Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 72,8072,80-- -- 72,8071,98760.18517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-4-2026)
Totaal volume 4.124 (1.919 Calls, 2.205 Puts)
Totaal open interest bij opening 18.864 (5.490 Calls, 13.374 Puts)
Call / Put ratio 0,87
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
17-04-263457,000,030,01+0,02 +200,0% ----0,030,032 13-4
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
17-04-2639860,000,030,01+0,02 +200,0% ----0,030,031 13-4
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 09:01
17-04-261965,000,080,02-- -- --0,090,080,076 10-4
17-04-2699366,000,030,04-0,01 -25,0% --0,110,050,037 16:06
17-04-266767,000,200,04-- -- 0,010,080,200,2050 9-4
17-04-26 68,000,070,070,00 0,0% ----0,070,074 12:15
17-04-26 69,000,080,10-0,02 -20,0% 0,010,140,080,0810 11:43
17-04-26 70,000,120,13-0,01 -7,7% ----0,120,103 09:54
17-04-26 71,000,200,29-0,09 -31,0% 0,060,240,200,203 14:46
17-04-26 72,000,320,58-0,26 -44,8% 0,220,410,580,3026 16:40
17-04-26 73,000,851,07-0,22 -20,6% ----0,850,793 15:12
17-04-26 74,008,111,81-- -- 1,321,528,118,107 16-3
17-04-26 75,00--2,70-- -- --------0 --
17-04-26 76,007,003,69-- -- 3,213,417,007,002 2-4
17-04-26 77,00------ -- --------0 --
17-04-26 78,00--5,68-- -- --------0 --
17-04-26 80,008,507,68-- -- ----8,508,504 10-4
17-04-26 84,0015,3411,68-- -- ----15,3415,3425 1-4
17-04-26 88,00--15,68-- -- --------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-- -- --0,11----0 --
15-05-26 48,00--0,03-- -- --0,12----0 --
15-05-26 50,000,420,04-- -- ----0,420,423 23-3
15-05-26 52,000,160,06-- -- --0,140,160,147 7-4
15-05-26 54,000,230,09-- -- ----0,230,231 7-4
15-05-26 56,000,580,12-- -- ----0,580,581 30-3
15-05-26 57,001,140,12-- -- ----1,141,143 23-3
15-05-26 58,000,250,15-- -- 0,020,180,250,251 7-4
15-05-26 59,000,880,15-- -- 0,030,191,000,8814 27-3
15-05-26 60,000,140,16-0,02 -12,5% ----0,140,11110 11:45
15-05-26 62,000,250,22-- -- ----0,270,2516 13-4
15-05-26 64,000,260,28-0,02 -7,1% 0,130,260,300,262 14:50
15-05-26 66,000,370,41-0,04 -9,8% 0,210,360,370,304 12:57
15-05-26 68,000,550,64-0,09 -14,1% 0,380,560,550,5438 14:43
15-05-26 70,000,961,01-0,05 -5,0% --1,000,960,8026 12:49
15-05-26 72,001,461,64-0,18 -11,0% 1,221,421,551,4318 15:25
15-05-26 74,002,832,65-- -- 2,162,362,852,834 13-4
15-05-26 76,0010,254,04-- -- ----10,2510,2511 30-3
15-05-26 78,00--5,73-- -- --------0 --
15-05-26 80,00--7,68-- -- --------0 --
15-05-26 84,00--11,68-- -- --------0 --
15-05-26 88,0017,6415,68-- -- ----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 35,000,120,01-- -- --0,720,120,121 16-3
19-06-26 40,000,300,06-- -- 0,03--0,300,302 23-3
19-06-26 44,000,300,09-- -- 0,010,160,300,301 9-3
19-06-26 45,000,180,10-- -- 0,020,150,180,181 10-4
19-06-26 46,000,720,11+0,61 +554,5% 0,040,170,720,7218 15-9
19-06-26 48,000,300,14-- -- 0,050,170,300,301 13-2
19-06-26 50,000,340,16-- -- ----0,340,3450 2-4
19-06-26 52,000,430,19-- -- 0,080,260,430,431 18-3
19-06-26 54,000,380,23-- -- 0,140,270,380,381 7-4
19-06-26 55,000,290,26-- -- ----0,310,297 13-4
19-06-26 56,000,320,29-- -- ----0,350,32101 10-4
19-06-26 57,000,420,32-- -- ----0,420,4220 9-4
19-06-26 58,000,450,36-- -- 0,230,380,450,4535 9-4
19-06-26 59,000,550,40-- -- 0,260,410,550,5520 9-4
19-06-267.33960,000,560,46-0,07 -15,2% --0,570,560,5610 13-4
19-06-26 62,000,680,62-- -- 0,420,580,680,681 13-4
19-06-26 64,000,800,84-0,04 -4,8% 0,610,780,800,75302 11:50
19-06-26 65,000,891,01-0,12 -11,9% 0,750,910,920,89401 14:58
19-06-26 66,001,001,18-0,18 -15,3% 0,911,071,031,0023 16:22
19-06-26 68,001,531,67-0,14 -8,4% ----1,531,532 14:49
19-06-26 70,002,192,40-0,21 -8,8% 2,002,192,202,09309 10:46
19-06-26 72,003,593,38-- -- 2,943,134,063,5911 13-4
19-06-26 74,004,894,68-- -- 4,184,374,954,8910 13-4
19-06-26 76,007,056,24-- -- ----7,107,0520 13-4
19-06-26 78,00--7,94-- -- --------0 --
19-06-2652880,0010,209,77-0,48 -4,9% ----10,2010,205 13-4
19-06-26 85,0018,9014,59-- -- ----18,9018,9040 18-3
19-06-26 88,00--17,56-- -- --------0 --
19-06-26 90,0024,5519,55-- -- ----24,5524,5525 17-3
19-06-26195100,0034,7029,52-0,43 -1,5% ----34,7034,7040 16-1
19-06-26 110,0046,0539,49-- -- ----46,0546,0540 24-3
18-09-26 24,00--0,01-- -- --0,15----0 --
18-09-26 26,00--0,01-- -- --0,13----0 --
18-09-26 28,00--0,01-- -- --0,13----0 --
18-09-26 30,000,100,03+0,07 +233,3% --0,520,100,101 24-12
18-09-26 35,000,250,08-- -- 0,030,180,250,255 24-3
18-09-26 40,000,480,17+0,31 +182,4% 0,070,230,480,481 24-11
18-09-26 46,000,450,31-- -- 0,210,340,450,453 2-4
18-09-26 48,000,450,37-- -- 0,260,400,450,452 7-4
18-09-26 50,001,080,46-- -- ----1,081,082 24-3
18-09-26 52,000,620,53-- -- 0,400,540,620,621 8-4
18-09-26 54,000,710,66-- -- 0,500,640,710,713 13-4
18-09-26 56,000,890,80-- -- ----0,910,889 13-4
18-09-26 58,001,061,03-- -- 0,780,961,061,062 13-4
18-09-2668860,001,551,28-0,16 -12,5% 1,041,201,551,458 8-4
18-09-26 65,002,652,33-- -- 2,002,192,652,656 8-4
18-09-26 70,004,004,20-0,20 -4,8% 3,784,004,004,001 13:37
18-09-26 75,007,707,23-- -- ----7,707,705 10-4
18-09-26 80,0011,9511,07-- -- ----12,0011,9518 13-4
18-09-26 85,0023,9515,68-- -- ----23,9523,9510 23-3
18-09-26 90,0024,9020,49-- -- ----24,9024,9011 18-3
18-09-26 100,0031,0330,35-- -- ----31,0331,038 12-2
18-09-26 110,0045,7540,26-- -- ----45,7545,7511 25-3
18-09-26 120,00------ -- ---------- --
18-12-26 20,000,060,01+0,05 +500,0% ----0,060,062 19-12
18-12-26 24,00--0,02-- -- --0,15----0 --
18-12-26 25,000,100,03+0,07 +233,3% ----0,100,101 10-11
18-12-26 26,00--0,03-- -- --0,17----0 --
18-12-26 28,000,100,05-- -- ----0,100,101 6-2
18-12-26 30,000,240,07-- -- --0,520,240,241 23-3
18-12-26 35,000,300,15-- -- ----0,300,303 30-3
18-12-26 40,000,420,24-- -- ----0,420,4212 31-3
18-12-2625345,000,580,39-0,04 -10,3% ----0,580,582 2-4
18-12-26 50,000,670,60-- -- ----0,670,678 9-4
18-12-26 52,001,670,75-- -- 0,590,761,671,6710 24-3
18-12-26 54,001,220,92-- -- 0,770,921,221,225 7-4
18-12-26 55,001,121,03-- -- 0,40--1,121,125 10-4
18-12-26 56,002,671,15-- -- ----2,672,674 30-3
18-12-2615658,001,551,41-- -- 1,221,391,551,556 10-4
18-12-26 60,001,841,78-- -- ----1,851,845 13-4
18-12-26 65,002,822,99-0,17 -5,7% 2,672,872,822,7512 10:28
18-12-26 70,004,834,92-0,09 -1,8% 4,554,734,834,60618 12:41
18-12-26 75,007,557,82-0,27 -3,5% 7,207,557,607,5511 14:47
18-12-26 80,0016,4511,53-- -- ----16,4516,452 20-3
18-12-26 85,0022,0515,84-- -- ----22,0521,9531 20-3
18-12-26 90,0026,1520,55-- -- ----26,1526,1510 20-3
18-12-26 100,0035,9530,33-- -- ----35,9535,9533 20-3
18-12-26 110,0043,3540,23-- -- ----43,3543,3525 9-2
18-12-26 120,0054,5550,14-- -- ----54,5554,5525 2-2
19-03-27 30,00--0,12-- -- --0,22----0 --
19-03-27 35,00--0,20-- -- 0,070,26----0 --
19-03-27 40,000,150,31-- -- 0,190,370,150,1510 23-3
19-03-27 45,00--0,50-- -- 0,340,52----0 --
19-03-27 50,00--0,83-- -- 0,670,83----0 --
19-03-27 52,001,851,01-- -- ----1,851,851 26-3
19-03-27 54,001,401,24-- -- 1,041,231,401,403 9-4
19-03-27 56,002,951,53-- -- 1,301,502,952,9530 26-3
19-03-27 58,003,521,87-- -- 1,621,823,543,5150 26-3
19-03-27 60,002,532,25-- -- 2,002,202,602,5340 8-4
19-03-27 65,003,463,61-0,15 -4,2% ----3,463,4620 17:05
19-03-27 70,005,405,60-0,20 -3,6% 5,205,505,405,4025 17:16
19-03-27 75,00--8,40-- -- 7,858,25----0 --
19-03-27 80,0011,8011,97-0,17 -1,4% ----11,9511,8069 13:33
19-03-27 85,00--16,11-- -- --------0 --
19-03-27 90,00--20,64-- -- --------0 --
19-03-27 100,00--30,34-- -- --------0 --
19-03-27 110,00--40,21-- -- --------0 --
19-03-27 120,00------ -- ---------- --
18-06-27 30,000,290,12+0,17 +141,7% 0,010,280,290,291 13-8
18-06-27 35,000,370,28-- -- --0,710,370,371 6-1
18-06-27 40,000,900,46-- -- ----0,900,902 3-3
18-06-27 45,001,380,76-- -- 0,550,841,381,3820 30-3
18-06-27 50,001,301,22-- -- ----1,301,301 13-4
18-06-27 55,002,251,95-- -- ----2,252,25230 10-4
18-06-27 60,003,003,06-0,06 -2,0% 2,763,043,003,0030 10:10
18-06-27 70,006,706,85-0,15 -2,2% 6,406,806,706,701 13:32
18-06-27 80,0016,5013,16-- -- 12,5513,0516,5016,501 3-2
18-06-27 90,0026,6021,28-- -- ----26,6526,3582 19-3
18-06-27 100,0038,7530,53-- -- ----38,7538,7510 23-3
18-06-27 110,0041,0040,26-- -- ----41,0041,001 10-4
18-06-27 120,00--50,13-- -- --------0 --
17-12-27 20,000,050,04-- -- 0,05--0,050,051 19-1
17-12-27 25,000,150,11+0,04 +36,4% --0,570,150,152 14:25
17-12-27 28,000,230,18-- -- ----0,230,2310 1-4
17-12-27 30,000,270,24-- -- 0,20--0,300,272 9-4
17-12-27 35,000,690,42-- -- ----0,700,6921 3-3
17-12-27 40,000,900,73-- -- ----0,900,902 8-4
17-12-27 45,001,451,22-- -- ----1,451,451 8-4
17-12-27 50,002,571,92-- -- ----2,572,5720 2-4
17-12-27 55,003,222,91-- -- ----3,323,222 8-4
17-12-27 60,004,524,29-- -- ----4,554,5226 10-4
17-12-27 70,008,908,40-- -- 8,158,458,908,9010 13-4
17-12-27 80,0014,9514,70-- -- ----15,1014,9541 13-4
17-12-27 90,0027,0522,58-- -- ----27,0527,051 5-3
17-12-27 100,0034,8231,55-- -- ----34,8234,8260 25-2
17-12-27 110,0042,9540,85-- -- ----42,9542,9519 7-4
17-12-2750120,0053,0050,39-0,46 -0,9% ----53,0053,001 11-2
15-12-28 25,000,580,24-- -- 0,20--0,580,582 30-3
15-12-28 30,000,410,49-0,08 -16,3% ----0,410,411 15:00
15-12-28 35,001,180,85-- -- ----1,181,181 9-4
15-12-28 40,001,561,40-- -- ----1,561,561 13-4
15-12-28 45,002,112,16-0,05 -2,3% ----2,112,111 10:05
15-12-28 50,004,713,19-- -- ----4,714,711 30-3
15-12-28 55,004,654,53-- -- ----4,654,651 13-4
15-12-28 60,007,306,22-- -- ----7,307,301 1-4
15-12-28 70,0014,4510,71-- -- ----14,4514,4522 24-3
15-12-28 80,0021,0016,86-- -- ----21,0021,001 27-1
15-12-28 90,0030,9024,31-- -- ----30,9030,9025 21-1
15-12-28165100,0033,5532,61-0,32 -1,0% ----33,6533,555 13-4
15-12-28 110,0044,9541,51-- -- ----44,9544,955 1-4
15-12-28 120,0052,2050,80-- -- ----52,2052,204 8-4
21-12-293225,000,440,43-0,03 -7,0% ----0,440,442 10-4
21-12-29 30,000,900,78-- -- 0,80--0,900,902 10-4
21-12-29 40,002,202,13-- -- ----2,202,205 10-4
21-12-29 45,003,953,07-- -- ----3,993,952 1-4
21-12-29 50,004,404,34-- -- ----4,404,402 13-4
21-12-29 55,006,005,90-- -- ----6,006,001 13-4
21-12-29 60,008,067,82-- -- ----8,068,062 13-4
21-12-29 70,0013,0112,85-- -- ----13,0113,012 13-4
21-12-29 80,0019,8018,73-- -- ----19,8519,804 8-4
21-12-29 90,0027,2025,84-- -- ----27,2027,205 9-4
21-12-29 100,0032,8033,73-0,93 -2,8% ----32,8032,801 14:17
21-12-29 120,0058,1551,26-- -- ----58,1558,151 9-3
21-12-29 150,0085,8080,35-- -- ----85,8085,801 13-1
20-12-30 30,001,751,06-- -- ----1,751,755 2-3
20-12-30 40,003,212,70-- -- ----3,213,211 23-3
20-12-30 45,005,203,90-- -- ----5,205,201 30-3
20-12-30 50,005,705,33-- -- ----5,705,704 13-4
20-12-30 55,007,447,03-- -- ----7,447,441 8-4
20-12-30 60,009,108,99+0,11 +1,2% ----9,109,1030 09:49
20-12-30 65,0011,2011,27-0,07 -0,6% ----11,2011,2025 10:09
20-12-30 70,0015,2013,98-- -- ----15,2015,003 8-4
20-12-30 80,0020,0020,09-0,09 -0,4% ----20,0020,001 09:06
20-12-30 90,0031,7026,86-- -- ----31,7031,701 20-3
20-12-30169100,0034,9034,42-0,17 -0,5% ----34,9034,9065 09:12
20-12-30 120,0057,4051,51-- -- ----57,4057,4026 23-3
20-12-30 150,0085,4579,80-- -- ----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?