Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 63,7263,12+0,60 +1,0% 63,7263,08107.44012:26

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-12-2025)
Totaal volume 2.604 (721 Calls, 1.883 Puts)
Totaal open interest bij opening 46.352 (11.848 Calls, 34.504 Puts)
Call / Put ratio 0,38
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
19-12-2513728,000,040,01-- -- ----0,040,045 16-7
19-12-251.59230,000,120,01+0,11 +1100,0% --0,050,120,121 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-- -- --0,090,270,271 17-6
19-12-252.56240,000,030,01-- -- ----0,030,0315 19-11
19-12-2542642,000,050,03-- -- --0,060,050,051 3-11
19-12-2533744,000,110,01-- -- ----0,110,115 29-10
19-12-252.60945,000,040,01-- -- ----0,040,0410 20-11
19-12-252.44346,000,240,01-- -- ----0,240,241 10-9
19-12-252.19948,000,090,01-- -- ----0,090,092 19-11
19-12-251.61850,000,100,03-- -- 0,02--0,100,09102 25-11
19-12-252.43552,000,120,01-- -- --1,000,120,1230 25-11
19-12-2555353,000,140,01-- -- ----0,140,141 25-11
19-12-254.63854,000,090,03-- -- ----0,090,0920 1-12
19-12-25 55,000,090,05-- -- 0,02--0,090,072 4-12
19-12-25 56,000,100,08-- -- ----0,100,102 4-12
19-12-25 57,000,150,11-- -- ----0,150,1232 3-12
19-12-25 58,000,100,15-0,05 -33,3% ----0,110,1017 16:16
19-12-25 58,50--0,17-- -- --------0 --
19-12-25 59,000,130,19-0,06 -31,6% ----0,160,136 17:00
19-12-25 59,50--0,23-- -- --------0 --
19-12-25 60,000,230,28-- -- --0,280,230,231 5-12
19-12-25 61,000,280,44-0,16 -36,4% ----0,400,2810 15:37
19-12-25 62,000,460,56-0,10 -17,9% ----0,580,468 8-12
19-12-25 63,000,751,12-0,37 -33,0% ----0,750,755 8-12
19-12-25 64,001,411,78-0,37 -20,8% ----1,411,3450 15:44
19-12-25 65,002,062,59-0,53 -20,5% ----2,062,0614 13:31
19-12-25 66,003,303,52-0,22 -6,3% --4,053,303,3030 8-12
19-12-25 67,00--4,50-- -- --------0 --
19-12-25 68,005,055,50-0,45 -8,2% ----5,055,0533 15:28
19-12-25270,009,107,50-0,62 -8,3% ----9,109,102 25-11
19-12-25 72,00--9,50-- -- --------0 --
19-12-25 76,00--13,50-- -- --------0 --
19-12-25 80,0016,8617,50-- -- ----16,8616,8650 2-12
19-12-25 90,0028,7027,50-0,62 -2,3% ----28,7028,705 8-8
19-12-25 100,0038,8037,50-- -- ----39,0038,8016 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--0,03-- -- --------0 --
16-01-26 48,00--0,06-- -- --------0 --
16-01-26 50,000,110,09-- -- ----0,110,111 28-11
16-01-26 52,000,180,13-- -- ----0,180,181 26-11
16-01-26 53,00--0,15-- -- --------0 --
16-01-26 54,000,140,17-0,03 -17,6% ----0,140,141 8-12
16-01-26 55,000,200,20-- -- ----0,200,202 5-12
16-01-26 56,000,220,25-0,03 -12,0% ----0,220,221 15:21
16-01-26 57,000,270,30-0,03 -10,0% --1,370,270,2750 8-12
16-01-2661758,000,290,40-0,10 -25,0% ----0,350,2951 8-12
16-01-26 59,000,500,52-- -- ----0,500,493 5-12
16-01-26 60,000,560,70-0,14 -20,0% ----0,620,5314 15:20
16-01-26 62,001,021,25-0,23 -18,4% ----1,151,029 16:14
16-01-26 64,001,841,96-0,12 -6,1% ----1,841,841 15:11
16-01-26 66,003,313,72-0,41 -11,0% ----3,313,2450 15:44
16-01-26 68,005,355,54-- -- ----5,355,351 3-12
16-01-26 70,00--7,50-- -- --------0 --
16-01-26 72,00--9,50-- -- --------0 --
16-01-26 76,00--13,50-- -- --------0 --
16-01-26 80,00--17,50-- -- --------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--0,10-- -- --------0 --
20-02-26 46,00--0,13-- -- --------0 --
20-02-26 48,00--0,17-- -- --------0 --
20-02-26 50,00--0,22-- -- --------0 --
20-02-26 52,00--0,30-- -- --------0 --
20-02-26 54,000,400,40-- -- ----0,400,401 2-12
20-02-26 55,000,560,49-- -- ----0,560,569 27-11
20-02-26 56,000,650,58-- -- ----0,650,653 3-12
20-02-26 57,000,750,71-- -- ----0,750,756 28-11
20-02-26 58,00--0,86-- -- --------0 --
20-02-26 59,001,101,07-- -- ----1,101,101 3-12
20-02-26 60,001,131,31-0,18 -13,7% ----1,141,134 17:14
20-02-26 62,001,771,99-0,22 -11,1% ----1,771,7720 16:30
20-02-26 64,002,652,94-- -- ----2,652,651 2-12
20-02-26 66,00--4,23-- -- --------0 --
20-02-26 68,00--5,80-- -- --------0 --
20-02-26 70,00--7,61-- -- --------0 --
20-02-26 72,00--9,50-- -- --------0 --
20-02-26 76,00--13,50-- -- --------0 --
20-02-26 80,00--17,50-- -- --------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 35,000,110,06-- -- ----0,110,111 17-10
20-03-26 36,000,320,07-- -- ----0,320,321 12-6
20-03-26 38,000,160,08-- -- ----0,160,161 25-9
20-03-26 40,000,110,10+0,01 +10,0% ----0,110,111 8-12
20-03-26 42,000,330,12-- -- ----0,340,332 3-9
20-03-266044,000,330,15-0,02 -13,3% ----0,330,3310 29-9
20-03-26 45,000,220,17-- -- ----0,220,221 19-11
20-03-26 46,000,510,19-- -- ----0,510,511 16-9
20-03-26 48,000,240,24-- -- ----0,240,242 4-12
20-03-26 50,000,310,310,00 0,0% --1,330,320,312 16:42
20-03-26 52,000,420,41-- -- ----0,420,422 3-12
20-03-26 54,000,900,57-- -- ----0,900,901 24-11
20-03-26 55,000,600,66-0,06 -9,1% ----0,600,601 8-12
20-03-26 56,000,700,78-0,08 -10,3% ----0,700,706 8-12
20-03-26 58,000,981,11-0,13 -11,7% ----1,050,98262 17:14
20-03-26 60,001,571,61-- -- ----1,571,5720 5-12
20-03-26 62,002,042,30-0,26 -11,3% ----2,042,041 8-12
20-03-26 64,003,143,25-- -- ----3,143,1420 5-12
20-03-26 65,003,443,83-0,39 -10,2% ----3,443,4414 13:31
20-03-26 66,00--4,48-- -- --------0 --
20-03-26 68,009,155,97-- -- ----9,159,151 17-10
20-03-26 70,007,807,68-- -- ----7,807,72110 27-11
20-03-26 72,009,859,54-- -- ----9,859,852 28-11
20-03-26 76,00--13,50-- -- --------0 --
20-03-26 80,0020,5517,50-- -- ----20,5520,553 26-9
20-03-26 90,0031,0527,50-- -- ----31,0531,053 25-9
20-03-26 100,0038,6537,50-- -- ----38,8038,6510 8-8
19-06-26822,000,080,010,00 0,0% ----0,100,088 25-6
19-06-26 24,00--0,02-- -- --------0 --
19-06-26 26,000,060,05-- -- ----0,060,061 30-9
19-06-26 28,00--0,06-- -- --------0 --
19-06-26 30,000,090,08-- -- ----0,090,093 21-11
19-06-26 35,000,160,13-- -- --2,020,160,162 6-11
19-06-26 40,000,260,22-- -- ----0,260,262 5-12
19-06-26 44,000,750,35-- -- ----0,750,751 16-9
19-06-26 45,000,460,40-- -- ----0,460,462 12-11
19-06-26 46,000,720,45-- -- ----0,720,7218 15-9
19-06-262048,000,620,58-0,05 -8,6% ----0,620,621 1-12
19-06-26 50,000,720,75-- -- ----0,720,721 5-12
19-06-26 52,001,080,99-- -- ----1,081,081 1-12
19-06-26 54,001,241,31-0,07 -5,3% ----1,241,241 8-12
19-06-265.21855,001,601,52-0,15 -9,9% ----1,601,605 4-12
19-06-26 56,001,581,75-0,17 -9,7% ----1,581,582 8-12
19-06-26 58,002,122,32-0,20 -8,6% ----2,122,1111 8-12
19-06-26 60,002,803,04-0,24 -7,9% ----2,852,80104 16:36
19-06-26 62,004,193,96-- -- ----4,194,003 27-11
19-06-26264,004,855,10-0,44 -8,6% ----4,854,851 2-12
19-06-26 65,005,905,72-- -- ----5,905,9065 28-11
19-06-26 66,0010,056,38-- -- ----10,0510,051 18-9
19-06-26 68,00--7,86-- -- --------0 --
19-06-26 70,0012,109,50-- -- ----12,1012,101 29-9
19-06-26 72,00--11,23-- -- --------0 --
19-06-26 76,00--14,96-- -- --------0 --
19-06-26 80,0018,5518,79-- -- ----18,5518,555 1-12
19-06-26 90,0030,8828,60-- -- ----30,8830,881 5-11
19-06-26 100,0040,0538,50-- -- ----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--0,05-- -- --------0 --
18-09-26 30,00--0,08-- -- 0,08------0 --
18-09-26 35,000,280,22-- -- ----0,280,281 24-10
18-09-26 40,000,480,45-- -- ----0,480,481 24-11
18-09-26 46,001,150,85-- -- ----1,151,151 18-11
18-09-26 48,001,141,07-- -- ----1,141,1410 17-11
18-09-26 50,001,261,33-0,07 -5,3% ----1,261,2650 8-12
18-09-26 52,002,511,70-- -- ----2,512,4660 21-10
18-09-26 54,002,322,17-- -- ----2,322,321 12-11
18-09-26 56,003,102,75-- -- ----3,233,1020 20-11
18-09-263058,003,213,44-0,25 -7,3% ----3,213,2110 8-12
18-09-26 60,004,604,28-- -- ----4,604,582 26-11
18-09-26 65,007,007,12-- -- ----7,007,005 5-12
18-09-26 70,00--10,84-- -- --------0 --
18-09-26 75,00--15,13-- -- --------0 --
18-09-26 80,0022,7519,75-- -- ----22,7522,7560 17-10
18-09-26 90,0028,7729,37-- -- ----28,7728,7750 2-12
18-09-26 100,00--39,16-- -- --------0 --
18-12-26 20,000,040,02-- -- ----0,040,043 3-10
18-12-26 25,000,100,08-- -- ----0,100,101 10-11
18-12-26 28,000,260,15-- -- ----0,260,261 8-7
18-12-26 30,000,160,17-- -- ----0,160,1640 5-12
18-12-26 35,000,310,31-- -- ----0,310,3117 27-11
18-12-26 40,000,560,53-- -- ----0,560,553 4-12
18-12-26 45,000,930,95-- -- --1,200,980,9311 4-12
18-12-26 50,001,581,68-0,10 -6,0% --2,331,581,58500 15:23
18-12-261.96655,002,722,91-0,20 -6,9% --5,502,722,71504 15:23
18-12-26 60,004,544,82-0,28 -5,8% 4,40--4,604,543 17:04
18-12-26 70,0011,1511,16-- -- ----11,1511,151 5-12
18-12-26 80,0023,1719,91-- -- ----23,2223,1735 17-10
18-12-26290,0032,2029,54-0,67 -2,3% ----32,2032,201 3-10
18-12-26 100,0041,2539,32-- -- ----41,2541,2526 7-10
18-12-26 120,0059,7759,02-- -- ----59,7759,7785 15-10
18-06-27 30,000,290,25-- -- ----0,290,291 13-8
18-06-27 35,000,530,47-- -- ----0,530,531 3-11
18-06-27 40,000,840,87-0,03 -3,4% ----0,840,845 13:34
18-06-27 45,001,511,53-- -- ----1,511,511 2-12
18-06-27 50,002,392,58-0,19 -7,4% ----2,392,395 13:34
18-06-27 55,004,104,12-- -- ----4,104,101 3-12
18-06-27 60,006,506,27-- -- ----6,506,501 3-12
18-06-27 70,0012,5512,58-- -- ----12,5512,551 27-11
18-06-27 80,0020,8420,83-- -- ----20,8420,846 4-12
18-06-27 90,0035,4030,04-- -- ----35,4035,4020 22-7
18-06-27 100,00--39,59-- -- --------0 --
18-06-27 120,00--59,07-- -- --------0 --
17-12-2718620,000,100,12-0,01 -8,3% 0,07--0,100,105 25-11
17-12-2744025,000,170,150,00 0,0% --0,240,170,172 13-11
17-12-27 28,000,280,25-- -- ----0,280,282 26-11
17-12-27 30,000,400,34-- -- ----0,400,403 12-9
17-12-27 35,000,850,70-- -- ----0,850,851 24-11
17-12-27 40,001,351,28-- -- ----1,351,352 26-11
17-12-27 45,002,102,17-0,07 -3,2% ----2,102,101 8-12
17-12-27 50,003,203,46-0,26 -7,5% --3,673,303,2012 13:32
17-12-27 55,005,755,22-- -- ----5,755,7515 13-10
17-12-27 60,007,607,47-- -- ----7,607,601 27-11
17-12-27 70,0015,3513,90-- -- ----15,3515,3523 7-10
17-12-27 80,0024,1521,97-- -- --21,6524,4024,15200 7-10
17-12-27 90,0032,2530,98-- -- ----32,2532,251 14-10
17-12-27 100,0046,6340,41-- -- ----46,6346,6320 5-6
17-12-27 120,0059,9559,59-- -- ----59,9559,951 3-12
15-12-28 25,000,340,37-- -- ----0,340,341 2-12
15-12-28 30,000,870,75-- -- ----0,870,871 25-11
15-12-28 35,001,321,35-- -- ----1,321,321 4-12
15-12-28 40,002,162,24-0,08 -3,6% ----2,172,162 8-12
15-12-28 45,003,253,47-0,22 -6,3% ----3,253,252 14:22
15-12-28 50,005,055,11-- -- ----5,055,052 5-12
15-12-28 55,007,077,06-- -- ----7,077,071 27-11
15-12-2830060,009,309,60-0,41 -4,3% ----9,309,301 2-12
15-12-28 70,0017,8516,02-- -- ----17,8517,8520 24-10
15-12-28 80,0025,4823,74-- -- ----25,4825,4820 16-10
15-12-28 90,0033,4032,30-- -- ----33,4033,401 15-10
15-12-28 100,0045,1541,38-- -- ----45,1945,1435 31-7
15-12-28 120,0063,5059,89-- -- ----63,5563,505 6-8
21-12-29 25,000,750,65-- -- ----0,750,752 2-10
21-12-29 30,001,361,22-- -- --4,501,361,361 26-11
21-12-29 40,003,333,19-- -- --4,003,333,331 4-12
21-12-29 45,005,004,68-- -- ----5,005,0040 10-11
21-12-29 50,006,456,52-- -- --7,506,456,452 4-12
21-12-29 55,008,508,71-- -- ----8,508,5050 2-12
21-12-29 60,0011,2511,39-- -- ----11,7511,252 4-12
21-12-29 70,0017,8217,77-- -- ----17,8217,825 28-11
21-12-2921980,0027,3025,26-0,75 -3,0% ----27,3027,301 18-11
21-12-29 90,0035,3533,44-- -- ----35,3535,351 16-10
21-12-299100,0042,6042,13-0,86 -2,0% ----42,6042,608 8-12
21-12-29 120,0060,5060,23+0,27 +0,4% ----60,5060,502 8-12
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?