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* 78,5678,26+0,30 +0,4% 78,8678,26216.15516:45

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-8-2026)
Totaal volume 3.271 (1.372 Calls, 1.899 Puts)
Totaal open interest bij opening 24.312 (8.490 Calls, 15.822 Puts)
Call / Put ratio 0,72
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--0,02-- -- --------0 --
21-08-26 52,00--0,02-- -- --------0 --
21-08-26 54,00--0,01-- -- --------0 --
21-08-26456,000,020,01+0,01 +100,0% ----0,020,023 6-8
21-08-26158,000,580,02-- -- ----0,580,581 20-5
21-08-2610960,000,200,03-- -- ----0,200,207 24-6
21-08-262262,000,040,03+0,01 +33,3% ----0,040,041 13-8
21-08-265764,000,120,05-- -- ----0,120,123 20-7
21-08-2614966,000,020,01+0,01 +100,0% --0,070,040,023 6-8
21-08-2635068,000,020,020,00 0,0% ----0,020,0216 7-8
21-08-2679970,000,050,02+0,03 +150,0% --0,050,050,0510 12-8
21-08-26 71,00------ -- --------0 --
21-08-26 72,000,050,02+0,03 +150,0% ----0,050,051 13-8
21-08-26 73,00--0,04-- -- --------0 --
21-08-26 74,000,090,08+0,01 +12,5% ----0,130,091 13-8
21-08-26 75,000,140,13-- -- 0,020,150,150,1322 12-8
21-08-26 76,000,220,23-0,01 -4,3% 0,100,700,220,1318 13-8
21-08-26 77,000,270,44-0,17 -38,6% ----0,270,254 13-8
21-08-26 78,000,730,79-0,06 -7,6% 0,590,780,730,4817 13-8
21-08-26 79,001,051,36-0,31 -22,8% ----1,051,052 13-8
21-08-26 80,001,752,11-0,36 -17,1% ----1,751,6049 13-8
21-08-261481,001,993,00-0,21 -7,0% ----1,991,991 10-8
21-08-26 82,003,353,95-0,60 -15,2% 3,643,953,353,351 13-8
21-08-26 83,00--4,94-- -- 4,634,94----0 --
21-08-26 84,004,495,94-- -- ----4,494,4910 7-8
21-08-26 85,004,556,94-- -- ----4,754,5540 7-8
21-08-26 86,005,707,94-0,20 -2,5% ----5,705,7010 7-8
21-08-26 88,006,489,94-- -- ----6,486,481 6-8
21-08-26 90,0010,3511,94-0,20 -1,7% 11,6011,9510,3510,3530 7-8
21-08-26 92,0013,7513,94-- -- 13,6013,9513,7513,752 11-8
21-08-26 96,0016,5717,94-- -- ----16,5716,42310 7-8
18-09-26 24,00--0,01-- -- --0,08----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
18-09-263846,000,040,01-- -- --0,070,040,042 20-7
18-09-267748,000,150,01-- -- ----0,150,155 11-6
18-09-2610350,000,200,01-- -- ----0,200,2018 28-5
18-09-2620352,000,040,01-- -- ----0,040,041 6-8
18-09-2612954,000,300,01-- -- ----0,300,302 11-6
18-09-269656,000,080,02-- -- ----0,080,081 5-8
18-09-261.21558,000,100,03-0,02 -66,7% ----0,100,1010 29-7
18-09-26 60,000,050,05-- -- ----0,050,0515 10-8
18-09-26 64,000,160,09-- -- ----0,160,161 29-7
18-09-26 65,000,090,11-- -- ----0,090,0526 10-8
18-09-26 66,000,160,12-- -- ----0,160,161 31-7
18-09-26 68,000,180,15-- -- 0,02--0,180,1832 11-8
18-09-26 70,000,210,21-- -- ----0,210,215 12-8
18-09-26 72,000,280,31-0,03 -9,7% ----0,280,287 13-8
18-09-2615274,000,480,51-0,08 -15,7% --------1 13-8
18-09-26 75,000,570,66-0,09 -13,6% ----0,570,571 13-8
18-09-26 76,000,790,89-0,10 -11,2% ----0,790,728 13-8
18-09-2616878,001,351,59-0,12 -7,5% ----1,351,351 13-8
18-09-26 80,002,382,68-0,30 -11,2% ----2,462,3880 13-8
18-09-26 82,003,824,21-- -- ----3,823,821 11-8
18-09-26 84,005,856,01-0,16 -2,7% ----5,855,8510 13-8
18-09-2626185,005,606,96-- -- 6,607,005,604,7521 7-8
18-09-26 86,005,807,94-- -- 7,558,055,805,8010 7-8
18-09-26 88,00--9,94-- -- --------0 --
18-09-26 90,008,7511,94-- -- ----8,758,751 6-8
18-09-26 92,0012,2213,94-- -- ----12,2212,221 5-8
18-09-26 96,0016,4017,94-- -- ----16,4016,4010 7-8
18-09-26 100,0020,4021,94-- -- 21,5522,0020,4020,4040 7-8
18-09-26 110,0028,4231,94-- -- ----28,4228,158 6-8
18-09-26 120,0038,3241,94-- -- ----38,5238,1615 6-8
16-10-26 45,00--0,01-- -- --------0 --
16-10-26 50,00--0,03-- -- --0,14----0 --
16-10-26 56,00--0,09-- -- --------0 --
16-10-26 58,00--0,11-- -- --------0 --
16-10-26 60,00--0,13-- -- --------0 --
16-10-26 64,00--0,20-- -- --------0 --
16-10-26466,000,300,26-0,03 -11,5% ----0,300,301 3-8
16-10-2611868,000,390,34-0,05 -14,7% ----0,390,3918 3-8
16-10-26 70,000,380,45-0,07 -15,6% --0,510,380,3811 13-8
16-10-26 72,000,590,64-0,05 -7,8% ----0,590,55600 13-8
16-10-26 74,001,000,92-- -- --0,931,000,9433 12-8
16-10-26 76,001,381,42-0,04 -2,8% 1,261,451,381,381 13-8
16-10-26 78,002,022,15-0,13 -6,0% ----2,021,836 13-8
16-10-26 80,002,833,19-0,36 -11,3% ----2,832,8340 13-8
16-10-26 82,004,734,55-- -- 4,324,514,734,731 11-8
16-10-26 84,004,436,18-- -- ----4,434,431 7-8
16-10-26 86,00--8,00-0,20 -2,5% --------0 --
16-10-26 88,00--9,95-- -- --------0 --
16-10-26 90,009,7011,95-- -- ----9,709,7010 7-8
16-10-26 92,0012,8013,96-- -- ----12,8012,805 7-8
16-10-26 96,0016,7017,96-- -- ----16,7016,6010 7-8
16-10-26 100,00--21,95-- -- --------0 --
18-12-264620,000,060,02+0,04 +200,0% ----0,060,062 19-12
18-12-26 24,00--0,01-- -- --0,10----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
18-12-261.84835,000,050,01-- -- --0,090,050,057 15-7
18-12-2681440,000,120,02-- -- ----0,120,124 23-6
18-12-26 45,000,080,06-- -- 0,05--0,080,0814 10-8
18-12-26 50,000,130,13-- -- 0,04--0,130,132 10-8
18-12-26 52,000,210,17-- -- ----0,210,211 4-8
18-12-26 54,000,620,20-- -- ----0,620,625 28-5
18-12-26 55,000,210,22-- -- ----0,210,2137 11-8
18-12-26 56,000,220,24-- -- ----0,220,221 12-8
18-12-26 58,000,270,27-- -- ----0,270,2741 12-8
18-12-26 60,000,300,32-0,02 -6,3% --1,530,300,2890 13-8
18-12-262.95365,000,470,53-0,01 -1,9% --1,120,470,477 13-8
18-12-26 70,000,950,98-0,03 -3,1% ----0,950,85126 13-8
18-12-26 75,002,102,03-- -- ----2,102,0010 12-8
18-12-262.18180,003,704,06-0,09 -2,2% 3,904,103,763,705 13-8
18-12-26 85,006,807,49-- -- ----6,806,801 11-8
18-12-26 90,0011,7512,02-- -- 11,6012,0011,7511,752 11-8
18-12-26 95,0016,7516,94-- -- ----16,7516,7518 12-8
18-12-26 100,0021,6521,94-- -- ----21,6521,6022 12-8
18-12-26 110,0030,4531,94-- -- 31,5532,0030,4530,4550 4-8
18-12-26 120,0041,7541,94-- -- ----41,7541,7550 27-7
19-03-27 30,00--0,03-- -- --------0 --
19-03-27 35,000,070,09-- -- ----0,070,07176 20-7
19-03-27 40,000,110,13-- -- ----0,110,1144 20-7
19-03-27 45,000,510,19-- -- ----0,520,516 23-4
19-03-27 50,000,290,29-- -- ----0,290,291 12-8
19-03-27 52,000,350,33-- -- ----0,350,351 20-7
19-03-27 54,000,400,38-- -- ----0,400,401 12-8
19-03-27 56,001,280,45-- -- ----1,281,281 1-6
19-03-27 58,000,500,53-- -- ----0,500,505 10-8
19-03-27 60,000,600,64-0,04 -6,3% ----0,600,55101 13-8
19-03-27 65,001,021,02-- -- 0,931,13----1 12-8
19-03-27 70,001,641,75-0,11 -6,3% ----1,651,648 13-8
19-03-27 75,002,953,06-0,11 -3,6% ----2,952,95343 13-8
19-03-27 80,005,055,17-- -- 5,005,305,055,055 11-8
19-03-27 85,007,508,25-- -- ----7,557,50102 10-8
19-03-27 90,0011,7012,23-0,53 -4,3% 11,9012,4011,7011,705 13-8
19-03-27 95,00--17,00-- -- --------0 --
19-03-27 100,00--22,00-- -- --------0 --
19-03-27 110,0031,5031,94-- -- ----31,5031,5010 11-8
19-03-27 120,0049,8441,94-- -- ----49,8449,52269 20-4
18-06-27 30,000,100,05-- -- ----0,100,102 2-7
18-06-27 35,000,370,12-- -- --0,710,370,371 6-1
18-06-27 40,000,200,23-- -- 0,120,300,200,203 10-8
18-06-27 45,000,250,33-- -- ----0,250,2510 3-8
18-06-27 50,000,420,47-- -- ----0,420,423 31-7
18-06-271.62355,000,620,73-0,03 -4,1% --1,420,620,5875 6-8
18-06-27 56,000,650,80-- -- ----0,650,6414 6-8
18-06-27 58,000,860,93-- -- 0,811,010,860,8614 10-8
18-06-27 60,001,091,17-0,08 -6,8% --2,181,091,0792 13-8
18-06-27 65,001,731,79-- -- ----1,731,7314 12-8
18-06-27 70,002,722,86-- -- ----2,952,72102 11-8
18-06-27 75,004,204,53-- -- ----4,204,201 7-8
18-06-27 80,006,706,91-- -- ----6,706,703 12-8
18-06-27 85,009,309,99-- -- ----9,409,3064 11-8
18-06-27 90,0013,8513,71-- -- ----13,8513,8544 12-8
18-06-27 95,0015,4017,93-- -- ----15,4015,2032 6-8
18-06-27 100,0019,8522,49-- -- ----19,8519,6536 6-8
18-06-2714110,0029,0032,03-0,27 -0,8% ----29,0029,0010 6-8
18-06-27 120,0044,9542,00-- -- 41,3542,2044,9544,95187 23-6
18-06-27 150,00--72,01-- -- 71,3572,20----0 --
17-12-27 20,000,050,01-- -- ----0,050,0549 5-8
17-12-27 25,000,090,03-- -- --0,170,090,08111 20-7
17-12-27 28,000,120,12-- -- ----0,120,1237 20-7
17-12-27 30,000,150,13-- -- 0,070,210,150,1537 20-7
17-12-27 35,000,220,19-- -- ----0,230,222 7-8
17-12-27 40,000,300,32-- -- 0,170,460,300,3020 12-8
17-12-2711645,000,550,57-0,02 -3,5% ----0,550,558 22-7
17-12-2725350,000,810,93-0,04 -4,3% ----0,810,817 7-8
17-12-27 55,001,321,42-0,10 -7,0% ----1,321,3060 13-8
17-12-27 60,002,002,10-- -- 1,45--2,251,9726 12-8
17-12-27 70,004,364,47-0,11 -2,5% ----4,364,3684 13-8
17-12-27 80,007,708,88-- -- ----7,707,1057 6-8
17-12-27 90,0014,9015,50-0,60 -3,9% ----15,0514,9060 13-8
17-12-27 100,0023,3023,78-0,48 -2,0% ----23,3023,2043 13-8
17-12-27 110,0031,7532,96-- -- ----31,7531,7540 10-8
17-12-27 120,0041,7542,44-- -- 41,7042,6541,7541,754 29-7
17-12-27 150,00--71,94-- -- --------0 --
16-06-28 40,00--0,57-- -- --------0 --
16-06-28 50,001,351,44-- -- 1,191,641,351,357 12-8
16-06-28 55,001,962,10-- -- ----1,961,966 11-8
16-06-28 60,002,582,99-- -- --3,702,582,581 6-8
16-06-28 70,005,305,82-- -- --6,00----1 11-8
16-06-28 80,0010,4010,33-- -- ----10,4010,0030 11-8
16-06-28 90,00--16,83-- -- --------0 --
16-06-28 100,00--24,69-- -- --------0 --
16-06-28 110,0031,0533,50-- -- ----31,0530,5526 6-8
16-06-28134120,0041,5042,62-0,20 -0,5% ----41,5041,4525 10-8
16-06-28 150,00--71,94-- -- --------0 --
15-12-28 25,000,280,10-- -- --0,280,280,282 5-6
15-12-28 30,000,520,30-- -- ----0,520,524 3-6
15-12-28 35,000,540,53-- -- 0,38--0,540,5415 7-8
15-12-28 40,000,400,86-- -- ----0,400,405 6-8
15-12-28 45,001,151,34-- -- ----1,151,152 3-8
15-12-28 50,001,951,98-- -- ----1,951,955 11-8
15-12-28 55,002,742,81-0,07 -2,5% ----2,742,7410 13-8
15-12-2859960,003,753,89-0,02 -0,5% ----3,753,757 23-7
15-12-28 70,006,357,07-- -- ----6,356,351 30-7
15-12-28 80,0011,7011,93-- -- 11,4512,2511,7011,701 11-8
15-12-28 90,0017,5218,31-- -- ----17,5217,521 10-8
15-12-28 100,0029,6125,91-- -- ----29,6129,615 15-5
15-12-28 110,0038,3534,12-- -- ----38,3538,351 25-5
15-12-28 120,0042,0042,89-- -- ----42,0042,001 10-8
15-12-28 150,0079,3571,94-- -- ----79,3579,351 8-6
21-12-29 25,000,410,31-- -- 0,20--0,410,411 29-6
21-12-29 30,000,550,57-- -- ----0,550,551 4-8
21-12-29 40,001,351,46-- -- ----1,351,355 29-7
21-12-29 45,001,822,15-- -- ----1,821,821 29-7
21-12-29 50,002,853,03-- -- ----2,892,8535 11-8
21-12-29 55,003,954,11-0,16 -3,9% 3,754,434,123,955 13-8
21-12-29 60,006,735,47-- -- --------1 17-6
21-12-29 70,007,999,08-- -- ----8,137,992 30-7
21-12-29 80,0012,6414,12-- -- --------8 6-8
21-12-291690,0018,1520,32-0,15 -0,7% ----18,1518,157 6-8
21-12-29 100,0026,3027,54-- -- 26,7028,1026,3026,301 29-7
21-12-29 110,0033,6835,46-- -- ----33,7033,5584 4-8
21-12-29 120,0042,1944,02-- -- ----42,1942,1459 4-8
21-12-297150,0076,9071,94-0,20 -0,3% 70,9572,8576,9076,903 18-5
20-12-30 30,000,990,90-- -- ----0,990,991 24-6
20-12-30 40,002,162,09-- -- ----2,162,162 10-7
20-12-30 45,002,862,94-- -- ----2,882,8460 11-8
20-12-30 50,003,754,00-- -- ----3,773,3649 10-8
20-12-30 55,004,705,30-- -- ----4,704,701 6-8
20-12-30 60,006,706,81-- -- ----6,706,701 11-8
20-12-30 65,008,708,63-- -- ----8,708,701 12-8
20-12-30 70,009,9010,70-- -- ----9,909,5526 6-8
20-12-30 80,0016,2015,87-- -- ----16,2016,202 12-8
20-12-30 90,0020,5021,99-- -- ----20,5019,955 6-8
20-12-30345100,0027,2528,96-0,15 -0,5% ----27,3027,2530 31-7
20-12-30 110,0035,8736,48-- -- ----35,8735,872 10-8
20-12-30 120,0043,5044,86-- -- ----43,5043,501 4-8
20-12-30 150,0076,7571,94-- -- ----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?