Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 75,5675,70-0,14 -0,2% 75,9075,10757.37217:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-5-2026)
Totaal volume 2.080 (1.214 Calls, 866 Puts)
Totaal open interest bij opening 38.838 (14.559 Calls, 24.279 Puts)
Call / Put ratio 1,40
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
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 21-4
15-05-26 45,00--0,01-- -- --------0 --
15-05-26 48,00--0,02-- -- --------0 --
15-05-26650,000,040,01-- -- ----0,040,042 15-4
15-05-26752,000,160,01-- -- --0,080,160,147 7-4
15-05-266254,000,230,01-- -- ----0,230,231 7-4
15-05-26156,000,010,010,00 0,0% --0,090,010,011 6-5
15-05-26257,001,140,02-- -- ----1,141,143 23-3
15-05-263558,000,250,03-- -- ----0,250,251 7-4
15-05-265159,000,090,01-- -- ----0,090,091 20-4
15-05-2614360,000,070,01-- -- --0,030,070,0715 29-4
15-05-2647562,000,060,03-- -- --0,090,060,0640 4-5
15-05-2666164,000,130,07-- -- ----0,130,1385 29-4
15-05-2650866,000,030,10-0,07 -70,0% 0,010,090,030,031 09:16
15-05-26 67,00--0,01-- -- --------0 --
15-05-2641468,000,050,02+0,03 +150,0% 0,010,100,070,0516 17:02
15-05-26 69,00--0,05-- -- 0,010,14----0 --
15-05-2681770,000,080,09-- -- 0,060,140,120,082 6-5
15-05-26 71,000,350,12-- -- 0,040,170,350,353 5-5
15-05-2642572,000,170,20-0,03 -15,0% 0,100,210,170,1518 16:40
15-05-266873,000,220,28-0,06 -21,4% 0,180,310,230,2223 09:11
15-05-2627674,000,380,40-0,02 -5,0% 0,310,470,380,3420 17:26
15-05-26 75,000,640,66-0,02 -3,0% ----0,700,6035 16:59
15-05-26 76,001,091,07+0,02 +1,9% 1,021,201,090,9623 15:53
15-05-26 77,00--1,67-- -- 1,651,85----0 --
15-05-26 78,002,482,45+0,03 +1,2% 2,492,672,482,482 12:06
15-05-26 79,00------ -- 3,403,60----0 --
15-05-26 80,00--4,30-- -- 4,364,62----0 --
15-05-26 82,00--6,33-- -- 6,256,80----0 --
15-05-26 84,00--8,31-- -- 8,358,70----0 --
15-05-26 88,0013,9912,31-- -- 12,3512,7013,9913,9910 28-4
15-05-26 92,00--16,31-- -- 16,3516,70----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-- -- --0,080,080,081 27-3
19-06-2647735,000,120,01-- -- --0,080,120,121 16-3
19-06-2661640,000,040,02-- -- ----0,040,041 5-5
19-06-26 44,000,300,01-- -- 0,010,090,300,301 9-3
19-06-26 45,000,180,01-- -- 0,010,090,180,181 10-4
19-06-26 46,000,720,02+0,70 +3500,0% 0,010,100,720,7218 15-9
19-06-26 48,000,300,03-- -- 0,010,100,300,301 13-2
19-06-26 50,000,340,05-- -- 0,040,120,340,3450 2-4
19-06-26 52,000,150,07-- -- 0,010,130,150,152 24-4
19-06-26 54,000,120,08-- -- 0,030,150,120,102 4-5
19-06-26 55,000,160,09-- -- 0,040,160,160,161 28-4
19-06-26 56,000,140,10-- -- 0,050,170,150,142 4-5
19-06-26 57,000,420,11-- -- 0,070,180,420,4220 9-4
19-06-26 58,000,240,14-- -- 0,080,190,250,2415 29-4
19-06-26 59,000,230,15-- -- 0,100,210,230,2322 28-4
19-06-267.38360,000,200,18-- -- 0,120,230,200,201 6-5
19-06-2663262,000,350,24-- -- 0,160,270,370,3541 4-5
19-06-2656864,000,270,29-0,02 -6,9% 0,230,330,270,273 15:35
19-06-26 65,000,330,34-- -- 0,290,380,400,3311 6-5
19-06-26 66,000,390,390,00 0,0% 0,340,420,390,392 16:14
19-06-2675568,000,540,57-0,03 -5,3% 0,500,630,550,54101 14:42
19-06-26 70,000,790,87-- -- 0,770,921,130,7986 6-5
19-06-26 72,001,401,34+0,06 +4,5% 1,301,401,401,3115 16:10
19-06-265374,002,142,140,00 0,0% 2,112,252,152,1014 17:13
19-06-2617576,003,203,29+0,03 +0,9% 3,293,463,203,202 6-5
19-06-26 78,00--4,78-- -- 4,815,05----0 --
19-06-26 80,009,006,56-- -- 6,556,909,009,005 15-4
19-06-26 82,00--8,47-- -- 8,408,90----0 --
19-06-26 85,0013,1111,40-- -- 11,5011,8013,1113,1110 28-4
19-06-26 88,00--14,37-- -- 14,4514,80----0 --
19-06-26 90,0024,5516,35-- -- 16,5016,8024,5524,5525 17-3
19-06-26 92,0021,0018,35-- -- 18,5018,8521,0021,0041 20-4
19-06-26 100,0034,7026,31-- -- 26,5026,8534,7034,7040 16-1
19-06-26 110,0046,0536,29-- -- 36,5036,8546,0546,0540 24-3
17-07-26 40,00--0,02-- -- --0,12----0 --
17-07-26 45,00--0,06-- -- --0,15----0 --
17-07-26 50,00--0,13-- -- 0,020,19----0 --
17-07-26 52,00--0,15-- -- 0,030,23----0 --
17-07-26 54,00--0,16-- -- 0,050,26----0 --
17-07-26 56,00--0,20-- -- 0,080,29----0 --
17-07-26 58,00--0,23-- -- --0,55----0 --
17-07-26 60,000,450,31-- -- 0,240,340,450,451 30-4
17-07-26 62,000,350,33+0,02 +6,1% 0,280,420,350,35100 09:01
17-07-26 64,000,750,49-- -- 0,410,540,750,751 30-4
17-07-26 66,000,660,65+0,01 +1,5% --0,670,660,6030 15:10
17-07-267268,001,350,90-- -- 0,820,981,351,3514 5-5
17-07-26 70,001,151,30-- -- 1,211,371,261,153 6-5
17-07-26 72,001,801,86-- -- 1,771,952,101,8024 6-5
17-07-26 74,002,652,650,00 0,0% ----2,652,652 15:49
17-07-26 76,00--3,74-- -- 3,723,89----0 --
17-07-26 78,00--5,06-- -- 5,105,35----0 --
17-07-26 80,00--6,70-- -- 6,707,00----0 --
17-07-26 82,00--8,56-- -- --------0 --
17-07-26 84,00--10,45-- -- --------0 --
17-07-26 88,00--14,45-- -- 14,4514,80----0 --
17-07-26 92,00--18,40-- -- 18,4518,80----0 --
18-09-26 24,00--0,01-- -- --0,10----0 --
18-09-26 26,00--0,01-- -- --------0 --
18-09-26 28,00--0,02-- -- --------0 --
18-09-26130,000,100,01+0,09 +900,0% --0,090,100,101 24-12
18-09-26 35,000,250,04-- -- --0,120,250,255 24-3
18-09-26 40,000,480,10+0,38 +380,0% 0,030,170,480,481 24-11
18-09-26 46,000,250,18-- -- 0,120,260,250,2518 27-4
18-09-26 48,000,290,23-- -- 0,160,300,290,292 29-4
18-09-26 50,000,300,28-- -- 0,200,340,300,307 6-5
18-09-2623152,000,410,34-0,03 -8,8% 0,260,390,410,419 28-4
18-09-26 54,000,710,40-- -- 0,300,460,710,713 13-4
18-09-26 56,000,480,48-- -- 0,400,530,480,481 6-5
18-09-261.28658,000,800,59-- -- 0,520,640,800,8025 4-5
18-09-2669060,000,920,73-- -- 0,670,790,920,921 6-5
18-09-261.07665,001,301,38-0,08 -5,8% 1,271,431,301,303 13:33
18-09-26 70,002,602,62-0,02 -0,8% 2,522,712,602,6010 16:04
18-09-26 75,006,254,82-- -- 4,785,006,256,2525 4-5
18-09-26 80,0010,108,23-- -- 8,208,5010,1010,1010 4-5
18-09-26 85,0013,9012,52-- -- 12,5512,9013,9013,906 28-4
18-09-26 90,0024,9017,30-- -- 17,3517,7024,9024,9011 18-3
18-09-26 100,0031,0327,19-- -- 27,2527,6031,0331,038 12-2
18-09-26 110,0045,7537,06-- -- 37,1537,5545,7545,7511 25-3
18-09-26 120,00--47,00-- -- 47,1047,50----0 --
18-12-264620,000,060,01+0,05 +500,0% --0,080,060,062 19-12
18-12-26 24,00--0,03-- -- --0,12----0 --
18-12-26 25,000,100,03+0,07 +233,3% --0,100,100,101 10-11
18-12-26 26,00--0,04-- -- --0,15----0 --
18-12-26 28,000,100,06-- -- --0,120,100,101 6-2
18-12-2662630,000,240,07-- -- 0,010,130,240,241 23-3
18-12-26 35,000,150,13-- -- 0,050,190,150,151 20-4
18-12-26 40,000,420,19-- -- 0,110,270,420,4212 31-3
18-12-26 45,000,320,30-- -- 0,210,370,320,325 30-4
18-12-26 50,000,620,45-- -- 0,370,500,620,621 24-4
18-12-26 52,000,510,53-0,02 -3,8% 0,450,580,510,511 14:50
18-12-26 54,001,220,64-- -- 0,550,691,221,225 7-4
18-12-261.83955,000,700,71-0,01 -1,4% 0,630,760,700,701 16:37
18-12-26 56,002,670,78-- -- 0,650,832,672,674 30-3
18-12-2615758,000,960,97-- -- 0,881,010,960,962 6-5
18-12-26 60,001,151,18-0,03 -2,5% 1,071,241,151,151 12:29
18-12-26 65,002,002,03-0,03 -1,5% 1,932,102,022,006 12:27
18-12-26 70,003,403,41-0,01 -0,3% 3,333,523,403,376 14:13
18-12-26 75,005,605,600,00 0,0% 5,555,805,605,601 14:13
18-12-26 80,008,758,76-- -- 8,759,108,908,75200 6-5
18-12-26 85,0022,0512,77-- -- 12,7013,2522,0521,9531 20-3
18-12-26 90,0026,1517,33-- -- 17,3017,8526,1526,1510 20-3
18-12-26134100,0035,9527,09+0,17 +0,6% 27,1027,6535,9535,9533 20-3
18-12-26 110,0043,3537,00-- -- 37,0037,5543,3543,3525 9-2
18-12-26 120,0048,8546,93-- -- 46,9547,5048,8548,8511 22-4
19-03-27 30,00--0,10-- -- 0,010,24----0 --
19-03-27 35,00--0,19-- -- 0,050,25----0 --
19-03-27 40,000,330,28-- -- 0,170,340,330,3316 23-4
19-03-27645,000,510,41-0,02 -4,9% 0,330,480,520,516 23-4
19-03-27 50,00--0,63-- -- 0,550,69----0 --
19-03-27 52,001,850,76-- -- 0,680,831,851,851 26-3
19-03-27 54,001,120,93-- -- 0,850,991,121,125 5-5
19-03-27 56,001,421,13-- -- 1,051,201,421,4242 23-4
19-03-27 58,001,711,37-- -- 1,271,451,711,714 4-5
19-03-27 60,001,771,67-- -- 1,581,741,771,768 6-5
19-03-27 65,002,852,68-- -- 2,582,782,852,8510 6-5
19-03-27 70,005,354,22-- -- 4,124,365,355,35100 24-4
19-03-27 75,006,436,45-- -- 6,306,656,436,432 6-5
19-03-27 80,0011,859,44-- -- 9,409,7511,8511,7080 15-4
19-03-27 85,00--13,26-- -- 13,1513,70----0 --
19-03-27 90,0019,3017,58-- -- 17,5018,0519,3019,0025 28-4
19-03-27 100,00--27,10-- -- 27,1027,70----0 --
19-03-27 110,00--36,96-- -- 36,9537,70----0 --
19-03-27 120,0049,8446,88-- -- 46,9547,5049,8449,52269 20-4
18-06-27 30,000,180,20-- -- 0,040,280,180,184 5-5
18-06-27135,000,370,31-- -- 0,150,390,370,371 6-1
18-06-27 40,000,380,43-- -- 0,300,540,380,386 6-5
18-06-27 45,000,660,61-- -- 0,510,730,660,6620 28-4
18-06-27 50,001,000,95-- -- 0,851,091,001,001 6-5
18-06-27 55,001,501,500,00 0,0% 1,401,661,501,501 11:52
18-06-27 60,002,422,38+0,04 +1,7% 2,312,532,422,422 12:17
18-06-27 70,005,355,44-0,09 -1,7% 5,355,655,455,35402 12:48
18-06-27 80,0010,8110,87-- -- 10,8511,2010,8110,812 6-5
18-06-27 90,0026,6018,54-- -- 18,5519,0526,6526,3582 19-3
18-06-27 100,0038,7527,49-- -- 27,5028,0038,7538,7510 23-3
18-06-27 110,0037,2537,15+0,10 +0,3% 37,2037,7537,2537,254 10:46
18-06-27 120,00--47,06-- -- 46,8547,70----0 --
18-06-27 150,00--76,95-- -- 76,5077,45----0 --
17-12-27 20,000,110,01-- -- 0,050,220,110,112 22-4
17-12-27 25,000,190,05+0,14 +280,0% 0,010,230,190,191 09:09
17-12-27 28,000,230,11-- -- 0,020,330,230,2310 1-4
17-12-27 30,000,270,21-- -- 0,200,370,300,272 9-4
17-12-27 35,000,450,36-- -- 0,210,520,450,4520 28-4
17-12-27 40,000,580,61-0,03 -4,9% 0,460,770,580,581 11:52
17-12-27 45,001,450,98-- -- 0,851,161,451,451 8-4
17-12-27 50,001,551,52+0,03 +2,0% 1,501,711,551,552 11:53
17-12-27 55,002,352,33-- -- 2,222,522,352,353 6-5
17-12-27 60,003,503,45+0,05 +1,4% 3,333,663,503,502 12:31
17-12-27 70,007,106,94+0,16 +2,3% 6,857,307,107,103 16:45
17-12-27 80,0013,6512,57-- -- 12,5013,0013,6513,502 5-5
17-12-27 90,0027,0520,02-- -- 20,0020,5027,0527,051 5-3
17-12-27 100,0028,4528,76-- -- 28,6029,3028,4528,451 6-5
17-12-27 110,0037,6037,98-- -- 37,8538,7037,8037,6034 6-5
17-12-27 120,0048,8047,46-- -- 47,3048,1548,9548,758 30-4
17-12-27 150,00--76,90-- -- --------0 --
15-12-282.64225,000,200,12-- -- 0,010,390,200,201 6-5
15-12-28 30,000,410,39-- -- 0,200,580,410,411 14-4
15-12-28 35,000,760,68-- -- 0,600,880,760,761 17-4
15-12-28 40,001,311,16-- -- 0,951,351,311,311 17-4
15-12-2857045,002,111,77+0,01 +0,6% 1,59--2,112,111 14-4
15-12-28 50,002,642,640,00 0,0% 2,472,892,642,641 12:23
15-12-2816855,004,653,80+0,03 +0,8% 3,604,094,654,651 13-4
15-12-28 60,005,355,27+0,08 +1,5% 5,055,605,355,351 12:18
15-12-28 70,009,409,34+0,06 +0,6% 9,159,809,409,401 16:44
15-12-28 80,0016,7015,07-- -- 15,0015,5016,7016,704 24-4
15-12-28 90,0023,9522,12-- -- 21,9522,8023,9523,955 27-4
15-12-28 100,0030,4030,14+0,26 +0,9% 29,9030,8530,5030,405 15:21
15-12-28 110,0040,5538,81-- -- 38,6539,6040,5540,5014 4-5
15-12-28 120,0052,2048,05-- -- 47,8048,9552,2052,204 8-4
15-12-28 150,00--77,20-- -- --------0 --
21-12-29 25,000,480,40-- -- ----0,480,481 15-4
21-12-294230,000,900,70+0,01 +1,4% 0,490,930,900,902 10-4
21-12-29 40,001,801,79+0,01 +0,6% 1,582,061,801,801 12:23
21-12-29 45,002,702,65+0,05 +1,9% 2,442,942,702,701 12:18
21-12-29 50,003,953,76+0,19 +5,1% 3,544,083,953,951 17:08
21-12-29 55,005,405,16+0,24 +4,7% 4,935,555,405,401 16:27
21-12-29 60,007,006,83+0,17 +2,5% 6,607,257,007,001 12:20
21-12-29 70,0011,4511,34+0,11 +1,0% 11,0511,9011,4511,451 16:24
21-12-29 80,0017,0017,23-- -- 17,0017,7517,0017,001 6-5
21-12-29 90,0027,2024,03-- -- 23,7024,8027,2027,205 9-4
21-12-29 100,0032,3031,66-- -- 31,3032,5532,3032,301 4-5
21-12-29 110,00--40,14-- -- --------0 --
21-12-29 120,0050,2548,64-- -- 48,1549,7550,2550,251 28-4
21-12-29 150,0085,8077,34-- -- 76,7578,4085,8085,801 13-1
20-12-302030,001,300,92+0,02 +2,2% 0,611,251,301,302 21-4
20-12-30 40,002,742,38-- -- 2,102,752,742,742 24-4
20-12-30 45,003,443,46-- -- 3,143,883,443,441 6-5
20-12-30 50,004,954,81-- -- 4,485,254,954,951 6-5
20-12-30 55,006,806,37-- -- 6,056,856,806,801 5-5
20-12-30 60,008,508,18-- -- 7,908,708,508,501 6-5
20-12-30 65,0010,5010,38-- -- 10,1010,9010,5010,501 6-5
20-12-30 70,0013,6612,99-- -- 12,6513,6513,6613,6610 4-5
20-12-30 80,0018,7718,80-- -- 18,4019,5018,7718,771 6-5
20-12-30 90,0031,7025,38-- -- 24,9526,3531,7031,701 20-3
20-12-30 100,0033,5532,69-- -- 32,1533,8033,5533,5540 6-5
20-12-30 110,00--40,92-- -- --------0 --
20-12-30 120,0057,4049,13-- -- 48,5050,5057,4057,4026 23-3
20-12-30 150,0085,4577,44-- -- 76,5578,8085,4585,451 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?