Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 81,3481,34-- -- 81,5479,84458.66517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-7-2026)
Totaal volume 3.466 (1.813 Calls, 1.653 Puts)
Totaal open interest bij opening 22.085 (16.067 Calls, 6.018 Puts)
Call / Put ratio 1,10
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 40,00--0,05-- -- --------0 --
21-08-26 45,00--0,01-- -- --------0 --
21-08-26 50,00--0,01-- -- --------0 --
21-08-26 52,00--0,01-- -- --------0 --
21-08-26 54,00--0,01-- -- --------0 --
21-08-26456,000,120,01-- -- ----0,120,121 19-6
21-08-26158,000,580,01-- -- ----0,580,581 20-5
21-08-2610960,000,200,02-- -- ----0,200,207 24-6
21-08-262262,000,180,03-- -- ----0,180,187 6-7
21-08-265764,000,120,01-- -- ----0,120,123 20-7
21-08-26 66,000,100,04+0,06 +150,0% --1,220,100,101 09:14
21-08-26 68,000,140,09-- -- --1,180,140,141 29-7
21-08-26 70,000,160,18-0,02 -11,1% ----0,160,1610 13:17
21-08-26 72,000,230,29-0,06 -20,7% 0,20--0,230,232 13:56
21-08-26 74,000,320,49-0,17 -34,7% ----0,400,3231 16:34
21-08-26 76,000,600,84-0,24 -28,6% 0,470,730,600,601 17:26
21-08-26 78,001,001,46-0,46 -31,5% 0,65--1,321,0079 17:02
21-08-26 80,001,802,45-0,65 -26,5% ----1,801,801 17:23
21-08-26 82,003,063,81-0,75 -19,7% ----3,063,0610 15:18
21-08-2613884,004,705,45-1,04 -19,1% ----4,704,703 14:38
21-08-26 86,006,457,25-0,80 -11,0% ----6,456,452 14:34
21-08-26 88,008,359,14-0,79 -8,6% ----8,358,352 14:38
21-08-26 92,0017,7013,04-- -- ----17,7017,7025 6-7
21-08-26 96,00--17,02-- -- --------0 --
18-09-26 24,00--0,01-- -- --0,05----0 --
18-09-26 26,00--0,01-- -- --------0 --
18-09-26 28,000,030,01+0,02 +200,0% ----0,030,031 17-6
18-09-26130,000,100,01+0,09 +900,0% --0,520,100,101 24-12
18-09-26735,000,250,01-- -- ----0,250,255 24-3
18-09-26640,000,140,01-- -- ----0,140,141 20-5
18-09-26 46,000,040,01-- -- ----0,040,042 20-7
18-09-26 48,000,150,01-- -- ----0,150,155 11-6
18-09-26 50,000,200,02-- -- --0,070,200,2018 28-5
18-09-26 52,000,060,03-- -- ----0,060,061 28-7
18-09-26 54,000,300,05-- -- ----0,300,302 11-6
18-09-26 56,000,200,07-- -- --0,110,200,205 22-6
18-09-26 58,000,100,07-- -- ----0,100,1010 29-7
18-09-26 60,000,110,10-- -- ----0,110,112 29-7
18-09-26 64,000,160,15-- -- 0,060,210,160,161 29-7
18-09-26 65,000,160,18-0,02 -11,1% ----0,180,168 17:05
18-09-26 66,000,160,19-0,03 -15,8% 0,100,200,160,166 13:35
18-09-26 68,000,230,25-0,02 -8,0% ----0,230,232 13:55
18-09-26 70,000,450,35-- -- ----0,450,41142 28-7
18-09-26 72,000,600,54-- -- 0,380,500,600,5710 27-7
18-09-26 74,000,700,82-0,12 -14,6% ----0,700,6772 14:44
18-09-26 75,001,220,98-- -- ----1,221,221 28-7
18-09-26 76,001,551,23-- -- ----1,551,552 28-7
18-09-26 78,001,451,87-0,42 -22,5% ----1,451,4510 17:21
18-09-26 80,002,152,84-0,69 -24,3% ----2,172,1524 17:00
18-09-26 82,003,284,08-0,80 -19,6% ----3,283,2844 15:26
18-09-26 84,00--5,63-- -- --------0 --
18-09-26 85,008,806,47-- -- 5,255,758,808,8040 16-7
18-09-26 86,00--7,35-- -- --------0 --
18-09-26 88,00--9,18-- -- --------0 --
18-09-26 90,0010,5011,09-0,59 -5,3% ----10,5010,501 10:07
18-09-26 92,00--13,05-- -- --------0 --
18-09-26 96,00--17,02-- -- --------0 --
18-09-26 100,0025,3021,02-- -- 19,8020,2525,4025,3084 9-7
18-09-26 110,0035,5531,01-- -- ----35,5535,5540 3-7
18-09-26 120,0041,9041,00-- -- ----41,9041,9050 23-7
16-10-26 45,00--0,02-- -- --------0 --
16-10-26 50,00--0,09-- -- --------0 --
16-10-26 56,00--0,13-- -- --------0 --
16-10-26 58,00--0,15-- -- --------0 --
16-10-26 60,00--0,17-- -- 0,030,30----0 --
16-10-26 64,00--0,24-- -- 0,120,35----0 --
16-10-26 66,000,320,32-- -- 0,180,380,320,323 23-7
16-10-26 68,000,600,42-- -- ----0,600,55101 20-7
16-10-26 70,000,620,56-- -- ----0,620,621 27-7
16-10-26 72,000,840,77-- -- ----0,840,841 29-7
16-10-26 74,00--1,10-- -- --------0 --
16-10-26 76,001,301,56-0,26 -16,7% ----1,401,304 16:25
16-10-26 78,002,582,24-- -- ----2,582,581 28-7
16-10-26 80,003,203,18-- -- ----3,203,104 22-7
16-10-26 82,00--4,40-- -- --------0 --
16-10-26 84,00--5,81-- -- --------0 --
16-10-26 86,00--7,46-- -- --------0 --
16-10-26 88,00--9,31-- -- --------0 --
16-10-26 92,0013,4613,21-- -- ----13,4613,4615 22-7
16-10-26 96,00--17,18-- -- --------0 --
16-10-26 100,00------ -- ---------- --
18-12-264620,000,060,02+0,04 +200,0% ----0,060,062 19-12
18-12-26 24,00--0,01-- -- --0,06----0 --
18-12-2613225,000,100,01+0,09 +900,0% ----0,100,101 10-11
18-12-26 26,00--0,01-- -- --------0 --
18-12-263228,000,070,01-- -- ----0,070,071 19-5
18-12-2662630,000,030,01-- -- --0,520,030,031 20-7
18-12-26 35,000,050,02-- -- ----0,050,057 15-7
18-12-26 40,000,120,06-- -- ----0,120,124 23-6
18-12-26 45,000,100,09-- -- 0,050,130,100,101 24-7
18-12-26 50,000,130,14-- -- ----0,130,1315 27-7
18-12-26 52,000,330,17-- -- ----0,330,331 22-6
18-12-26 54,000,620,20-- -- ----0,620,625 28-5
18-12-26 55,000,210,210,00 0,0% ----0,210,211 11:14
18-12-26 56,000,420,24-- -- ----0,420,421 2-7
18-12-26 58,000,350,29-- -- ----0,350,351 20-7
18-12-26 60,000,350,33-- -- --1,530,350,3515 27-7
18-12-26 65,000,550,53+0,02 +3,8% --1,120,550,55100 09:57
18-12-26 70,000,971,00-0,03 -3,0% ----0,990,9711 10:32
18-12-26 75,001,721,99-0,27 -13,6% ----1,741,6835 17:17
18-12-26 80,003,503,86-0,36 -9,3% ----3,803,5011 14:01
18-12-26 85,006,407,04-0,64 -9,1% 6,056,357,006,404 14:39
18-12-265090,0010,5011,32-1,12 -9,9% ----10,5010,503 14:39
18-12-26 95,00--16,10-- -- --------0 --
18-12-26 100,0027,1021,04-- -- 19,8020,2527,1027,0550 18-5
18-12-26 110,0030,7031,00-0,30 -1,0% 29,8030,2530,7030,7050 12:25
18-12-26337120,0041,7540,99-1,15 -2,8% ----41,7541,7550 27-7
19-03-27 30,00--0,04-- -- --------0 --
19-03-27 35,000,070,08-- -- 0,030,110,070,07176 20-7
19-03-27 40,000,110,12-- -- 0,060,150,110,1144 20-7
19-03-27 45,000,510,18-- -- ----0,520,516 23-4
19-03-27 50,000,290,27-- -- 0,150,320,290,293 20-7
19-03-27 52,000,350,32-- -- ----0,350,351 20-7
19-03-27 54,000,400,38-- -- 0,250,440,400,401 21-7
19-03-274456,001,280,44-0,02 -4,5% ----1,281,281 1-6
19-03-27 58,000,610,53-- -- 0,400,570,610,616 20-7
19-03-27 60,001,000,61-- -- ----1,001,006 14-7
19-03-27 65,001,051,01-- -- ----1,051,052 23-7
19-03-27 70,002,001,75-- -- ----2,002,0010 21-7
19-03-27 75,003,002,94-- -- 2,502,703,003,001 27-7
19-03-27 80,004,894,86-- -- 4,234,545,204,80261 22-7
19-03-27 85,008,157,79-- -- ----8,158,1550 29-7
19-03-27 90,0011,4611,63-- -- ----11,4611,4610 22-7
19-03-27 95,00--16,28-- -- --------0 --
19-03-27 100,00--21,22-- -- --------0 --
19-03-27 110,0030,9631,10-- -- ----30,9630,9610 22-7
19-03-27 120,0049,8441,17-- -- ----49,8449,52269 20-4
18-06-27 30,000,100,07-- -- 0,020,130,100,102 2-7
18-06-27135,000,370,13-- -- 0,060,190,370,371 6-1
18-06-27 40,000,400,20-- -- ----0,400,401 12-6
18-06-2768145,000,530,300,00 0,0% 0,200,390,530,531 16-6
18-06-27 50,001,060,46-- -- ----1,081,0512 8-6
18-06-27 55,001,040,70-- -- --1,421,041,045 8-7
18-06-27 56,00--0,76-- -- 0,560,78----0 --
18-06-27 58,001,200,94-- -- ----1,201,207 15-7
18-06-27 60,001,001,10-0,10 -9,1% --2,181,000,9867 15:42
18-06-27 65,002,051,76-- -- 1,501,732,052,051 21-7
18-06-27 70,002,612,79-0,18 -6,5% 2,442,652,612,6130 17:14
18-06-27 75,004,294,33-0,04 -0,9% 3,854,134,294,2910 09:30
18-06-27 80,005,956,52-0,57 -8,7% ----6,305,85921 16:17
18-06-27 85,009,759,50-- -- ----9,759,7534 28-7
18-06-27 90,0014,2013,07-- -- 12,0512,6514,2014,201 20-7
18-06-27 95,00--17,13-- -- --------0 --
18-06-27 100,0026,0721,57-- -- ----26,0726,0710 26-5
18-06-27 110,0034,7531,12-- -- ----34,7534,7044 26-6
18-06-27 120,0044,9541,10-- -- 39,7540,2044,9544,95187 23-6
18-06-27 150,00--71,15-- -- 69,5570,40----0 --
17-12-27 20,000,060,01-- -- 0,05--0,060,0637 20-7
17-12-27 25,000,090,02-- -- --0,180,090,08111 20-7
17-12-27 28,000,120,05-- -- 0,010,200,120,1237 20-7
17-12-27 30,000,150,08-- -- 0,07--0,150,1537 20-7
17-12-27 35,000,190,20-- -- 0,080,290,190,198 22-7
17-12-27 40,000,350,32-- -- 0,190,41----5 23-7
17-12-27 45,000,550,51-- -- ----0,550,558 22-7
17-12-27 50,001,030,81-- -- ----1,061,0347 16-7
17-12-27 55,001,341,26-- -- 1,051,281,341,347 29-7
17-12-27 60,001,801,93-0,13 -6,7% 1,65--1,801,801 15:26
17-12-27 70,004,044,20-0,16 -3,8% ----4,054,0420 14:36
17-12-27 80,008,108,37-0,27 -3,2% 7,608,058,108,0531 10:12
17-12-27 90,0014,8514,76-- -- ----14,8514,851 29-7
17-12-27 100,0022,6022,80-- -- ----22,6022,6013 23-7
17-12-27443110,0036,3031,88-1,02 -3,2% ----36,3036,3020 1-7
17-12-27 120,0041,7541,33-- -- 39,6540,9541,7541,754 29-7
17-12-27 150,00--70,95-- -- --------0 --
16-06-28 40,00--0,52-- -- --------0 --
16-06-28 50,00--1,26-- -- --------0 --
16-06-28 55,00--1,86-- -- --------0 --
16-06-28 60,002,872,69-- -- ----2,872,874 29-7
16-06-28 70,005,655,34-- -- ----5,655,653 27-7
16-06-28 80,0011,759,81-- -- ----11,7511,751 8-7
16-06-28 90,00--16,00-- -- 14,7515,65----0 --
16-06-28 100,00--23,69-- -- 22,2523,25----0 --
16-06-28 110,00--32,40-- -- --------0 --
16-06-28 120,00--41,50-- -- --------0 --
16-06-28 150,00--70,89-- -- --------0 --
15-12-282.64225,000,280,05+0,09 +180,0% --0,330,280,282 5-6
15-12-28 30,000,520,16-- -- ----0,520,524 3-6
15-12-28 35,000,530,50-- -- 0,38--0,530,531 22-7
15-12-28 40,001,000,80-- -- ----1,001,0010 15-7
15-12-28 45,001,641,22-- -- ----1,641,642 6-7
15-12-28 50,002,401,77-- -- ----2,402,4010 6-7
15-12-28 55,003,502,53-- -- ----3,503,501 19-6
15-12-28 60,003,753,54-- -- 3,103,553,753,757 23-7
15-12-28 70,006,356,54-0,19 -2,9% ----6,356,351 13:34
15-12-28 80,0013,6711,26-- -- 10,3511,0013,6713,671 22-6
15-12-28 90,0021,6717,38-- -- ----21,6721,6711 15-5
15-12-28 100,0029,6124,78-- -- 23,4024,3529,6129,615 15-5
15-12-28 110,0038,3533,11-- -- ----38,3538,351 25-5
15-12-28 120,0041,1542,10-0,95 -2,3% ----41,1541,155 17:23
15-12-281150,0079,3571,19-1,42 -2,0% ----79,3579,351 8-6
21-12-29 25,000,410,32-- -- 0,20--0,410,411 29-6
21-12-29 30,000,710,55-- -- ----0,710,711 29-6
21-12-29 40,001,351,26-- -- 0,951,441,351,355 29-7
21-12-29 45,001,821,84-- -- ----1,821,821 29-7
21-12-2954350,002,652,62-0,13 -5,0% 2,50--2,652,651 28-7
21-12-29 55,003,783,79-0,01 -0,3% 3,143,713,783,7825 09:31
21-12-29 60,006,734,87-- -- 4,314,93----1 17-6
21-12-29 70,007,998,29-0,30 -3,6% ----8,137,992 14:45
21-12-29 80,0012,6413,22-0,58 -4,4% 12,2013,1012,8812,642 14:45
21-12-29 90,0027,2019,34-- -- ----27,2027,205 9-4
21-12-29 100,0026,3026,33-- -- 24,8526,0026,3026,301 29-7
21-12-29 110,0033,6534,24-0,59 -1,7% ----33,6533,6510 15:32
21-12-29 120,0047,0742,62-- -- ----47,0747,0720 23-6
21-12-29 150,0076,9070,91-- -- ----76,9076,903 18-5
20-12-302830,000,990,75-0,03 -4,0% ----0,990,991 24-6
20-12-30 40,002,161,71-- -- 1,321,932,162,162 10-7
20-12-30 45,004,002,47-- -- ----4,003,612 10-6
20-12-306750,003,553,43-0,18 -5,2% ----3,553,551 29-7
20-12-30 55,006,054,64-- -- 4,064,756,056,051 3-7
20-12-30 60,007,376,09-- -- ----7,377,371 26-6
20-12-30 65,008,107,78-- -- ----8,108,0961 28-7
20-12-30 70,0010,129,83-- -- ----10,1210,1161 28-7
20-12-30 80,0015,7014,90-- -- ----15,7015,7023 23-7
20-12-30 90,0021,6020,92-- -- ----21,6021,6010 28-7
20-12-30 100,0033,5527,72-- -- ----33,5533,5540 6-5
20-12-30 110,0036,1035,24-- -- ----36,1036,1010 29-7
20-12-30 120,0048,1043,62-- -- ----48,1045,952 23-6
20-12-30 150,0076,7571,41-- -- ----76,7576,754 16-6
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?