Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 68,1867,22+0,96 +1,4% 68,5067,58695.40017:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-3-2026)
Totaal volume 1.035 (654 Calls, 381 Puts)
Totaal open interest bij opening 34.469 (18.743 Calls, 15.726 Puts)
Call / Put ratio 1,72
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26220,000,030,01+0,02 +200,0% ----0,030,031 4-8
20-03-26122,000,030,01-- -- ----0,030,031 1-8
20-03-26 24,00--0,01-- -- --0,08----0 --
20-03-26126,000,020,01-- -- ----0,020,021 11-11
20-03-26 28,00--0,01-- -- --------0 --
20-03-26 30,00--0,01-- -- --------0 --
20-03-26935,000,020,01-- -- ----0,020,021 17-2
20-03-26136,000,320,01+0,31 +3100,0% ----0,320,321 12-6
20-03-261138,000,020,02-- -- 0,010,100,020,021 5-3
20-03-2610840,000,030,04-- -- --0,110,030,035 5-1
20-03-261542,000,330,06+0,27 +450,0% 0,010,110,340,332 3-9
20-03-266044,000,330,08+0,25 +312,5% ----0,330,3310 29-9
20-03-261.11245,000,100,09-- -- 0,010,130,100,102 21-1
20-03-2613046,000,060,11-0,05 -45,5% ----0,060,062 6-3
20-03-2643648,000,070,01-- -- ----0,070,072 5-3
20-03-2620850,000,070,01-- -- --1,330,070,073 2-3
20-03-2611052,000,060,02-- -- ----0,060,0610 12-2
20-03-269054,000,010,04-0,03 -75,0% ----0,010,011 17-3
20-03-2652155,000,200,05-- -- ----0,280,2033 6-3
20-03-2664556,000,030,06-0,03 -50,0% ----0,030,031 16-3
20-03-26757,000,030,07-0,04 -57,1% ----0,030,031 17-3
20-03-2688758,000,040,01+0,03 +300,0% ----0,050,042 17-3
20-03-2619759,000,080,01-- -- ----0,080,083 13-3
20-03-26 59,50--0,01-- -- --------0 --
20-03-264.96560,000,050,02+0,03 +150,0% --1,090,050,052 17-3
20-03-262361,000,650,05-0,04 -80,0% ----0,770,6534 9-3
20-03-26 62,000,100,11-0,01 -9,1% ----0,100,103 17-3
20-03-2633163,000,420,21-0,15 -71,4% ----0,420,3744 12-3
20-03-26 64,000,140,35-0,21 -60,0% ----0,220,1419 17-3
20-03-26 65,000,260,56-0,30 -53,6% ----0,420,2621 17-3
20-03-26 66,000,370,91-0,54 -59,3% 0,05--0,480,3474 17-3
20-03-26 67,000,701,44-0,74 -51,4% ----1,220,6613 17-3
20-03-26 68,001,442,11-0,67 -31,8% ----1,801,4412 17-3
20-03-26 69,002,552,93-- -- ----2,552,551 13-3
20-03-26 70,002,723,85-1,13 -29,4% ----3,632,729 17-3
20-03-26 71,00--4,82-- -- --------0 --
20-03-26 72,006,035,82-- -- ----6,036,035 16-3
20-03-26 74,008,037,82-- -- ----8,038,032 16-3
20-03-26 76,00--9,82-- -- --------0 --
20-03-26 78,008,0011,82-- -- ----8,008,003 13-2
20-03-26 80,0020,5513,82+6,73 +48,7% ----20,5520,553 26-9
20-03-26 84,0017,8517,82-1,01 -5,7% ----17,8517,851 27-1
20-03-26 88,00--21,82-- -- --------0 --
20-03-26 90,0025,3523,82-- -- ----25,3525,353 20-1
20-03-26 100,0034,6533,82-- -- ----34,6534,651 23-1
17-04-26 28,00--0,02-- -- --------0 --
17-04-26 30,00--0,01-- -- --------0 --
17-04-26 35,00--0,02-- -- --------0 --
17-04-26 40,00--0,05-- -- --------0 --
17-04-26 44,00--0,01-- -- --------0 --
17-04-26 46,00--0,02-- -- --------0 --
17-04-26 48,00--0,05-- -- --------0 --
17-04-26 50,000,190,09-- -- ----0,200,194 13-3
17-04-26 52,000,200,15-- -- ----0,200,201 13-3
17-04-26 54,000,130,23-- -- ----0,130,131 20-2
17-04-26 56,000,240,31-0,07 -22,6% ----0,290,2449 17-3
17-04-26 57,000,300,38-0,08 -21,1% ----0,330,307 17-3
17-04-26 58,000,430,430,00 0,0% ----0,430,431 17-3
17-04-26 59,000,560,51-- -- ----0,560,561 13-3
17-04-26 60,000,690,60-- -- --1,020,690,691 13-3
17-04-26 62,000,690,89-0,20 -22,5% ----0,720,6933 17-3
17-04-26 64,001,021,36-0,34 -25,0% 0,20--1,021,002 17-3
17-04-26 66,001,502,08-0,58 -27,9% --2,021,501,501 17-3
17-04-26 68,002,593,12-0,53 -17,0% ----2,592,5910 17-3
17-04-26 70,003,524,45-0,93 -20,9% 0,80--4,163,528 17-3
17-04-26 72,006,326,05-- -- ----6,326,325 16-3
17-04-26 74,008,117,88-- -- ----8,118,107 16-3
17-04-26 76,009,909,82+0,08 +0,8% ----9,909,908 17-3
17-04-26 78,00--11,82-- -- --------0 --
17-04-26 80,00--13,82-- -- --------0 --
17-04-26 84,00--17,82-- -- --------0 --
17-04-26 88,00--21,82-- -- --------0 --
15-05-26 35,000,080,08-0,01 -12,5% ----0,080,081 17-3
15-05-26 40,00--0,13-- -- --------0 --
15-05-26 45,00--0,18-- -- --------0 --
15-05-26 48,00--0,22-- -- --------0 --
15-05-26 50,000,250,28-0,03 -10,7% ----0,250,251 17-3
15-05-26 52,000,320,33-- -- ----0,320,321 5-3
15-05-26 54,000,300,42-- -- ----0,300,301 2-3
15-05-26 56,00--0,53-- -- --------0 --
15-05-26 57,00--0,61-- -- --------0 --
15-05-26 58,000,920,71-- -- ----0,980,9235 6-3
15-05-26 59,000,590,82-- -- ----0,600,5967 2-3
15-05-26 60,000,750,97-0,22 -22,7% ----0,750,752 17-3
15-05-26 62,001,101,36-0,26 -19,1% ----1,101,013 17-3
15-05-2638764,001,931,90-0,37 -19,5% 0,30--1,941,93180 12-3
15-05-268466,002,672,65-0,48 -18,1% ----3,012,676 13-3
15-05-263168,003,453,64-0,60 -16,5% ----3,453,451 16-3
15-05-26 70,004,674,89-- -- ----4,674,675 13-3
15-05-26 72,006,136,39-- -- ----6,136,131 13-3
15-05-26 74,005,758,06-- -- ----5,755,754 27-2
15-05-26676,007,259,90-0,95 -9,6% ----7,257,256 27-2
15-05-26 80,00--13,82-- -- --------0 --
15-05-26 84,00--17,82-- -- --------0 --
15-05-26 88,00--21,82-- -- --------0 --
19-06-26 22,000,080,01+0,07 +700,0% ----0,100,088 25-6
19-06-26 24,00--0,02-- -- --------0 --
19-06-26 26,000,060,04+0,02 +50,0% ----0,060,061 30-9
19-06-26 28,00--0,08-- -- --------0 --
19-06-26 30,000,120,08-- -- ----0,120,121 9-3
19-06-26 35,000,120,13-- -- --0,720,120,121 16-3
19-06-26 40,000,210,19-- -- ----0,210,212 9-3
19-06-26 44,000,300,27-- -- ----0,300,301 9-3
19-06-26 45,000,200,30-- -- ----0,200,202 2-2
19-06-26 46,000,720,34+0,38 +111,8% ----0,720,7218 15-9
19-06-26 48,000,300,40-- -- ----0,300,301 13-2
19-06-26 50,000,570,49-- -- ----0,570,5734 3-3
19-06-26 52,000,620,60-- -- ----0,620,621 12-3
19-06-26 54,000,770,78-- -- ----0,770,775 16-3
19-06-26 55,000,850,89-- -- ----0,850,852 4-3
19-06-26 56,001,001,01-- -- ----1,001,005 16-3
19-06-26 58,001,301,33-- -- ----1,301,3020 12-3
19-06-26 60,001,851,79-- -- ----1,851,8525 13-3
19-06-26 62,002,392,40-- -- ----2,392,3910 16-3
19-06-26 64,003,113,20-- -- ----3,113,1110 16-3
19-06-26 65,005,003,68-- -- ----5,005,001 9-3
19-06-26 66,003,454,20-0,75 -17,9% ----3,453,452 17-3
19-06-26 68,005,375,42-- -- ----5,385,375 16-3
19-06-2627070,006,956,84-0,81 -11,8% ----7,206,952 13-3
19-06-26 72,007,458,41-0,96 -11,4% ----7,457,4540 17-3
19-06-26 76,0011,6511,94-- -- ----11,6511,655 16-3
19-06-2637380,0015,7015,76-0,96 -6,1% 10,50--15,7015,7058 6-3
19-06-26 85,00--20,66-- -- --------0 --
19-06-26 90,0024,5525,79-1,24 -4,8% ----24,5524,5525 17-3
19-06-26 100,0034,7035,57-- -- ----34,7034,7040 16-1
19-06-26 110,00--45,52-- -- --------0 --
18-09-26 24,00--0,05-- -- --------0 --
18-09-26 26,00--0,08-- -- --------0 --
18-09-26 28,00--0,11-- -- --------0 --
18-09-26 30,000,100,14-0,04 -28,6% --0,520,100,101 24-12
18-09-26 35,000,280,23+0,05 +21,7% ----0,280,281 24-10
18-09-26 40,000,480,35+0,13 +37,1% ----0,480,481 24-11
18-09-26 46,000,740,64-- -- ----0,740,741 6-3
18-09-26 48,000,480,79-- -- ----0,490,4840 11-2
18-09-26 50,000,980,99-- -- ----0,980,9820 12-3
18-09-26 52,001,261,23-- -- ----1,421,262 3-3
18-09-2612654,001,581,55-0,19 -12,3% ----1,581,5810 12-3
18-09-26 56,002,011,97-- -- ----2,012,012 13-3
18-09-26 58,002,472,47-- -- ----2,472,47270 12-3
18-09-26 60,002,963,11-- -- ----2,962,962 13-3
18-09-26 65,005,055,26-- -- ----5,055,0522 16-3
18-09-269970,008,408,39-0,73 -8,7% ----8,408,405 16-3
18-09-26 75,0012,1012,32-- -- ----12,1012,105 16-3
18-09-26 80,0016,5016,85-- -- ----16,5516,5014 16-3
18-09-26 85,00--21,54-- -- --------0 --
18-09-26 90,0024,2026,44-- -- ----24,2024,2022 3-2
18-09-26 100,0031,0336,30-- -- ----31,0331,038 12-2
18-09-26 110,0045,6046,19-- -- ----45,6045,601 10-3
18-12-26 20,000,060,02+0,04 +200,0% ----0,060,062 19-12
18-12-26 24,00--0,06-- -- --------0 --
18-12-26 25,000,100,07+0,03 +42,9% ----0,100,101 10-11
18-12-26 26,00--0,09-- -- --------0 --
18-12-26 28,000,100,12-- -- ----0,100,101 6-2
18-12-26 30,000,150,17-- -- --0,520,150,151 16-3
18-12-26 35,000,300,27-- -- ----0,320,306 9-3
18-12-26 40,000,330,46-- -- ----0,330,332 2-3
18-12-26 45,000,720,75-0,03 -4,0% --1,200,720,724 17-3
18-12-261.24850,001,331,27-0,13 -10,2% ----1,331,3045 16-3
18-12-26 52,001,431,59-- -- ----1,431,431 10-3
18-12-26 54,001,861,96-0,10 -5,1% ----1,861,862 17-3
18-12-26 55,002,192,18-- -- ----2,192,195 13-3
18-12-26 56,003,312,41-- -- ----3,313,311 9-3
18-12-26 58,003,082,98-- -- 0,40--3,083,033 16-3
18-12-26 60,003,693,64-- -- --5,953,783,6912 16-3
18-12-26 65,005,655,84-0,19 -3,3% ----5,655,652 17-3
18-12-26 70,008,858,84+0,01 +0,1% ----8,858,859 17-3
18-12-26 75,0011,2212,64-- -- ----11,2211,225 13-2
18-12-26 80,0016,2016,97-- -- ----16,2016,201 11-3
18-12-26 85,0021,4021,63-- -- ----21,4021,403 16-3
18-12-26 90,0022,8226,46-- -- ----22,8222,821 19-2
18-12-26 100,0041,2536,28+4,97 +13,7% ----41,2541,2526 7-10
18-12-26 110,0043,3546,17-- -- ----43,3543,3525 9-2
18-12-26 120,0054,5556,06-- -- ----54,5554,5525 2-2
18-06-27130,000,290,25-0,03 -12,0% ----0,290,291 13-8
18-06-27135,000,370,47-0,07 -14,9% --0,710,370,371 6-1
18-06-27 40,000,900,79-- -- ----0,900,902 3-3
18-06-27 45,001,461,32-- -- ----1,461,462 3-3
18-06-27 50,002,602,17-- -- ----2,602,601 9-3
18-06-27 55,003,323,42-0,10 -2,9% ----3,323,324 17-3
18-06-272.93560,005,405,20-0,39 -7,5% ----5,405,4010 6-3
18-06-27 70,0010,2510,58-- -- ----10,259,952 5-3
18-06-27 80,0016,5018,17-- -- ----16,5016,501 3-2
18-06-27 90,0028,5027,14-- -- ----28,5028,4523 9-3
18-06-27 100,0036,3536,65-- -- ----36,3536,356 12-3
18-06-27 110,0045,9046,26-- -- ----45,9045,901 30-1
18-06-27 120,00--56,12-- -- --------0 --
17-12-27 20,000,050,03-- -- 0,05--0,050,051 19-1
17-12-27 25,000,200,12-- -- --0,300,200,201 16-2
17-12-278528,000,420,26-0,02 -7,7% ----0,420,421 3-3
17-12-27 30,000,350,34-- -- 0,09--0,350,351 10-3
17-12-27 35,000,690,65-- -- ----0,700,6921 3-3
17-12-27 40,001,071,17-- -- ----1,071,072 2-3
17-12-27 45,002,121,92-- -- ----2,122,1220 9-3
17-12-27 50,002,943,05-- -- ----2,942,9214 10-3
17-12-27 55,004,294,54-- -- ----4,324,2914 10-3
17-12-27 60,006,956,53-- -- ----6,956,9530 9-3
17-12-2717670,009,9512,11-0,66 -5,5% ----9,959,9334 27-2
17-12-27 80,0018,7019,58-- -- ----18,7018,701 5-3
17-12-27 90,0027,0528,23-- -- ----27,0527,051 5-3
17-12-27 100,0034,8237,40-- -- ----34,8234,8260 25-2
17-12-27 110,0046,0546,81-0,76 -1,6% ----46,7046,059 17-3
17-12-27 120,0053,0056,39-- -- ----53,0053,001 11-2
15-12-28 25,000,470,36-- -- ----0,470,471 16-3
15-12-28 30,000,720,72-- -- ----0,720,721 14-1
15-12-28 35,001,351,27-- -- ----1,351,351 12-3
15-12-28 40,002,002,09-- -- ----2,102,003 12-3
15-12-28 45,003,203,21-- -- ----3,203,201 13-3
15-12-28 50,004,404,68-- -- --5,004,404,401 13-3
15-12-28 55,006,406,48-- -- ----6,506,4021 16-3
15-12-28 60,008,458,68-- -- ----8,458,451 12-3
15-12-28 70,0015,1514,45-- -- ----15,1515,1522 9-3
15-12-28 80,0021,0021,58-- -- ----21,0021,001 27-1
15-12-28 90,0030,9029,76-- -- ----30,9030,9025 21-1
15-12-28 100,0039,4538,53-- -- ----39,9039,4572 21-1
15-12-28 110,0048,8047,63-- -- ----48,8048,758 6-3
15-12-28 120,0057,2356,94-- -- ----57,2357,231 14-1
21-12-29 25,000,670,62-- -- ----0,670,671 12-3
21-12-29 30,001,001,15-- -- ----1,001,001 13-2
21-12-29 40,003,452,99-- -- ----3,453,452 9-3
21-12-29 45,003,824,37-0,55 -12,6% ----3,823,821 17-3
21-12-29 50,006,406,05-- -- ----6,406,401 3-3
21-12-29 55,007,958,05-- -- ----7,957,9512 12-3
21-12-29 60,0010,2010,38-- -- ----10,3510,2046 12-3
21-12-29 70,0016,9516,25-- -- ----16,9516,951 6-3
21-12-29 80,0023,1523,22-- -- ----23,1523,1512 12-3
21-12-29 90,0030,7531,02-- -- ----30,7530,7515 12-3
21-12-2934100,0039,1539,39-0,77 -2,0% ----39,2639,1535 27-1
21-12-29 120,0058,1557,21-- -- ----58,1558,151 9-3
21-12-29 150,0085,8086,27-- -- ----85,8085,801 13-1
20-12-30 30,001,751,65-- -- ----1,751,755 2-3
20-12-30 40,004,303,90-- -- --5,954,304,302 9-3
20-12-30 45,004,905,43-- -- ----4,904,901 6-2
20-12-30 50,008,007,27-- -- ----8,008,001 9-3
20-12-30 55,008,709,42-- -- ----8,708,705 2-2
20-12-30 60,0011,7111,84-- -- ----11,7111,711 12-3
20-12-30 65,0014,7014,54-- -- ----14,7014,553 16-3
20-12-30 70,0017,6517,74-- -- ----17,6517,651 11-3
20-12-30 80,0023,3024,62-- -- ----23,3023,30100 25-2
20-12-30 90,0031,6032,09-- -- ----31,8031,6017 27-1
20-12-30 100,0037,6540,08-- -- ----37,6537,6521 13-2
20-12-30 120,0056,7557,53-- -- ----56,7556,752 2-2
20-12-30 150,00--86,32-- -- --------0 --
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?