Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 73,8674,76-0,90 -1,2% 74,8273,66552.09017:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-5-2026)
Totaal volume 5.039 (2.657 Calls, 2.382 Puts)
Totaal open interest bij opening 18.772 (7.072 Calls, 11.700 Puts)
Call / Put ratio 1,12
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
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-- -- --0,060,080,081 27-3
19-06-2647735,000,120,01-- -- --0,720,120,121 16-3
19-06-2661640,000,040,01-- -- --0,070,040,041 5-5
19-06-261344,000,300,02-- -- --0,070,300,301 9-3
19-06-2615545,000,180,02-- -- --0,060,180,181 10-4
19-06-262046,000,720,03+0,69 +2300,0% --0,060,720,7218 15-9
19-06-262048,000,300,03-- -- --0,060,300,301 13-2
19-06-262.19150,000,030,04-- -- --0,070,030,031 21-5
19-06-2613452,000,070,04-- -- --0,070,070,0764 15-5
19-06-2685954,000,030,04-0,01 -25,0% ----0,030,034 09:08
19-06-264.12655,000,040,01-- -- 0,010,070,040,042 21-5
19-06-262.16356,000,040,01+0,03 +300,0% ----0,040,046 14:11
19-06-263657,000,110,01-- -- 0,010,080,110,114 19-5
19-06-26 58,000,120,02-- -- ----0,120,122 18-5
19-06-26 59,000,140,03-- -- ----0,140,146 15-5
19-06-26 60,000,140,04-- -- ----0,140,141 21-5
19-06-26 62,000,050,07-- -- 0,010,110,050,054 26-5
19-06-26 64,000,100,100,00 0,0% ----0,100,105 17:24
19-06-26 65,000,100,12-0,02 -16,7% ----0,110,1080 17:01
19-06-26 66,000,120,13-0,01 -7,7% --1,300,120,10190 10:21
19-06-26 68,000,180,17+0,01 +5,9% ----0,190,187 16:11
19-06-26 70,000,330,28+0,05 +17,9% ----0,360,3215 15:45
19-06-26 72,000,690,52+0,17 +32,7% 0,620,760,750,55366 17:01
19-06-26 74,001,361,04+0,32 +30,8% ----1,401,0479 16:57
19-06-26 76,001,712,01-- -- ----1,941,7051 26-5
19-06-26 78,003,183,46-- -- ----3,183,1830 26-5
19-06-26 80,004,855,27-- -- 6,056,405,104,85106 26-5
19-06-26 82,008,207,24+0,96 +13,3% 8,058,408,207,502 11:20
19-06-26 85,0011,2010,24-- -- 11,0511,4011,5011,05400 22-5
19-06-26 88,0014,1513,24-- -- ----14,1514,05305 22-5
19-06-26 90,0016,0015,24-- -- ----16,4515,85264 22-5
19-06-26 92,0018,0517,24-- -- ----18,1018,0513 22-5
19-06-26 100,0025,7025,30-- -- 26,0526,4025,7025,7015 25-5
19-06-26 110,0036,1435,47-- -- 36,0536,4036,1436,058 22-5
17-07-26 40,00--0,05-- -- --0,11----0 --
17-07-26 45,00--0,08-- -- --------0 --
17-07-26 50,00--0,10-- -- 0,010,15----0 --
17-07-26 52,00--0,10-- -- 0,010,17----0 --
17-07-26 54,00--0,11-- -- --------0 --
17-07-26 56,00--0,12-- -- 0,020,20----0 --
17-07-26 58,000,140,13-- -- ----0,140,141 22-5
17-07-26 60,000,140,15-0,01 -6,7% 0,090,200,140,148 14:07
17-07-26 62,000,320,17-- -- ----0,350,3287 20-5
17-07-26 64,000,200,23-- -- ----0,200,201 26-5
17-07-26 66,000,350,29+0,06 +20,7% ----0,350,332 17:12
17-07-26 68,000,530,41+0,12 +29,3% 0,460,550,530,434 11:29
17-07-26 70,000,800,64+0,16 +25,0% ----0,800,8011 17:24
17-07-26 72,001,221,03+0,19 +18,4% 1,221,351,301,15315 13:16
17-07-26 74,002,001,64+0,36 +22,0% 1,20--2,001,83194 14:16
17-07-26 76,003,062,58+0,48 +18,6% ----3,062,6443 16:57
17-07-2615178,003,723,85+0,68 +17,7% 4,474,693,723,703 26-5
17-07-26 80,005,855,47-- -- 6,156,455,855,857 25-5
17-07-26 82,007,907,29-- -- ----7,907,905 22-5
17-07-261684,0011,709,24+0,90 +9,7% ----11,7011,705 20-5
17-07-26 88,00--13,24-- -- 14,0514,40----0 --
17-07-26 92,00--17,24-- -- --------0 --
21-08-26 40,00--0,03-- -- --------0 --
21-08-26 45,00--0,01-- -- --------0 --
21-08-26 50,00--0,05-- -- 0,010,29----0 --
21-08-26 54,00--0,15-- -- --------0 --
21-08-26 56,000,240,23+0,01 +4,3% 0,120,380,240,241 13:02
21-08-26 58,000,580,31-- -- ----0,580,581 20-5
21-08-26 60,000,500,38-- -- 0,290,480,500,501 21-5
21-08-26 62,000,480,47-- -- 0,420,640,480,481 25-5
21-08-26 64,000,550,63-- -- ----0,550,5510 26-5
21-08-26 66,000,850,85-- -- 0,871,060,850,851 26-5
21-08-26 68,001,301,16+0,14 +12,1% ----1,301,3015 10:16
21-08-26 70,001,831,63+0,20 +12,3% 1,771,981,831,57197 17:10
21-08-26 72,002,552,23+0,32 +14,3% ----2,652,22182 14:05
21-08-26 74,003,523,07+0,45 +14,7% --4,953,523,4632 16:33
21-08-26 76,004,004,13-- -- ----4,103,9784 26-5
21-08-26 78,006,005,41-- -- 5,906,306,056,004 22-5
21-08-26 80,00--6,93-- -- --------0 --
21-08-26 82,00--8,63-- -- 9,159,75----0 --
21-08-26 84,0013,0010,38-- -- ----13,0012,9635 20-5
21-08-26 88,0013,9114,22-- -- 15,0015,4513,9113,9030 26-5
21-08-26 92,0018,2518,15-- -- ----18,5518,25200 25-5
18-09-26 24,00--0,01-- -- --0,11----0 --
18-09-26 26,00--0,01-- -- --------0 --
18-09-26 28,00--0,01-- -- --------0 --
18-09-26130,000,100,01+0,09 +900,0% --0,520,100,101 24-12
18-09-26 35,000,250,01-- -- ----0,250,255 24-3
18-09-26 40,000,140,03-- -- ----0,140,141 20-5
18-09-26 46,000,250,12-- -- 0,060,170,250,2518 27-4
18-09-26 48,000,290,14-- -- ----0,290,292 29-4
18-09-26 50,000,170,17-- -- ----0,170,171 26-5
18-09-26 52,000,410,22-- -- ----0,410,419 28-4
18-09-26 54,000,710,26-- -- 0,200,350,710,713 13-4
18-09-26 56,000,300,33-- -- ----0,300,302 26-5
18-09-26 58,000,480,39-- -- ----0,480,4817 22-5
18-09-26 60,000,540,50-- -- ----0,540,544 25-5
18-09-26 65,001,060,94+0,12 +12,8% 0,961,131,081,0630 11:28
18-09-26 70,002,231,93+0,30 +15,5% --2,702,232,231 11:08
18-09-26 75,004,403,92+0,48 +12,2% 4,304,514,503,96457 11:46
18-09-26 80,007,007,18-- -- ----7,007,001 26-5
18-09-26 85,0012,2011,44-- -- ----12,2012,2027 22-5
18-09-26 90,0017,9516,21-- -- ----17,9517,9511 13-5
18-09-26 100,0025,9026,12-- -- ----25,9025,8575 26-5
18-09-26 110,0045,7536,04-- -- ----45,7545,7511 25-3
18-09-26 120,0047,2045,99-- -- 46,8547,1547,3047,20110 18-5
18-12-264620,000,060,01+0,05 +500,0% ----0,060,062 19-12
18-12-26 24,00--0,01-- -- --------0 --
18-12-26 25,000,100,01+0,09 +900,0% ----0,100,101 10-11
18-12-26 26,00--0,02-- -- --------0 --
18-12-26 28,000,070,03-- -- ----0,070,071 19-5
18-12-26 30,000,240,04-- -- --0,520,240,241 23-3
18-12-26 35,000,080,09-- -- ----0,080,082 26-5
18-12-26 40,000,210,15-- -- 0,090,220,210,206 20-5
18-12-26 45,000,220,22-- -- ----0,220,221 26-5
18-12-26 50,000,350,35-- -- ----0,370,355 26-5
18-12-26 52,000,510,42-- -- 0,360,530,510,511 7-5
18-12-26 54,001,220,50-- -- ----1,221,225 7-4
18-12-26 55,000,550,550,00 0,0% 0,40--0,550,557 12:12
18-12-26 56,000,900,61-- -- 0,570,750,900,906 19-5
18-12-26 58,000,900,75-- -- ----0,900,902 22-5
18-12-26 60,000,980,92+0,06 +6,5% --1,180,980,952 16:28
18-12-26 65,001,711,60+0,11 +6,9% 1,661,831,711,711 15:44
18-12-26 70,003,052,81+0,24 +8,5% ----3,073,0510 17:00
18-12-26 75,005,304,79+0,51 +10,6% 5,105,355,305,301 11:29
18-12-26 80,007,507,79-- -- ----7,657,50302 26-5
18-12-26 85,0012,3011,71+0,59 +5,0% ----12,3012,301 10:16
18-12-26 90,0016,7516,28-- -- 17,0017,5016,9516,757 25-5
18-12-26 100,0027,1026,07-- -- ----27,1027,0550 18-5
18-12-26 110,0036,6036,01-- -- ----37,0036,6044 18-5
18-12-26 120,0048,8545,95-- -- ----48,8548,8511 22-4
19-03-27 30,00--0,10-- -- 0,010,23----0 --
19-03-27 35,00--0,16-- -- --------0 --
19-03-27 40,000,330,23-- -- 0,160,320,330,3316 23-4
19-03-27 45,000,510,36-- -- ----0,520,516 23-4
19-03-27 50,000,560,55+0,01 +1,8% 0,480,670,560,562 14:26
19-03-27 52,001,850,65-- -- ----1,851,851 26-3
19-03-27 54,001,050,79-- -- 0,740,941,051,051 20-5
19-03-27 56,001,020,94+0,08 +8,5% ----1,021,022 14:33
19-03-27 58,001,171,15-- -- 1,071,421,171,172 26-5
19-03-27 60,001,441,40-- -- ----1,441,432 25-5
19-03-27 65,002,152,25-- -- 2,322,512,152,152 26-5
19-03-27 70,003,763,61+0,15 +4,2% 3,754,013,763,7512 15:36
19-03-27 75,006,005,62+0,38 +6,8% ----6,006,002 10:24
19-03-27 80,008,658,47-- -- ----8,658,6525 25-5
19-03-27 85,0013,0012,19-- -- ----13,0013,001 18-5
19-03-27 90,0019,3016,52-- -- 17,1517,7019,3019,0025 28-4
19-03-27 100,00--26,14-- -- --------0 --
19-03-27 110,00--36,02-- -- 36,7037,40----0 --
19-03-27 120,0049,8445,95-- -- ----49,8449,52269 20-4
18-06-27 30,000,180,13-- -- ----0,180,184 5-5
18-06-27 35,000,370,24-- -- --0,710,370,371 6-1
18-06-27 40,000,380,37-- -- ----0,380,381 26-5
18-06-27 45,000,560,56-- -- 0,53--0,610,5644 25-5
18-06-27 50,000,830,87-- -- ----0,890,832 26-5
18-06-27 55,001,311,32-- -- ----1,411,27242 26-5
18-06-27 60,002,242,09+0,15 +7,2% 2,102,322,242,1246 10:58
18-06-27 70,005,154,84+0,31 +6,4% 5,055,305,155,1514 10:42
18-06-27 80,009,7910,01-- -- ----9,799,772 26-5
18-06-27 90,0017,7017,55-- -- ----17,7017,701 25-5
18-06-27 100,0026,0726,47-- -- ----26,0726,0710 26-5
18-06-27 110,0036,3636,11-- -- ----36,3636,362 25-5
18-06-27 120,0045,7446,04-- -- 46,6547,4045,7445,741 26-5
18-06-27 150,00--75,89-- -- 76,5077,25----0 --
17-12-27 20,000,110,01-- -- 0,05--0,110,112 22-4
17-12-27 25,000,200,06-- -- --0,220,200,201 11-5
17-12-27 28,000,230,16-- -- ----0,230,2310 1-4
17-12-27 30,000,280,20-- -- ----0,280,2861 25-5
17-12-27 35,000,400,35-- -- 0,230,500,400,40127 25-5
17-12-27 40,000,620,57-- -- ----0,620,6237 18-5
17-12-27 45,000,960,91+0,05 +5,5% ----0,960,961 17:17
17-12-27 50,001,401,400,00 0,0% 1,30--1,401,401 09:01
17-12-27 55,002,112,14-- -- ----2,172,1112 26-5
17-12-27 60,002,983,12-- -- --3,703,012,946 26-5
17-12-27 70,006,656,38+0,27 +4,2% ----6,656,651 13:30
17-12-27 80,0012,1011,79-- -- ----12,1012,102 25-5
17-12-27 90,0019,7519,05-- -- ----19,7519,751 22-5
17-12-27 100,0028,3327,68-- -- 28,3028,9028,6528,3360 22-5
17-12-27 110,0036,5536,82-- -- 37,5538,3036,5536,5010 26-5
17-12-27 120,0048,8046,22-- -- ----48,9548,758 30-4
17-12-27 150,00--75,74-- -- --------0 --
15-12-28 25,000,200,16-- -- 0,110,330,200,201 6-5
15-12-28 30,000,410,45-- -- ----0,410,411 14-4
15-12-28 35,000,780,73+0,05 +6,8% ----0,780,782 15:49
15-12-28 40,001,301,14-- -- ----1,301,301 11-5
15-12-28 45,001,731,71-- -- 1,622,001,771,7354 25-5
15-12-28 50,002,622,51+0,11 +4,4% 2,452,812,622,621 14:53
15-12-2816755,003,803,56+0,18 +5,1% 3,543,963,803,801 22-5
15-12-28 60,005,154,94+0,21 +4,3% ----5,155,151 15:49
15-12-2844870,008,958,83+0,40 +4,5% ----9,108,957 25-5
15-12-28 80,0014,8514,48-- -- ----14,8514,851 25-5
15-12-28 90,0021,6721,35-- -- ----21,6721,6711 15-5
15-12-28 100,0029,6129,30-- -- ----29,6129,615 15-5
15-12-28 110,0038,3537,95-- -- ----38,3538,351 25-5
15-12-28 120,0052,2047,06-- -- 47,5548,5552,2052,204 8-4
15-12-28 150,00--75,91-- -- --------0 --
21-12-29 25,000,480,43-- -- 0,250,640,480,481 15-4
21-12-29 30,000,800,73-- -- ----0,800,802 21-5
21-12-29 40,001,701,77-- -- ----1,701,659 26-5
21-12-29 45,002,702,56-- -- ----2,702,701 25-5
21-12-29 50,004,003,62+0,38 +10,5% ----4,004,002 15:04
21-12-29 55,005,004,94-- -- ----5,005,002 26-5
21-12-29 60,006,736,55-- -- 6,607,156,736,6241 15-5
21-12-29 70,0010,8010,85-- -- ----10,8010,802 26-5
21-12-29 80,0017,1516,67+0,48 +2,9% 16,9517,6017,1517,1520 13:21
21-12-29 90,0027,2023,45-- -- ----27,2027,205 9-4
21-12-29 100,0032,3030,87-- -- ----32,3032,301 4-5
21-12-29 110,0039,5038,88-- -- ----39,5039,501 22-5
21-12-29 120,0048,5447,44-- -- ----48,5948,4112 18-5
21-12-29 150,0076,9075,73-- -- 76,3577,7576,9076,903 18-5
20-12-30 30,001,300,99-- -- 0,771,311,301,302 21-4
20-12-30 40,002,472,36+0,11 +4,7% 2,192,762,472,471 14:50
20-12-30 45,003,503,37-- -- 3,253,823,503,502 25-5
20-12-30 50,004,604,63-0,03 -0,6% ----4,604,601 09:01
20-12-30 55,006,456,16-- -- 6,106,806,456,455 19-5
20-12-30 60,008,007,95-- -- ----8,008,003 22-5
20-12-30 65,0010,5010,02-- -- 10,0510,8010,5010,501 21-5
20-12-30 70,0013,1012,53+0,57 +4,5% 12,5513,4513,1013,055 11:10
20-12-30 80,0018,7718,34-- -- ----18,7718,771 6-5
20-12-30 90,0025,7024,89-- -- ----25,7025,7010 11-5
20-12-30 100,0033,5532,15-- -- 32,2533,7033,5533,5540 6-5
20-12-30 110,0040,5639,89-- -- 40,0541,5540,5640,4411 18-5
20-12-30 120,0057,4048,39-- -- 48,4550,2057,4057,4026 23-3
20-12-30 150,0076,5076,10-- -- ----76,5076,503 25-5
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?