Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 72,3271,40+0,92 +1,3% 72,3270,94681.81917:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-4-2026)
Totaal volume 3.339 (2.308 Calls, 1.031 Puts)
Totaal open interest bij opening 30.565 (17.982 Calls, 12.583 Puts)
Call / Put ratio 2,24
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
17-04-2633356,000,050,01-- -- --0,080,050,055 8-4
17-04-263457,000,300,01-- -- ----0,300,3010 23-3
17-04-268058,000,400,02-- -- --0,080,400,4013 27-3
17-04-263659,000,030,01+0,02 +200,0% 0,02--0,030,031 10-4
17-04-26 60,000,050,02-- -- 0,020,090,050,0560 9-4
17-04-26 62,000,050,04-- -- 0,010,100,050,0530 9-4
17-04-26 63,00--0,06-- -- 0,010,14----0 --
17-04-26 64,000,070,070,00 0,0% 0,040,110,070,065 10-4
17-04-26 65,000,080,09-0,01 -11,1% ----0,080,076 10-4
17-04-26 66,000,100,11-0,01 -9,1% ----0,100,0912 10-4
17-04-26 67,000,200,13-- -- 0,050,170,200,2050 9-4
17-04-26 68,000,170,19-0,02 -10,5% 0,140,190,200,1534 10-4
17-04-26 69,000,350,29-- -- 0,150,290,350,354 9-4
17-04-26 70,000,400,46-0,06 -13,0% 0,310,440,460,3521 10-4
17-04-26 71,000,600,74-0,14 -18,9% 0,570,710,650,6016 10-4
17-04-26 72,001,051,20-0,15 -12,5% 1,011,171,251,0332 10-4
17-04-26 73,002,101,86-- -- 1,681,842,102,101 9-4
17-04-26 74,008,112,67-- -- 2,502,708,118,107 16-3
17-04-26 75,00--3,58-- -- 3,433,63----0 --
17-04-26 76,007,004,57-- -- 4,394,657,007,002 2-4
17-04-26 78,00--6,56-- -- 6,356,70----0 --
17-04-26 80,008,508,56-0,06 -0,7% 8,358,708,508,504 10-4
17-04-26 84,0015,3412,56-- -- 12,3512,7015,3415,3425 1-4
17-04-26 88,00--16,56-- -- 16,3516,70----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--0,03-- -- --0,13----0 --
15-05-26 48,00--0,05-- -- --0,14----0 --
15-05-26 50,000,420,07-- -- --0,140,420,423 23-3
15-05-26 52,000,160,09-- -- ----0,160,147 7-4
15-05-266254,000,230,100,00 0,0% 0,020,160,230,231 7-4
15-05-26 56,000,580,13-- -- 0,030,200,580,581 30-3
15-05-26 57,001,140,15-- -- 0,060,201,141,143 23-3
15-05-26 58,000,250,17-- -- 0,060,220,250,251 7-4
15-05-26 59,000,880,18-- -- ----1,000,8814 27-3
15-05-26 60,000,220,20-- -- 0,150,260,220,225 9-4
15-05-26 62,000,280,280,00 0,0% 0,210,270,280,281 10-4
15-05-2670664,000,360,39-0,03 -7,7% 0,320,420,360,361 10-4
15-05-26 66,000,500,57-0,07 -12,3% 0,480,580,500,509 10-4
15-05-26 68,000,800,86-0,06 -7,0% ----0,910,8031 10-4
15-05-26 70,001,251,38-0,13 -9,4% 1,201,341,251,252 10-4
15-05-26 72,002,022,14-0,12 -5,6% 1,992,162,122,026 10-4
15-05-26 74,003,523,29-- -- 3,143,333,573,5210 9-4
15-05-26 76,0010,254,83-- -- ----10,2510,2511 30-3
15-05-26 78,00--6,62-- -- --------0 --
15-05-26 80,00--8,56-- -- 8,358,70----0 --
15-05-26 84,00--12,56-- -- 12,3512,70----0 --
15-05-26 88,0017,6416,56-- -- ----17,6517,64100 7-4
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 35,000,120,03-- -- --0,720,120,121 16-3
19-06-26 40,000,300,07-- -- 0,010,130,300,302 23-3
19-06-26 44,000,300,12-- -- 0,030,170,300,301 9-3
19-06-26 45,000,180,13+0,05 +38,5% 0,040,180,180,181 10-4
19-06-26 46,000,720,14+0,58 +414,3% 0,050,200,720,7218 15-9
19-06-26 48,000,300,16-- -- 0,070,230,300,301 13-2
19-06-26 50,000,340,20-- -- ----0,340,3450 2-4
19-06-26 52,000,430,22-- -- 0,170,280,430,431 18-3
19-06-2672354,000,380,27+0,02 +7,4% 0,210,320,380,381 7-4
19-06-26 55,000,310,310,00 0,0% ----0,310,315 10-4
19-06-26 56,000,320,33-0,01 -3,0% 0,260,350,350,32101 10-4
19-06-263357,000,420,38+0,01 +2,6% 0,300,430,420,4220 9-4
19-06-26 58,000,450,43-- -- 0,350,470,450,4535 9-4
19-06-26 59,000,550,49-- -- 0,410,510,550,5520 9-4
19-06-26 60,000,540,56-0,02 -3,6% ----0,540,541 10-4
19-06-26 62,000,820,75-- -- 0,720,770,820,8236 9-4
19-06-26 64,001,191,02-- -- 0,921,061,191,14262 9-4
19-06-26 65,001,301,21-- -- ----1,331,3017 9-4
19-06-261.48466,001,381,44-0,01 -0,7% ----1,381,381 10-4
19-06-26 68,002,202,02-- -- ----2,202,2010 9-4
19-06-2695670,003,112,840,00 0,0% ----3,143,0214 9-4
19-06-26 72,003,803,97-0,17 -4,3% ----4,003,8042 10-4
19-06-26 74,00--5,33-- -- --------0 --
19-06-2612676,007,106,960,00 0,0% 6,807,057,107,0020 9-4
19-06-26 78,00--8,72-- -- 8,458,90----0 --
19-06-2652380,0010,5010,57-0,07 -0,7% 10,3010,8010,5010,505 10-4
19-06-2610985,0018,9015,44+0,04 +0,3% 15,2015,7518,9018,9040 18-3
19-06-26 88,00--18,41-- -- 18,2018,80----0 --
19-06-26 90,0024,5520,40-- -- ----24,5524,5525 17-3
19-06-26 100,0034,7030,37-- -- 30,1530,7534,7034,7040 16-1
19-06-26 110,0046,0540,34-- -- 39,6041,3546,0546,0540 24-3
18-09-26 24,00--0,01-- -- --0,15----0 --
18-09-26 26,00--0,01-- -- --0,16----0 --
18-09-26 28,00--0,01-- -- --------0 --
18-09-26130,000,100,03-0,01 -33,3% --0,130,100,101 24-12
18-09-26 35,000,250,09-- -- 0,030,190,250,255 24-3
18-09-26 40,000,480,19+0,29 +152,6% ----0,480,481 24-11
18-09-26 46,000,450,33-- -- 0,240,420,450,453 2-4
18-09-26 48,000,450,38-- -- 0,310,490,450,452 7-4
18-09-26 50,001,080,46-- -- 0,420,551,081,082 24-3
18-09-26 52,000,620,57-- -- ----0,620,621 8-4
18-09-26 54,002,250,72-- -- 0,660,772,252,254 23-3
18-09-26 56,000,910,89-- -- 0,830,950,910,911 8-4
18-09-26 58,002,641,13-- -- ----2,642,6427 30-3
18-09-26 60,001,551,44-- -- 1,331,481,551,458 8-4
18-09-26 65,002,652,61-- -- 2,492,662,652,656 8-4
18-09-2611170,004,644,69-0,03 -0,6% 4,534,764,644,641 10-4
18-09-26 75,007,707,85-0,15 -1,9% 7,657,907,707,705 10-4
18-09-26 80,0011,7511,87-0,12 -1,0% ----11,7511,756 10-4
18-09-26 85,0023,9516,49-- -- 15,6017,3023,9523,9510 23-3
18-09-26 90,0024,9021,33-- -- 20,9521,5024,9024,9011 18-3
18-09-2658100,0031,0331,19+0,05 +0,2% 30,3532,0531,0331,038 12-2
18-09-26 110,0045,7541,10-- -- 40,7541,3045,7545,7511 25-3
18-12-264620,000,060,03+0,03 +100,0% --0,100,060,062 19-12
18-12-26 24,00--0,06-- -- --------0 --
18-12-26 25,000,100,06+0,04 +66,7% --0,120,100,101 10-11
18-12-26 26,00--0,07-- -- --0,18----0 --
18-12-26 28,000,100,09-- -- --0,150,100,101 6-2
18-12-26 30,000,240,11-- -- --0,520,240,241 23-3
18-12-26 35,000,300,16-- -- 0,060,240,300,303 30-3
18-12-26 40,000,420,25-- -- 0,140,330,420,4212 31-3
18-12-26 45,000,580,38-- -- 0,310,450,580,582 2-4
18-12-26 50,000,670,64-- -- 0,580,700,670,678 9-4
18-12-2637452,001,670,80+0,01 +1,3% ----1,671,6710 24-3
18-12-26 54,001,221,00-- -- 0,921,061,221,225 7-4
18-12-261.84055,001,121,13-0,01 -0,9% 1,041,171,121,125 10-4
18-12-26 56,002,671,27-- -- ----2,672,674 30-3
18-12-2615658,001,551,57-0,02 -1,3% 1,481,621,551,556 10-4
18-12-26 60,001,961,95+0,01 +0,5% 1,832,001,961,9535 10-4
18-12-26 65,003,203,29-0,09 -2,7% 3,173,353,203,201 10-4
18-12-26 70,005,205,37-0,17 -3,2% 5,205,455,205,20100 10-4
18-12-26 75,0010,458,35-- -- ----10,4510,451 1-4
18-12-26 80,0016,4512,21-- -- ----16,4516,452 20-3
18-12-26 85,0022,0516,63-- -- 16,2516,8022,0521,9531 20-3
18-12-26 90,0026,1521,37-- -- 21,0021,5526,1526,1510 20-3
18-12-26 100,0035,9531,17-- -- 30,8531,4035,9535,9533 20-3
18-12-26 110,0043,3541,07-- -- 40,7541,3043,3543,3525 9-2
18-12-26 120,0054,5550,98-- -- 50,6051,2054,5554,5525 2-2
19-03-27 30,00--0,13-- -- --------0 --
19-03-27 35,00--0,21-- -- --------0 --
19-03-27 40,000,150,35-- -- 0,240,420,150,1510 23-3
19-03-27 45,00--0,56-- -- 0,460,60----0 --
19-03-27 50,00--0,93-- -- 0,820,96----0 --
19-03-27 52,001,851,11-- -- 1,011,181,851,851 26-3
19-03-27 54,001,401,36-- -- 1,251,431,401,403 9-4
19-03-27 56,002,951,64-- -- 1,531,732,952,9530 26-3
19-03-27 58,003,522,00-- -- 1,922,093,543,5150 26-3
19-03-27 60,002,532,43-- -- ----2,602,5340 8-4
19-03-27 65,004,003,89-- -- 3,763,974,004,0010 8-4
19-03-27 70,009,055,99-- -- 5,856,109,059,051 26-3
19-03-27 75,00--8,95-- -- 8,709,10----0 --
19-03-27 80,00--12,62-- -- --------0 --
19-03-27 85,00--16,84-- -- 16,4517,05----0 --
19-03-27 90,00--21,44-- -- 21,1021,65----0 --
19-03-27 100,00--31,18-- -- 30,8531,40----0 --
19-03-27 110,00--41,08-- -- --------0 --
18-06-27 30,000,290,13+0,16 +123,1% 0,040,300,290,291 13-8
18-06-27 35,000,370,28-- -- --0,710,370,371 6-1
18-06-27 40,000,900,48-- -- 0,390,600,900,902 3-3
18-06-27 45,001,380,81-- -- 0,720,931,381,3820 30-3
18-06-27 50,001,381,32-- -- ----1,401,382 8-4
18-06-27 55,002,252,10+0,15 +7,1% 1,932,212,252,25230 10-4
18-06-273.21660,003,403,27+0,02 +0,6% 3,163,393,403,40230 10-4
18-06-27 70,007,427,25-- -- ----7,427,422 8-4
18-06-27 80,0016,5013,76-- -- 13,4514,0016,5016,501 3-2
18-06-27 90,0026,6022,05-- -- 21,7522,3026,6526,3582 19-3
18-06-27 100,0038,7531,34-- -- ----38,7538,7510 23-3
18-06-272110,0041,0041,08+0,04 +0,1% 40,7541,4041,0041,001 10-4
18-06-27 120,00--50,98-- -- 50,6051,25----0 --
17-12-27 20,000,050,01-- -- 0,05--0,050,051 19-1
17-12-27 25,000,240,06-- -- --0,570,240,183 20-3
17-12-27 28,000,230,13-- -- --0,370,230,2310 1-4
17-12-27 30,000,270,20-- -- 0,050,430,300,272 9-4
17-12-27 35,000,690,45-- -- 0,250,640,700,6921 3-3
17-12-27 40,000,900,79-- -- 0,580,960,900,902 8-4
17-12-27 45,001,451,28-- -- ----1,451,451 8-4
17-12-27 50,002,572,04-- -- ----2,572,5720 2-4
17-12-27 55,003,223,11-- -- 2,883,313,323,222 8-4
17-12-27 60,004,524,53-0,01 -0,2% 4,024,784,554,5226 10-4
17-12-27 70,009,038,85+0,18 +2,0% 8,559,109,038,953 10-4
17-12-27 80,0015,1515,31-0,16 -1,0% 14,9515,6015,1515,155 10-4
17-12-27 90,0027,0523,36-- -- ----27,0527,051 5-3
17-12-27 100,0034,8232,37-- -- ----34,8234,8260 25-2
17-12-27 110,0042,9541,66-- -- ----42,9542,9519 7-4
17-12-2750120,0053,0051,22-0,01 0,0% ----53,0053,001 11-2
15-12-28 25,000,580,25-- -- 0,030,380,580,582 30-3
15-12-28 30,000,720,52-- -- 0,260,750,720,721 14-1
15-12-28 35,001,180,91-- -- ----1,181,181 9-4
15-12-28 40,002,001,48-- -- 1,201,732,102,003 12-3
15-12-28 45,003,432,28-- -- ----3,433,431 23-3
15-12-28 50,004,713,38-- -- ----4,714,711 30-3
15-12-28 55,006,304,80-- -- ----6,306,301 27-3
15-12-28 60,007,306,57-- -- 5,957,007,307,301 1-4
15-12-28 70,0014,4511,26-- -- 10,8011,6014,4514,4522 24-3
15-12-28 80,0021,0017,57-- -- 16,9518,0521,0021,001 27-1
15-12-28 90,0030,9025,09-- -- 24,4525,6030,9030,9025 21-1
15-12-28 100,0037,4033,52-- -- ----37,4037,408 31-3
15-12-28 110,0044,9542,42-- -- ----44,9544,955 1-4
15-12-28 120,0052,2051,71-- -- ----52,2052,204 8-4
21-12-29 25,000,440,47-0,03 -6,4% ----0,440,442 10-4
21-12-29 30,000,900,86+0,04 +4,7% 0,551,100,900,902 10-4
21-12-29 40,002,202,200,00 0,0% 1,862,482,202,205 10-4
21-12-29 45,003,953,30-- -- 2,893,563,993,952 1-4
21-12-29 50,004,654,60-- -- ----4,654,651 9-4
21-12-29 55,006,406,22-- -- 5,806,556,406,401 8-4
21-12-291.15460,008,158,15+0,02 +0,2% 7,708,558,158,151 10-4
21-12-29 70,0016,9513,16-- -- ----16,9516,951 6-3
21-12-29 80,0019,8019,41-- -- 18,6020,0019,8519,804 8-4
21-12-29 90,0027,2026,67-- -- 25,8027,3527,2027,205 9-4
21-12-29 100,0038,7534,62-- -- 33,6035,3538,7538,7514 26-3
21-12-29 120,0058,1552,12-- -- ----58,1558,151 9-3
21-12-294150,0085,8081,10+0,03 0,0% ----85,8085,801 13-1
20-12-30 30,001,751,13-- -- 0,751,491,751,755 2-3
20-12-30 40,003,212,84-- -- 2,483,203,213,211 23-3
20-12-30 45,005,204,08-- -- 3,644,495,205,201 30-3
20-12-30 50,005,505,58-0,08 -1,4% ----5,505,503 10-4
20-12-30 55,007,447,35-- -- 6,857,757,447,441 8-4
20-12-30 60,0010,999,40-- -- 8,859,8010,9910,994 26-3
20-12-30 65,0012,2011,72-- -- ----12,2011,553 8-4
20-12-30 70,0015,2014,52-- -- ----15,2015,003 8-4
20-12-3017380,0020,5520,73-0,12 -0,6% ----20,5520,033 10-4
20-12-30 90,0031,7027,70-- -- ----31,7031,701 20-3
20-12-30 100,0035,8535,30+0,55 +1,6% 34,2036,1035,8535,8522 10-4
20-12-30 120,0057,4052,38-- -- 51,0553,5057,4057,4026 23-3
20-12-30 150,0085,4581,13-- -- ----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?