Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 73,1472,94+0,20 +0,3% 73,5272,90194.70017:06

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-4-2026)
Totaal volume 2.564 (1.030 Calls, 1.534 Puts)
Totaal open interest bij opening 21.966 (9.679 Calls, 12.287 Puts)
Call / Put ratio 0,67
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 28,00--0,01-- -- 0,01------0 --
17-04-26 30,00--0,01-- -- --------0 --
17-04-26 35,00--0,05-- -- --------0 --
17-04-26 40,00--0,01-- -- --------0 --
17-04-26 44,00--0,02-- -- --------0 --
17-04-26 46,00--0,02-- -- --------0 --
17-04-26 48,00--0,03-- -- --------0 --
17-04-26850,000,170,04-- -- ----0,170,171 24-3
17-04-26652,000,020,05-0,03 -60,0% ----0,020,021 9-4
17-04-2611754,000,030,05-0,02 -40,0% --0,090,030,032 10-4
17-04-2633356,000,020,01+0,01 +100,0% ----0,020,021 13-4
17-04-263457,000,010,010,00 0,0% ----0,010,012 15-4
17-04-268058,000,400,02-- -- --0,090,400,4013 27-3
17-04-263559,000,020,01+0,01 +100,0% ----0,020,021 13-4
17-04-2639860,000,010,010,00 0,0% ----0,010,014 15-4
17-04-2647062,000,050,03-- -- ----0,050,0530 9-4
17-04-26 63,00--0,05-- -- --------0 --
17-04-261.17764,000,040,01+0,03 +300,0% ----0,040,041 14-4
17-04-261965,000,080,02-- -- --0,090,080,076 10-4
17-04-2698866,000,020,04-0,02 -50,0% ----0,040,0112 15-4
17-04-26 67,000,200,04-- -- ----0,200,2050 9-4
17-04-26 68,000,030,02+0,01 +50,0% ----0,030,032 15-4
17-04-26 69,000,030,04-0,01 -25,0% ----0,050,032 15-4
17-04-26 70,000,050,08-0,03 -37,5% ----0,090,0515 15-4
17-04-26 71,000,090,16-0,07 -43,8% ----0,150,0912 15-4
17-04-26 72,000,170,28-0,11 -39,3% ----0,260,1718 15-4
17-04-26 73,000,330,64-0,31 -48,4% ----0,720,333 15-4
17-04-26 74,008,111,31-- -- ----8,118,107 16-3
17-04-26 75,00--2,21-- -- --------0 --
17-04-26 76,007,003,20-- -- ----7,007,002 2-4
17-04-26 77,00--4,21-- -- --------0 --
17-04-26 78,00--5,21-- -- --------0 --
17-04-26480,008,507,21-0,15 -2,1% ----8,508,504 10-4
17-04-26 84,0015,3411,20-- -- ----15,3415,3425 1-4
17-04-26 88,00--15,20-- -- --------0 --
15-05-26135,000,080,04-- -- ----0,080,081 17-3
15-05-26 40,00--0,01-- -- --------0 --
15-05-26 45,00--0,01-- -- --------0 --
15-05-26 48,00--0,01-- -- --------0 --
15-05-26 50,000,040,03+0,01 +33,3% ----0,040,042 15-4
15-05-26 52,000,160,04-- -- ----0,160,147 7-4
15-05-26 54,000,230,07-- -- ----0,230,231 7-4
15-05-26 56,000,580,10-- -- ----0,580,581 30-3
15-05-26 57,001,140,10-- -- ----1,141,143 23-3
15-05-26 58,000,250,10-- -- ----0,250,251 7-4
15-05-26 59,000,110,13-0,02 -15,4% ----0,110,1014 15-4
15-05-26 60,000,120,14-0,02 -14,3% ----0,120,1211 15-4
15-05-26 62,000,250,18-- -- ----0,270,2516 13-4
15-05-2670664,000,260,220,00 0,0% ----0,300,262 14-4
15-05-26 66,000,310,32-0,01 -3,1% ----0,310,311 15-4
15-05-26 68,000,450,49-0,04 -8,2% --0,530,480,44135 15-4
15-05-26 70,000,720,79-0,07 -8,9% --1,000,870,7224 15-4
15-05-26 72,001,221,30-0,08 -6,2% ----1,411,22209 15-4
15-05-26 74,002,832,22-- -- ----2,852,834 13-4
15-05-26 76,003,553,550,00 0,0% ----3,583,508 15-4
15-05-26 78,00--5,23-- -- --------0 --
15-05-26 80,00--7,20-- -- --------0 --
15-05-26 84,00--11,20-- -- --------0 --
15-05-26 88,0017,6415,20-- -- ----17,6517,64100 7-4
15-05-26 92,00------ -- ---------- --
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 40,000,300,06-- -- 0,03--0,300,302 23-3
19-06-26 44,000,300,08-- -- ----0,300,301 9-3
19-06-26 45,000,180,09-- -- ----0,180,181 10-4
19-06-26 46,000,720,10+0,62 +620,0% ----0,720,7218 15-9
19-06-26 48,000,300,11-- -- ----0,300,301 13-2
19-06-26 50,000,340,14-- -- ----0,340,3450 2-4
19-06-26 52,000,430,18-- -- ----0,430,431 18-3
19-06-26 54,000,380,22-- -- ----0,380,381 7-4
19-06-26 55,000,290,24-- -- ----0,310,297 13-4
19-06-26 56,000,320,26-- -- ----0,350,32101 10-4
19-06-26 57,000,420,29-- -- ----0,420,4220 9-4
19-06-26 58,000,450,32-- -- ----0,450,4535 9-4
19-06-26 59,000,550,36-- -- ----0,550,5520 9-4
19-06-267.33960,000,390,390,00 0,0% --0,570,390,39132 15-4
19-06-26 62,000,680,52-- -- ----0,680,681 13-4
19-06-26 64,000,660,70-0,04 -5,7% ----0,680,6612 15-4
19-06-26 65,000,790,83-0,04 -4,8% ----0,860,792 15-4
19-06-26 66,001,000,98-- -- ----1,031,0023 14-4
19-06-26 68,001,351,40-0,05 -3,6% ----1,351,351 15-4
19-06-26 70,002,192,04-- -- ----2,202,09309 14-4
19-06-26 72,002,922,95-0,03 -1,0% ----3,002,9216 15-4
19-06-26 74,004,894,19-- -- ----4,954,8910 13-4
19-06-26 76,005,755,70+0,05 +0,9% ----5,755,751 15-4
19-06-26 78,00--7,39-- -- --------0 --
19-06-26 80,009,009,29-0,29 -3,1% ----9,009,005 15-4
19-06-26 85,0018,9014,14-- -- ----18,9018,9040 18-3
19-06-26 88,00--17,12-- -- --------0 --
19-06-26 90,0024,5519,11-- -- ----24,5524,5525 17-3
19-06-26 92,00------ -- ---------- --
19-06-26 100,0034,7029,09-- -- ----34,7034,7040 16-1
19-06-2690110,0046,0539,10-0,21 -0,5% ----46,0546,0540 24-3
18-09-26 24,00--0,01-- -- --------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 40,000,480,15+0,33 +220,0% ----0,480,481 24-11
18-09-26 46,000,450,27-- -- ----0,450,453 2-4
18-09-26 48,000,450,34-- -- ----0,450,452 7-4
18-09-26 50,001,080,40-- -- ----1,081,082 24-3
18-09-26 52,000,620,48-- -- ----0,620,621 8-4
18-09-26 54,000,710,58-- -- ----0,710,713 13-4
18-09-26 56,000,890,71-- -- ----0,910,889 13-4
18-09-26 58,001,060,89-- -- ----1,061,062 13-4
18-09-26 60,001,111,12-0,01 -0,9% ----1,111,111 15-4
18-09-26 65,002,142,08+0,06 +2,9% ----2,142,0911 15-4
18-09-2611870,004,023,82-0,05 -1,3% ----4,024,027 15-4
18-09-26 75,006,606,68-0,08 -1,2% ----6,606,605 15-4
18-09-26 80,0011,9510,62-- -- ----12,0011,9518 13-4
18-09-26 85,0023,9515,16-- -- ----23,9523,9510 23-3
18-09-26 90,0024,9020,03-- -- ----24,9024,9011 18-3
18-09-26 100,0031,0329,90-- -- ----31,0331,038 12-2
18-09-26 110,0045,7539,81-- -- ----45,7545,7511 25-3
18-09-26 120,00------ -- --------0 --
18-12-264620,000,060,01+0,05 +500,0% ----0,060,062 19-12
18-12-26 24,00--0,03-- -- --------0 --
18-12-26 25,000,100,03+0,07 +233,3% ----0,100,101 10-11
18-12-26 26,00--0,04-- -- --------0 --
18-12-26 28,000,100,06-- -- ----0,100,101 6-2
18-12-26 30,000,240,08-- -- --0,520,240,241 23-3
18-12-26 35,000,300,14-- -- ----0,300,303 30-3
18-12-26 40,000,420,23-- -- ----0,420,4212 31-3
18-12-26 45,000,580,35-- -- ----0,580,582 2-4
18-12-26 50,000,670,56-- -- ----0,670,678 9-4
18-12-26 52,000,670,68-0,01 -1,5% ----0,670,671 15-4
18-12-26 54,001,220,84-- -- ----1,221,225 7-4
18-12-26 55,001,120,93-- -- 0,40--1,121,125 10-4
18-12-26 56,002,671,05-- -- ----2,672,674 30-3
18-12-26 58,001,551,30-- -- 0,552,251,551,556 10-4
18-12-26 60,001,841,59-- -- ----1,851,845 13-4
18-12-26 65,002,722,720,00 0,0% ----2,862,7017 15-4
18-12-26 70,004,444,56-0,12 -2,6% ----4,504,35525 15-4
18-12-26 75,007,557,31-- -- ----7,607,5511 14-4
18-12-26 80,0016,4511,00-- -- ----16,4516,452 20-3
18-12-26 85,0022,0515,31-- -- ----22,0521,9531 20-3
18-12-26 90,0026,1520,06-- -- ----26,1526,1510 20-3
18-12-26 100,0035,9529,85-- -- ----35,9535,9533 20-3
18-12-26 110,0043,3539,76-- -- ----43,3543,3525 9-2
18-12-26 120,0054,5549,67-- -- ----54,5554,5525 2-2
19-03-27 30,00--0,12-- -- --------0 --
19-03-27 35,00--0,18-- -- --------0 --
19-03-27 40,000,150,29-- -- ----0,150,1510 23-3
19-03-27 45,00--0,46-- -- --------0 --
19-03-27 50,00--0,76-- -- --------0 --
19-03-27 52,001,850,93-- -- ----1,851,851 26-3
19-03-27 54,001,401,15-- -- ----1,401,403 9-4
19-03-27 56,002,951,42-- -- ----2,952,9530 26-3
19-03-27 58,001,751,73+0,02 +1,2% ----1,751,7510 15-4
19-03-27 60,002,112,09+0,02 +1,0% ----2,112,1110 15-4
19-03-27 65,003,343,36-0,02 -0,6% ----3,403,34142 15-4
19-03-27 70,005,405,27-- -- ----5,405,4025 14-4
19-03-27 75,00--7,96-- -- --------0 --
19-03-27 80,0011,8511,47+0,38 +3,3% ----11,8511,7080 15-4
19-03-27 85,00--15,57-- -- --------0 --
19-03-27 90,00--20,11-- -- --------0 --
19-03-27 100,00--29,85-- -- --------0 --
19-03-27 110,00--39,74-- -- --------0 --
19-03-27 120,00------ -- --------0 --
18-06-27 30,000,290,13+0,16 +123,1% ----0,290,291 13-8
18-06-27 35,000,370,27-- -- --0,710,370,371 6-1
18-06-27 40,000,900,44-- -- ----0,900,902 3-3
18-06-27 45,001,380,72-- -- ----1,381,3820 30-3
18-06-27 50,001,301,15-- -- ----1,301,301 13-4
18-06-27 55,002,251,85-- -- ----2,252,25230 10-4
18-06-27 60,003,002,92-- -- ----3,003,0030 14-4
18-06-27 70,006,706,54-- -- ----6,706,701 14-4
18-06-27 80,0016,5012,73-- -- ----16,5016,501 3-2
18-06-27 90,0026,6020,84-- -- ----26,6526,3582 19-3
18-06-27 100,0038,7530,06-- -- ----38,7538,7510 23-3
18-06-27 110,0041,0039,78-- -- ----41,0041,001 10-4
18-06-27 120,00--49,66-- -- --------0 --
17-12-2718220,000,050,02+0,04 +200,0% 0,05--0,050,051 19-1
17-12-27 25,000,190,09+0,10 +111,1% --0,220,190,191 15-4
17-12-277528,000,230,15+0,04 +26,7% ----0,230,2310 1-4
17-12-27 30,000,270,22-- -- 0,20--0,300,272 9-4
17-12-27 35,000,690,40-- -- ----0,700,6921 3-3
17-12-27 40,000,900,69-- -- ----0,900,902 8-4
17-12-27 45,001,451,13-- -- ----1,451,451 8-4
17-12-27 50,002,571,82-- -- ----2,572,5720 2-4
17-12-27 55,003,222,81-- -- ----3,323,222 8-4
17-12-27 60,004,524,11-- -- 3,924,274,554,5226 10-4
17-12-27 70,008,908,14-- -- ----8,908,9010 13-4
17-12-27 80,0014,1014,33-0,23 -1,6% ----14,3514,1015 15-4
17-12-27 90,0027,0522,19-- -- ----27,0527,051 5-3
17-12-27 100,0034,8231,11-- -- ----34,8234,8260 25-2
17-12-27 110,0042,9540,40-- -- ----42,9542,9519 7-4
17-12-27 120,0053,0049,93-- -- ----53,0053,001 11-2
15-12-28 25,000,580,21-- -- 0,20--0,580,582 30-3
15-12-28 30,000,410,46-- -- ----0,410,411 14-4
15-12-28 35,001,180,82-- -- ----1,181,181 9-4
15-12-28 40,001,561,34-- -- ----1,561,561 13-4
15-12-28 45,002,112,09-- -- ----2,112,111 14-4
15-12-28 50,003,053,09-0,04 -1,3% ----3,063,0524 15-4
15-12-28 55,004,654,40-- -- ----4,654,651 13-4
15-12-28 60,006,106,08+0,02 +0,3% ----6,116,1010 15-4
15-12-28 70,0014,4510,54-- -- ----14,4514,4522 24-3
15-12-28 80,0021,0016,63-- -- ----21,0021,001 27-1
15-12-28 90,0030,9024,00-- -- ----30,9030,9025 21-1
15-12-28 100,0033,5532,29-- -- ----33,6533,555 13-4
15-12-28 110,0044,9541,14-- -- ----44,9544,955 1-4
15-12-28 120,0052,2050,44-- -- ----52,2052,204 8-4
21-12-29 25,000,480,40+0,08 +20,0% ----0,480,481 15-4
21-12-29 30,000,900,76-- -- 0,631,020,900,902 10-4
21-12-29 40,002,202,02-- -- ----2,202,205 10-4
21-12-29 45,003,953,01-- -- ----3,993,952 1-4
21-12-29 50,004,304,28+0,02 +0,5% ----4,304,0115 15-4
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 80,0019,8018,54-- -- ----19,8519,804 8-4
21-12-29 90,0027,2025,65-- -- ----27,2027,205 9-4
21-12-29 100,0033,1033,47-0,37 -1,1% ----33,1033,101 15-4
21-12-29 120,0058,1550,84-- -- ----58,1558,151 9-3
21-12-29 150,0085,8079,79-- -- ----85,8085,801 13-1
20-12-30 30,001,751,04-- -- ----1,751,755 2-3
20-12-30 40,003,212,65-- -- ----3,213,211 23-3
20-12-30 45,005,203,84-- -- ----5,205,201 30-3
20-12-30 50,005,155,30-0,15 -2,8% ----5,155,151 15-4
20-12-30 55,007,446,96-- -- ----7,447,441 8-4
20-12-30 60,009,108,90-- -- ----9,109,1030 14-4
20-12-30 65,0011,2011,17-- -- ----11,2011,2025 14-4
20-12-30 70,0014,2013,84+0,36 +2,6% ----14,2014,2012 15-4
20-12-30 80,0019,9019,89+0,01 +0,1% ----19,9019,902 15-4
20-12-30 90,0031,7026,68-- -- ----31,7031,701 20-3
20-12-30 100,0034,9034,25-- -- ----34,9034,9065 14-4
20-12-30 120,0057,4051,34-- -- ----57,4057,4026 23-3
20-12-30 150,0085,4579,40-- -- ----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?