-09-26 58,001,060,86-- -- ----1,061,062 13-4
18-09-26 60,000,921,10-- -- ----1,100,922 17-4
18-09-26 65,001,872,04-0,17 -8,3% ----1,931,878 12:35
18-09-26 70,003,863,70-- -- ----3,863,8682 20-4
18-09-26 75,006,206,46-- -- ----6,706,2045 17-4
18-09-26 80,0010,3010,26-- -- ----10,3010,3033 20-4
18-09-26 85,0014,5514,74-0,19 -1,3% ----14,5514,5514 10:00
18-09-26 90,0024,9019,56-- -- ----24,9024,9011 18-3
18-09-26 100,0031,0329,38-- -- ----31,0331,038 12-2
18-09-26 110,0045,7539,29-- -- ----45,7545,7511 25-3
18-09-26 120,00--49,21-- -- --------0 --
18-12-264620,000,060,03+0,03 +100,0% ----0,060,062 19-12
18-12-26 24,00--0,05-- -- --------0 --
18-12-26 25,000,100,06+0,04 +66,7% ----0,100,101 10-11
18-12-26 26,00--0,06-- -- --------0 --
18-12-26 28,000,100,08-- -- ----0,100,101 6-2
18-12-26 30,000,240,10-- -- --0,520,240,241 23-3
18-12-26 35,000,150,15-- -- ----0,150,151 20-4
18-12-26 40,000,420,24-- -- ----0,420,4212 31-3
18-12-26 45,000,580,36-- -- ----0,580,582 2-4
18-12-26 50,000,540,57-0,03 -5,3% ----0,540,541 16:21
18-12-26 52,000,670,68-- -- ----0,670,671 15-4
18-12-26 54,001,220,84-- -- ----1,221,225 7-4
18-12-26 55,000,960,93+0,03 +3,2% 0,40--0,960,962 09:01
18-12-26 56,002,671,04-- -- ----2,672,674 30-3
18-12-26 58,001,551,29-- -- 0,552,251,551,556 10-4
18-12-26 60,001,551,59-0,04 -2,5% ----1,561,481.264 16:33
18-12-26 65,002,502,71-0,21 -7,7% ----2,502,5016 15:05
18-12-26 70,004,304,47-0,17 -3,8% ----4,524,30601 10:06
18-12-26 75,006,557,12-0,57 -8,0% ----6,906,552.011 14:36
18-12-26 80,0010,7010,72-- -- ----10,7010,701 20-4
18-12-26 85,0022,0514,97-- -- ----22,0521,9531 20-3
18-12-26 90,0026,1519,62-- -- ----26,1526,1510 20-3
18-12-26 100,0035,9529,37-- -- ----35,9535,9533 20-3
18-12-26 110,0043,3539,26-- -- ----43,3543,3525 9-2
18-12-26 120,0049,5049,17-- -- ----49,5049,5044 20-4
19-03-27 30,00--0,13-- -- --------0 --
19-03-27 35,00--0,21-- -- --------0 --
19-03-27 40,000,150,32-- -- ----0,150,1510 23-3
19-03-27 45,00--0,50-- -- --------0 --
19-03-27 50,00--0,80-- -- --------0 --
19-03-27 52,001,850,97-- -- ----1,851,851 26-3
19-03-27 54,001,401,18-- -- ----1,401,403 9-4
19-03-27 56,002,951,44-- -- ----2,952,9530 26-3
19-03-27 58,001,751,74-- -- ----1,751,7510 15-4
19-03-27 60,002,162,13-- -- ----2,162,1620 20-4
19-03-27 65,003,303,36-0,06 -1,8% ----3,303,3022 17:00
19-03-27 70,004,865,20-0,34 -6,5% ----4,874,86150 14:18
19-03-27 75,00--7,80-- -- --------0 --
19-03-27 80,0011,8511,20-- -- ----11,8511,7080 15-4
19-03-27 85,00--15,28-- -- --------0 --
19-03-27 90,00--19,77-- -- --------0 --
19-03-27 100,00--29,37-- -- --------0 --
19-03-27 110,00--39,24-0,38 -1,0% --------0 --
19-03-27269120,0049,8449,16-0,38 -0,8% ----49,8449,52269 20-4
18-06-27 30,000,290,18+0,11 +61,1% ----0,290,291 13-8
18-06-27 35,000,370,29-- -- --0,710,370,371 6-1
18-06-27 40,000,900,45-- -- ----0,900,902 3-3
18-06-27 45,001,380,74-- -- ----1,381,3820 30-3
18-06-276750,001,301,17-0,04 -3,4% ----1,301,301 13-4
18-06-27 55,001,781,87-0,09 -4,8% ----1,781,781 16:21
18-06-27 60,002,852,94-- -- ----2,852,8292 20-4
18-06-27 70,006,606,48-- -- ----6,606,602 20-4
18-06-27 80,0012,4512,56-- -- ----12,4512,4550 20-4
18-06-27 90,0026,6020,59-- -- ----26,6526,3582 19-3
18-06-27 100,0038,7529,76-- -- ----38,7538,7510 23-3
18-06-27 110,0041,0039,49-- -- ----41,0041,001 10-4
18-06-27 120,00--49,34-- -- --------0 --
17-12-27 20,000,050,08-- -- 0,05--0,050,051 19-1
17-12-27 25,000,190,14-- -- --0,250,190,191 15-4
17-12-27 28,000,230,20-- -- ----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 45,001,451,13-- -- ----1,451,451 8-4
17-12-27 50,002,571,79-- -- ----2,572,5720 2-4
17-12-27 55,002,652,74-0,09 -3,3% 2,50--2,652,653 11:56
17-12-27 60,003,904,05-- -- ----3,903,901 16-4
17-12-27 70,008,158,02-- -- ----8,158,151 16-4
17-12-27 80,0014,1014,11-- -- ----14,1014,0040 20-4
17-12-279290,0027,0521,96-0,39 -1,8% 21,30--27,0527,051 5-3
17-12-27 100,0034,8230,88-- -- ----34,8234,8260 25-2
17-12-27 110,0039,8040,16-0,36 -0,9% ----39,8039,801 10:40
17-12-27 120,0053,0049,66-- -- ----53,0053,001 11-2
15-12-28 25,000,580,18-- -- 0,200,440,580,582 30-3
15-12-28 30,000,410,46-- -- ----0,410,411 14-4
15-12-28 35,000,760,81-- -- ----0,760,761 17-4
15-12-28 40,001,311,33-- -- ----1,311,311 17-4
15-12-28 45,002,112,06-- -- ----2,112,111 14-4
15-12-28 50,003,123,06-- -- ----3,123,121 20-4
15-12-28 55,004,654,35-- -- ----4,654,651 13-4
15-12-28 60,006,106,00-- -- ----6,116,1010 15-4
15-12-28 70,0014,4510,44-- -- ----14,4514,4522 24-3
15-12-28 80,0021,0016,55-- -- ----21,0021,001 27-1
15-12-28 90,0030,9023,95-- -- ----30,9030,9025 21-1
15-12-28 100,0033,5532,29-- -- ----33,6533,555 13-4
15-12-28 110,0044,9541,21-- -- ----44,9544,955 1-4
15-12-28 120,0052,2050,38-- -- ----52,2052,204 8-4
21-12-29 25,000,480,46-- -- ----0,480,481 15-4
21-12-29 30,000,900,84-- -- ----0,900,902 10-4
21-12-29 40,002,202,07-- -- ----2,202,205 10-4
21-12-29 45,002,953,04-- -- ----2,952,951 16-4
21-12-29 50,004,104,30-- -- ----4,104,102 20-4
21-12-29 55,006,005,83-- -- ----6,006,001 13-4
21-12-29 60,008,067,70-- -- ----8,068,062 13-4
21-12-29 70,0013,0112,47-- -- ----13,0113,012 13-4
21-12-29 80,0019,8018,56-- -- ----19,8519,804 8-4
21-12-29 90,0027,2025,84-- -- ----27,2027,205 9-4
21-12-29 100,0033,1033,78-- -- ----33,1033,101 15-4
21-12-29 120,0058,1551,13-- -- ----58,1558,151 9-3
21-12-29 150,0085,8079,57-- -- ----85,8085,801 13-1
20-12-30 30,001,301,14+0,16 +14,0% ----1,301,302 09:21
20-12-30 40,002,622,75-0,13 -4,7% ----2,622,621 14:24
20-12-30 45,005,203,93-- -- ----5,205,201 30-3
20-12-30 50,005,155,37-- -- ----5,155,151 15-4
20-12-30 55,007,447,03-- -- ----7,447,441 8-4
20-12-30 60,009,109,01-- -- ----9,109,1030 14-4
20-12-30 65,0011,0711,26-0,19 -1,7% ----11,2611,07956 14:55
20-12-30 70,0013,6614,00-0,34 -2,4% ----14,1513,66958 14:55
20-12-30 80,0019,9020,08-- -- ----19,9019,902 15-4
20-12-307990,0031,7027,09-0,31 -1,1% ----31,7031,701 20-3
20-12-30 100,0034,9034,81-- -- ----34,9034,9065 14-4
20-12-30 120,0057,4051,77-- -- ----57,4057,4026 23-3
20-12-30 150,0085,4579,26-- -- ----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?