Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 71,6872,38-0,70 -1,0% 72,7471,321.523.39317:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-5-2026)
Totaal volume 4.278 (2.310 Calls, 1.968 Puts)
Totaal open interest bij opening 27.787 (8.683 Calls, 19.104 Puts)
Call / Put ratio 1,17
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
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-- -- --0,060,080,081 27-3
19-06-2647735,000,120,01-- -- --0,720,120,121 16-3
19-06-2661640,000,040,01-- -- --0,070,040,041 5-5
19-06-261344,000,300,02-- -- --0,070,300,301 9-3
19-06-2615545,000,180,02-- -- --0,070,180,181 10-4
19-06-262046,000,720,03+0,69 +2300,0% --0,060,720,7218 15-9
19-06-262048,000,300,03-- -- --0,070,300,301 13-2
19-06-262.19150,000,030,04-- -- --0,070,030,031 21-5
19-06-2613452,000,070,04-- -- --0,070,070,0764 15-5
19-06-2685954,000,030,04-0,01 -25,0% ----0,030,034 27-5
19-06-264.12655,000,040,01-- -- 0,010,080,040,042 21-5
19-06-262.16356,000,040,01+0,03 +300,0% ----0,040,046 27-5
19-06-26 57,000,110,01-- -- ----0,110,114 19-5
19-06-26 58,000,120,01-- -- 0,010,100,120,122 18-5
19-06-26 59,000,140,01-- -- 0,010,110,140,146 15-5
19-06-26 60,000,140,02-- -- 0,010,130,140,141 21-5
19-06-26 62,000,050,04-- -- 0,020,130,050,054 26-5
19-06-2650964,000,100,08+0,04 +50,0% 0,060,200,100,105 27-5
19-06-26 65,000,140,10+0,04 +40,0% 0,100,210,140,1151 28-5
19-06-26 66,000,150,12+0,03 +25,0% --1,300,150,1360 28-5
19-06-26 68,000,310,18+0,13 +72,2% 0,250,400,320,21105 28-5
19-06-26 70,000,580,33+0,25 +75,8% 0,510,650,670,5664 28-5
19-06-26 72,001,060,67+0,39 +58,2% 1,101,251,350,80715 28-5
19-06-26 74,002,201,37+0,83 +60,6% 2,062,292,202,2013 28-5
19-06-26 76,001,712,58-- -- 3,553,811,941,7051 26-5
19-06-26 78,003,184,21-- -- ----3,183,1830 26-5
19-06-26 80,004,856,14-- -- 7,357,655,104,85106 26-5
19-06-26 82,008,208,14-- -- ----8,207,502 27-5
19-06-26 85,0011,2011,14-- -- ----11,5011,05400 22-5
19-06-26 88,0014,1514,14-- -- ----14,1514,05305 22-5
19-06-26 90,0016,0016,14+1,48 +9,2% ----16,4515,85264 22-5
19-06-26 92,0018,0518,14-- -- ----18,1018,0513 22-5
19-06-26 100,0025,7026,14-- -- ----25,7025,7015 25-5
19-06-26 110,0036,1436,14-- -- ----36,1436,058 22-5
17-07-26 40,00--0,01-- -- 0,010,12----0 --
17-07-26 45,00--0,03-- -- 0,010,14----0 --
17-07-26 50,00--0,05-- -- 0,010,17----0 --
17-07-26 52,00--0,06-- -- 0,010,19----0 --
17-07-26 54,00--0,07-- -- 0,030,21----0 --
17-07-26 56,00--0,09-- -- --------0 --
17-07-26 58,000,140,11-- -- ----0,140,141 22-5
17-07-26 60,000,180,13+0,05 +38,5% 0,120,260,180,181 28-5
17-07-26 62,000,250,17+0,08 +47,1% 0,170,330,250,192 28-5
17-07-26 64,000,360,24+0,12 +50,0% ----0,360,361 28-5
17-07-2620866,000,430,34+0,18 +52,9% 0,390,560,430,439 28-5
17-07-26 68,000,720,50+0,22 +44,0% ----0,720,5624 28-5
17-07-26 70,001,130,77+0,36 +46,8% 1,051,211,131,1310 28-5
17-07-26 72,001,761,26+0,50 +39,7% ----1,941,74345 28-5
17-07-26 74,003,002,00+1,00 +50,0% 1,20--3,003,009 28-5
17-07-26 76,004,253,09+1,16 +37,5% 3,964,184,254,2530 28-5
17-07-26 78,005,454,53+0,92 +20,3% 5,555,855,455,455 28-5
17-07-26 80,005,856,27-- -- ----5,855,857 25-5
17-07-26 82,007,908,15-- -- 9,309,657,907,905 22-5
17-07-26 84,0011,7010,14-- -- ----11,7011,705 20-5
17-07-26 88,00--14,14-- -- --------0 --
17-07-26 92,00--18,14-- -- 19,3019,65----0 --
21-08-26 40,00--0,08-- -- 0,010,22----0 --
21-08-26 45,00--0,12-- -- 0,010,27----0 --
21-08-26 50,00--0,16-- -- 0,010,30----0 --
21-08-26 52,00------ -- --------0 --
21-08-26 54,00--0,22-- -- 0,080,38----0 --
21-08-26 56,000,240,26-0,02 -7,7% 0,170,420,240,241 28-5
21-08-26 58,000,580,32-- -- 0,250,470,580,581 20-5
21-08-26 60,000,500,41-- -- 0,360,610,500,501 21-5
21-08-26 62,000,480,54-- -- 0,510,770,480,481 25-5
21-08-261264,000,550,71+0,17 +23,9% 0,750,990,550,5510 26-5
21-08-26 66,001,100,96+0,14 +14,6% 1,091,321,101,101 28-5
21-08-26 68,001,631,33+0,30 +22,6% 1,551,781,631,627 28-5
21-08-26 70,002,051,86+0,19 +10,2% 2,192,432,052,054 28-5
21-08-26 72,003,062,57+0,49 +19,1% 3,043,313,373,0659 28-5
21-08-2618474,004,203,48+0,72 +20,7% 4,104,444,204,201 28-5
21-08-2612976,004,004,66+1,00 +21,5% ----4,103,9784 26-5
21-08-26 78,006,006,08-- -- ----6,056,004 22-5
21-08-26 80,00--7,66-- -- 8,509,10----0 --
21-08-26 82,00--9,42-- -- --------0 --
21-08-26 84,0013,0011,27-- -- ----13,0012,9635 20-5
21-08-26 88,0013,9115,12-- -- ----13,9113,9030 26-5
21-08-26 92,0018,2519,06-- -- 20,2020,6018,5518,25200 25-5
18-09-26 24,00--0,01-- -- --0,10----0 --
18-09-26 26,00--0,01-- -- --------0 --
18-09-26 28,00--0,01-- -- --------0 --
18-09-26130,000,100,01+0,09 +900,0% 0,010,120,100,101 24-12
18-09-26 35,000,250,01-- -- 0,010,100,250,255 24-3
18-09-26 40,000,140,07-- -- 0,010,130,140,141 20-5
18-09-26 46,000,250,12-- -- 0,070,210,250,2518 27-4
18-09-267248,000,290,15+0,03 +20,0% 0,100,250,290,292 29-4
18-09-2610350,000,200,17+0,05 +29,4% ----0,200,2018 28-5
18-09-26 52,000,250,22+0,03 +13,6% 0,180,340,250,2529 28-5
18-09-26 54,000,710,28-- -- 0,230,410,710,713 13-4
18-09-26 56,000,300,34-- -- 0,300,490,300,302 26-5
18-09-26 58,000,480,44-- -- ----0,480,4817 22-5
18-09-26 60,000,620,54+0,08 +14,8% ----0,620,6235 28-5
18-09-26 65,001,211,05+0,16 +15,2% 1,161,351,231,2140 28-5
18-09-2615070,002,552,17+0,38 +17,5% 2,552,752,702,5534 28-5
18-09-26 75,004,824,39+0,43 +9,8% 5,105,354,824,8125 28-5
18-09-26 80,009,007,90+1,10 +13,9% ----9,009,002 28-5
18-09-26 85,0012,2012,27-- -- ----12,2012,2027 22-5
18-09-26 90,0018,7017,10+1,60 +9,4% 18,3018,6518,7018,705 28-5
18-09-26 100,0025,9027,03-- -- ----25,9025,8575 26-5
18-09-26 110,0045,7536,94-- -- ----45,7545,7511 25-3
18-09-26150120,0047,2046,89+1,49 +3,2% ----47,3047,20110 18-5
18-12-264620,000,060,01+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% 0,010,090,100,101 10-11
18-12-26 26,00--0,01-- -- --------0 --
18-12-263228,000,070,03-0,01 -33,3% 0,010,100,070,071 19-5
18-12-26 30,000,240,04-- -- --0,520,240,241 23-3
18-12-26 35,000,080,10-- -- 0,030,170,080,082 26-5
18-12-26 40,000,210,16-- -- 0,140,170,210,206 20-5
18-12-26 45,000,220,25-- -- 0,190,350,220,221 26-5
18-12-26 50,000,350,38-- -- 0,320,510,370,355 26-5
18-12-26 52,000,510,45-- -- 0,410,550,510,511 7-5
18-12-26 54,000,620,54+0,08 +14,8% 0,510,690,620,625 28-5
18-12-261.84155,000,550,61+0,07 +11,5% 0,560,750,550,557 27-5
18-12-26 56,000,900,67-- -- ----0,900,906 19-5
18-12-26 58,000,900,80-- -- 0,821,000,900,902 22-5
18-12-262.79460,001,101,01+0,09 +8,9% 1,031,231,101,058 28-5
18-12-26 65,002,021,75+0,27 +15,4% 1,902,132,022,0113 28-5
18-12-26 70,003,533,06+0,47 +15,4% 3,383,553,553,2310 28-5
18-12-26 75,005,905,22+0,68 +13,0% 5,856,155,905,5515 28-5
18-12-26 80,007,508,44-- -- 9,359,657,657,50302 26-5
18-12-26 85,0012,3012,54-- -- 13,5014,0012,3012,301 27-5
18-12-26 90,0016,7517,18-- -- ----16,9516,757 25-5
18-12-26 100,0027,1027,00-- -- 28,1528,6527,1027,0550 18-5
18-12-26 110,0036,6036,93-- -- 38,1038,6037,0036,6044 18-5
18-12-26186120,0048,8546,88+1,47 +3,1% ----48,8548,8511 22-4
19-03-27 30,00--0,08-- -- 0,020,24----0 --
19-03-27 35,00--0,18-- -- 0,070,29----0 --
19-03-27 40,000,330,24-- -- 0,160,350,330,3316 23-4
19-03-27 45,000,510,38-- -- 0,300,500,520,516 23-4
19-03-27250,000,560,59+0,04 +6,8% 0,520,720,560,562 27-5
19-03-27 52,000,770,69+0,08 +11,6% 0,650,850,770,775 28-5
19-03-27 54,001,050,85-- -- ----1,051,051 20-5
19-03-27 56,001,021,01-- -- 1,011,231,021,022 27-5
19-03-277258,001,421,23+0,19 +15,4% 1,261,471,421,421 28-5
19-03-27 60,001,651,50+0,15 +10,0% 1,551,781,651,652 28-5
19-03-27 65,002,152,42-- -- 2,592,812,152,152 26-5
19-03-27 70,003,763,86-- -- 4,204,473,763,7512 27-5
19-03-27 75,006,006,04-- -- 6,606,906,006,002 27-5
19-03-27 80,009,459,09+0,36 +4,0% 9,8510,259,459,451 28-5
19-03-27 85,0013,0012,93-- -- ----13,0013,001 18-5
19-03-27 90,0019,3017,35-- -- ----19,3019,0025 28-4
19-03-27 100,00--26,99-- -- --------0 --
19-03-27 110,00--36,90-- -- --------0 --
19-03-27 120,0049,8446,84-- -- ----49,8449,52269 20-4
18-06-27 30,000,180,13-- -- 0,060,270,180,184 5-5
18-06-27 35,000,370,26-- -- --0,710,370,371 6-1
18-06-27 40,000,430,40+0,03 +7,5% 0,340,550,430,432 28-5
18-06-2767445,000,560,60-- -- 0,570,780,610,5644 25-5
18-06-27 50,001,030,90+0,13 +14,4% ----1,031,0310 28-5
18-06-27 55,001,311,40-- -- ----1,411,27242 26-5
18-06-27 60,002,242,20-- -- ----2,242,1246 27-5
18-06-27 70,005,155,15-- -- 5,505,805,155,1514 27-5
18-06-27 80,009,7910,58-- -- 11,3011,659,799,772 26-5
18-06-27 90,0017,7018,31-- -- 19,2519,7017,7017,701 25-5
18-06-27 100,0026,0727,32-- -- ----26,0726,0710 26-5
18-06-27 110,0036,3637,00-- -- 38,1038,7036,3636,362 25-5
18-06-27 120,0048,0146,95+1,06 +2,3% ----48,2748,012 28-5
18-06-27 150,00--76,68-- -- --------0 --
17-12-27 20,000,110,02-- -- 0,050,210,110,112 22-4
17-12-27 25,000,200,07-- -- --0,220,200,201 11-5
17-12-27 28,000,230,18-- -- ----0,230,2310 1-4
17-12-27 30,000,280,22-- -- 0,100,370,280,2861 25-5
17-12-27 35,000,400,37-- -- 0,270,530,400,40127 25-5
17-12-27 40,000,620,69-- -- 0,550,790,620,6237 18-5
17-12-27 45,001,040,95+0,09 +9,5% 0,911,181,041,0410 28-5
17-12-27 50,001,401,48-- -- 1,30--1,401,401 27-5
17-12-27 55,002,442,24+0,20 +8,9% ----2,472,44115 28-5
17-12-27 60,003,583,30+0,28 +8,5% 3,453,753,583,502 28-5
17-12-27 70,006,656,77-- -- 7,157,506,656,651 27-5
17-12-27 80,0012,1012,38-- -- 13,0513,4512,1012,102 25-5
17-12-27 90,0019,7519,82-- -- ----19,7519,751 22-5
17-12-27 100,0028,3328,54-- -- ----28,6528,3360 22-5
17-12-27 110,0036,5537,66-- -- ----36,5536,5010 26-5
17-12-27 120,0048,8047,08-- -- 48,3549,1048,9548,758 30-4
17-12-27 150,00--76,65-- -- 77,7578,55----0 --
15-12-28 25,000,200,15-- -- --0,330,200,201 6-5
15-12-28 30,000,410,47-- -- 0,330,660,410,411 14-4
15-12-2878935,000,820,77+0,06 +7,8% ----0,820,822 28-5
15-12-28 40,001,301,19-- -- ----1,301,301 11-5
15-12-28 45,001,731,80-- -- ----1,771,7354 25-5
15-12-28 50,002,712,63+0,08 +3,0% ----2,712,711 28-5
15-12-28 55,003,803,74-- -- ----3,803,801 22-5
15-12-28 60,005,155,18-- -- ----5,155,151 27-5
15-12-28 70,009,909,23+0,67 +7,3% 9,5010,009,909,6018 28-5
15-12-28 80,0015,6015,05+0,55 +3,7% ----15,6015,6030 28-5
15-12-28 90,0021,6722,09-- -- ----21,6721,6711 15-5
15-12-28 100,0029,6130,10-- -- ----29,6129,615 15-5
15-12-28 110,0038,3538,84-- -- ----38,3538,351 25-5
15-12-28 120,0052,2047,96-- -- ----52,2052,204 8-4
15-12-28 150,00--76,85+1,44 +1,9% --------0 --
21-12-29 25,000,480,45-- -- ----0,480,481 15-4
21-12-29 30,000,800,77-- -- 0,621,010,800,802 21-5
21-12-29 40,001,701,85-- -- ----1,701,659 26-5
21-12-29 45,002,702,69-- -- 2,643,082,702,701 25-5
21-12-29 50,004,003,78-- -- ----4,004,002 27-5
21-12-29 55,005,005,17-- -- 5,205,755,005,002 26-5
21-12-29 60,006,736,86-- -- ----6,736,6241 15-5
21-12-29 70,0010,8011,28-- -- ----10,8010,802 26-5
21-12-29 80,0017,1517,25-- -- ----17,1517,1520 27-5
21-12-29 90,0027,2024,11-- -- ----27,2027,205 9-4
21-12-29 100,0032,3031,63-- -- ----32,3032,301 4-5
21-12-29 110,0039,5039,70-- -- ----39,5039,501 22-5
21-12-29 120,0048,5448,31-- -- 49,3050,6548,5948,4112 18-5
21-12-29 150,0076,9076,64-- -- ----76,9076,903 18-5
20-12-30 30,001,301,04-- -- ----1,301,302 21-4
20-12-30 40,002,472,46-- -- ----2,472,471 27-5
20-12-30 45,003,503,52-- -- ----3,503,502 25-5
20-12-30 50,005,154,84+0,31 +6,4% 4,805,455,155,151 28-5
20-12-30 55,006,456,44-- -- ----6,456,455 19-5
20-12-30 60,008,008,26-- -- ----8,008,003 22-5
20-12-30 65,0010,5010,37-- -- ----10,5010,501 21-5
20-12-30 70,0013,2612,98+0,28 +2,2% ----13,2613,2610 28-5
20-12-30 80,0018,7718,89-- -- 19,2020,2018,7718,771 6-5
20-12-30 90,0025,7025,56-- -- 25,9527,1525,7025,7010 11-5
20-12-30315100,0033,5532,94+1,17 +3,6% ----33,5533,5540 6-5
20-12-30 110,0040,5640,74-- -- ----40,5640,4411 18-5
20-12-30 120,0057,4049,28-- -- ----57,4057,4026 23-3
20-12-30 150,0076,5077,02-- -- 77,4079,4076,5076,503 25-5
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?