Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 63,2063,44-0,24 -0,4% 63,9463,18405.26517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-12-2025)
Totaal volume 1.566 (1.141 Calls, 425 Puts)
Totaal open interest bij opening 42.274 (8.481 Calls, 33.793 Puts)
Call / Put ratio 2,68
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25920,000,070,01-- -- ----0,070,062 19-2
19-12-251222,000,020,01+0,01 +100,0% ----0,020,021 1-8
19-12-25224,000,040,01-- -- ----0,040,041 2-6
19-12-2587125,000,030,01+0,02 +200,0% ----0,030,031 16-9
19-12-259426,000,280,01-- -- ----0,280,281 4-4
19-12-2513728,000,040,01-- -- ----0,040,045 16-7
19-12-251.59230,000,120,01+0,11 +1100,0% --0,050,120,121 17-10
19-12-252.88035,000,050,01-- -- ----0,050,051 10-10
19-12-25336,000,070,01-- -- ----0,070,072 5-9
19-12-25138,000,270,01-- -- --0,090,270,271 17-6
19-12-252.56240,000,030,01-- -- ----0,030,0315 19-11
19-12-2542642,000,050,03-- -- --0,060,050,051 3-11
19-12-2533744,000,110,01-- -- ----0,110,115 29-10
19-12-252.60945,000,020,01+0,01 +100,0% ----0,020,021 12-12
19-12-252.44346,000,240,01-- -- ----0,240,241 10-9
19-12-251.88048,000,030,01+0,02 +200,0% --0,030,030,02319 10-12
19-12-251.61850,000,010,03-0,02 -66,7% ----0,010,017 11-12
19-12-252.43552,000,120,01-- -- --1,000,120,1230 25-11
19-12-2555353,000,140,01-- -- ----0,140,141 25-11
19-12-254.63854,000,030,030,00 0,0% ----0,030,032 11-12
19-12-252.69755,000,050,01+0,04 +400,0% 0,02--0,050,051 11-12
19-12-251.33656,000,050,01-- -- ----0,050,0550 9-12
19-12-25 57,000,150,02-- -- ----0,150,1232 3-12
19-12-25 58,000,050,05-- -- ----0,050,054 11-12
19-12-25 58,50--0,07-- -- --------0 --
19-12-25 59,000,060,08-0,02 -25,0% ----0,060,0355 12-12
19-12-25 59,50--0,09-- -- --------0 --
19-12-25 60,000,090,10-0,01 -10,0% --0,280,090,0655 12-12
19-12-25 61,000,120,15-0,03 -20,0% ----0,120,121 12-12
19-12-25 62,000,270,26+0,01 +3,8% ----0,270,1755 12-12
19-12-25 63,000,480,50-0,02 -4,0% ----0,480,3623 12-12
19-12-25 64,001,010,97+0,04 +4,1% ----1,011,0110 12-12
19-12-25 65,002,061,69-- -- ----2,062,0614 8-12
19-12-25 66,002,402,59-0,19 -7,3% ----2,402,4020 12-12
19-12-25 67,00--3,57-- -- --------0 --
19-12-25 68,005,054,57-- -- ----5,055,0533 8-12
19-12-25270,009,106,57+0,23 +3,5% ----9,109,102 25-11
19-12-25 72,00--8,60-- -- --------0 --
19-12-25 76,00--12,69-- -- --------0 --
19-12-25 80,0016,8616,79-- -- ----16,8616,8650 2-12
19-12-25 90,0028,7026,78-- -- ----28,7028,705 8-8
19-12-25 100,0038,8036,64-- -- ----39,0038,8016 8-8
16-01-26 28,00------ -- ---------- --
16-01-26 30,00------ -- --------0 --
16-01-26 35,00--0,04-- -- --------0 --
16-01-26 40,00--0,01-- -- --------0 --
16-01-26 42,00--0,01-- -- --------0 --
16-01-26 44,00--0,02-- -- --------0 --
16-01-26 46,00--0,01-- -- --------0 --
16-01-26 48,00--0,02-- -- --------0 --
16-01-26 50,000,110,04-- -- ----0,110,111 28-11
16-01-26 52,000,090,09-- -- ----0,090,091 10-12
16-01-26 53,00--0,10-- -- --------0 --
16-01-26 54,000,140,12-- -- ----0,140,141 8-12
16-01-26 55,000,200,14-- -- ----0,200,202 5-12
16-01-26 56,000,220,17-- -- ----0,220,221 8-12
16-01-26 57,000,210,20-- -- --1,370,210,211 9-12
16-01-26 58,000,210,26-0,05 -19,2% ----0,210,2120 12-12
16-01-26 59,000,310,33-- -- ----0,310,3110 11-12
16-01-26 60,000,380,42-0,04 -9,5% ----0,380,363 12-12
16-01-26 62,000,880,80+0,08 +10,0% ----0,880,6531 12-12
16-01-26 64,001,571,55+0,02 +1,3% 0,60--1,571,3895 12-12
16-01-26 66,003,312,87-- -- ----3,313,2450 8-12
16-01-26 68,005,354,60-- -- ----5,355,351 3-12
16-01-26 70,00--6,56-- -- --------0 --
16-01-26 72,00--8,56-- -- --------0 --
16-01-26 76,00--12,56-- -- --------0 --
16-01-26 80,00--16,56-- -- --------0 --
20-02-26 28,00--0,01-- -- --------0 --
20-02-26 30,00--0,01-- -- --------0 --
20-02-26 35,00--0,02-- -- --------0 --
20-02-26 40,00--0,07-- -- --------0 --
20-02-26 42,00--0,08-- -- --------0 --
20-02-26 44,00--0,10-- -- --------0 --
20-02-26 46,00--0,12-- -- --------0 --
20-02-26 48,00--0,15-- -- --------0 --
20-02-26 50,00--0,20-- -- --------0 --
20-02-26 52,00--0,26-- -- --------0 --
20-02-26 54,000,400,35-- -- ----0,400,401 2-12
20-02-26 55,000,560,41-- -- ----0,560,569 27-11
20-02-26 56,000,650,48-- -- ----0,650,653 3-12
20-02-26 57,000,750,58-- -- ----0,750,756 28-11
20-02-26 58,000,630,70-0,07 -10,0% ----0,630,631 12-12
20-02-26 59,001,100,85-- -- ----1,101,101 3-12
20-02-26 60,000,971,05-0,08 -7,6% ----0,970,971 12-12
20-02-26 62,001,571,59-- -- ----1,571,578 11-12
20-02-26 64,002,652,40-- -- ----2,652,651 2-12
20-02-26 66,00--3,52-- -- --------0 --
20-02-26568,005,204,98+0,18 +3,6% ----5,205,205 10-12
20-02-26 70,00--6,69-- -- --------0 --
20-02-26 72,00--8,60-- -- --------0 --
20-02-26 76,00--12,56-- -- --------0 --
20-02-26 80,00--16,56-- -- --------0 --
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-- -- --0,09----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 --
20-03-26 35,000,110,05-- -- ----0,110,111 17-10
20-03-26 36,000,320,06-- -- ----0,320,321 12-6
20-03-26 38,000,160,07-- -- ----0,160,161 25-9
20-03-26 40,000,110,08-- -- ----0,110,111 8-12
20-03-26 42,000,330,10-- -- ----0,340,332 3-9
20-03-26 44,000,330,13-- -- ----0,330,3310 29-9
20-03-26 45,000,220,14-- -- ----0,220,221 19-11
20-03-26 46,000,510,16-- -- ----0,510,511 16-9
20-03-26 48,000,240,20-- -- ----0,240,242 4-12
20-03-26 50,000,300,26-- -- --1,330,300,306 10-12
20-03-26 52,000,420,34-- -- ----0,420,422 3-12
20-03-26 54,000,440,46-- -- ----0,440,449 11-12
20-03-2660455,000,500,53+0,02 +3,8% ----0,500,502 12-12
20-03-26 56,000,600,63-- -- ----0,600,601 11-12
20-03-26 58,000,860,89-- -- ----0,860,865 11-12
20-03-26 60,001,271,29-- -- ----1,271,274 11-12
20-03-26 62,002,041,86-- -- ----2,042,041 8-12
20-03-26 64,003,142,68-- -- ----3,143,1420 5-12
20-03-26 65,003,443,19-- -- ----3,443,4414 8-12
20-03-26 66,00--3,79-- -- --------0 --
20-03-26 68,009,155,18-- -- ----9,159,151 17-10
20-03-26 70,007,806,80-- -- ----7,807,72110 27-11
20-03-26272,009,858,60+0,23 +2,7% ----9,859,852 28-11
20-03-26 76,00--12,56-- -- --------0 --
20-03-26 80,0020,5516,56-- -- ----20,5520,553 26-9
20-03-26 90,0031,0526,56+0,24 +0,9% ----31,0531,053 25-9
20-03-26 100,0038,6536,56-- -- ----38,8038,6510 8-8
19-06-26822,000,080,010,00 0,0% ----0,100,088 25-6
19-06-26 24,00--0,02-- -- --------0 --
19-06-26 26,000,060,03-- -- ----0,060,061 30-9
19-06-26 28,00--0,05-- -- --------0 --
19-06-26 30,000,090,07-- -- ----0,090,093 21-11
19-06-26 35,000,160,11-- -- --2,020,160,162 6-11
19-06-26 40,000,260,19-- -- ----0,260,262 5-12
19-06-26 44,000,750,30-- -- ----0,750,751 16-9
19-06-26 45,000,330,34-- -- ----0,360,3325 9-12
19-06-26 46,000,720,39-- -- ----0,720,7218 15-9
19-06-262048,000,620,49+0,01 +2,0% ----0,620,621 1-12
19-06-26 50,000,660,63-- -- ----0,660,661 10-12
19-06-26 52,000,810,84-- -- ----0,810,811 11-12
19-06-26 54,001,101,11-- -- ----1,101,102 11-12
19-06-26 55,001,601,27-- -- ----1,601,605 4-12
19-06-26 56,001,441,47-- -- ----1,471,4013 11-12
19-06-26 58,001,871,95-0,08 -4,1% ----1,871,873 12-12
19-06-26 60,002,632,58-- -- ----2,632,633 11-12
19-06-2652462,003,203,41+0,07 +2,1% ----3,303,20400 9-12
19-06-26 64,004,854,42-- -- ----4,854,851 2-12
19-06-26 65,005,095,02-- -- ----5,095,091 9-12
19-06-26 66,0010,055,66-- -- ----10,0510,051 18-9
19-06-26 68,007,007,08-- -- ----7,007,001 10-12
19-06-26 70,0012,108,65-- -- ----12,1012,101 29-9
19-06-26 72,00--10,37-- -- --------0 --
19-06-26 76,00--14,04-- -- --------0 --
19-06-2623180,0018,5517,87+0,22 +1,2% ----18,5518,555 1-12
19-06-26 90,0030,8827,68-- -- ----30,8830,881 5-11
19-06-26 100,0040,0537,56-- -- ----40,0540,0560 13-8
18-09-26 24,00--0,01-- -- --------0 --
18-09-26 26,00--0,03-- -- --------0 --
18-09-26 28,00--0,05-- -- --------0 --
18-09-26 30,00--0,08-- -- 0,08------0 --
18-09-26 35,000,280,20-- -- ----0,280,281 24-10
18-09-26540,000,480,410,00 0,0% ----0,480,481 24-11
18-09-26 46,001,150,78-- -- ----1,151,151 18-11
18-09-26 48,001,140,98-- -- ----1,141,1410 17-11
18-09-264650,001,261,16+0,02 +1,7% ----1,261,2650 8-12
18-09-26 52,001,431,49-- -- ----1,431,431 11-12
18-09-26 54,002,321,90-- -- ----2,322,321 12-11
18-09-26 56,003,102,40-- -- ----3,233,1020 20-11
18-09-26 58,003,143,03-- -- ----3,143,145 10-12
18-09-26 60,004,603,81-- -- ----4,604,582 26-11
18-09-26 65,007,006,46-- -- ----7,007,005 5-12
18-09-26 70,0010,1010,03+0,07 +0,7% ----10,1010,101 12-12
18-09-26 75,00--14,27-- -- --------0 --
18-09-26 80,0022,7518,88-- -- ----22,7522,7560 17-10
18-09-26 90,0028,7728,52-- -- ----28,7728,7750 2-12
18-09-26 100,0038,1038,33-0,23 -0,6% ----38,1038,105 12-12
18-12-26 20,000,040,02-- -- 0,01--0,040,043 3-10
18-12-26 25,000,100,08-- -- ----0,100,101 10-11
18-12-26 28,000,260,14-- -- ----0,260,261 8-7
18-12-26 30,000,160,18-- -- ----0,160,1640 5-12
18-12-26 35,000,310,29-- -- ----0,310,3117 27-11
18-12-26 40,000,560,48-- -- 0,42--0,560,553 4-12
18-12-26 45,000,880,85-- -- --1,200,880,8860 10-12
18-12-26 50,001,501,50-- -- --2,331,501,50405 10-12
18-12-26 55,002,552,59-0,04 -1,5% --5,502,552,5515 12-12
18-12-26 60,004,454,34-- -- ----4,454,453 11-12
18-12-26 70,0010,5010,41-- -- ----10,5010,501 11-12
18-12-26 80,0023,1719,01-- -- ----23,2223,1735 17-10
18-12-26 90,0032,2028,60-- -- ----32,2032,201 3-10
18-12-26101100,0041,2538,33+0,26 +0,7% ----41,2541,2526 7-10
18-12-26 120,0059,7758,08-- -- ----59,7759,7785 15-10
18-06-27 30,000,290,25-- -- ----0,290,291 13-8
18-06-27 35,000,530,46-- -- ----0,530,531 3-11
18-06-27 40,000,840,82-- -- ----0,840,845 8-12
18-06-27 45,001,511,43-- -- ----1,511,511 2-12
18-06-27 50,002,242,41-- -- ----2,242,241 11-12
18-06-27 55,003,953,85-- -- ----3,953,9088 10-12
18-06-27 60,005,805,85-0,05 -0,9% ----5,805,801 12-12
18-06-27 70,0012,0511,92-- -- ----12,0512,0585 10-12
18-06-27 80,0019,8520,01-- -- ----19,8519,756 9-12
18-06-27 90,0029,3529,16-- -- ----29,3529,302 10-12
18-06-27 100,00--38,64-- -- --------0 --
18-06-27 120,00--58,13-- -- --------0 --
17-12-2718620,000,100,12-- -- 0,08--0,100,105 25-11
17-12-2744025,000,170,14-- -- --0,240,170,172 13-11
17-12-27 28,000,280,23-- -- ----0,280,282 26-11
17-12-27 30,000,380,32-- -- ----0,380,385 9-12
17-12-27 35,000,680,65-- -- ----0,680,682 10-12
17-12-27 40,001,161,19-0,03 -2,5% ----1,161,163 12-12
17-12-27 45,001,982,01-- -- ----1,981,981 9-12
17-12-27 50,003,303,22-- -- ----3,323,3030 11-12
17-12-27 55,005,754,88-- -- ----5,755,7515 13-10
17-12-271.76860,007,607,03+0,10 +1,4% ----7,607,601 27-11
17-12-27 70,0015,3513,22-- -- ----15,3515,3523 7-10
17-12-27 80,0024,1521,16-- -- ----24,4024,15200 7-10
17-12-27 90,0030,1030,100,00 0,0% ----30,1030,102 12-12
17-12-27 100,0046,6339,51-- -- ----46,6346,6320 5-6
17-12-2749120,0058,5558,64+0,24 +0,4% ----58,5558,551 9-12
15-12-28 25,000,340,34-- -- ----0,340,341 2-12
15-12-28 30,000,870,69-- -- ----0,870,871 25-11
15-12-28 35,001,321,25-- -- ----1,321,321 4-12
15-12-28 40,002,082,09-- -- ----2,102,083 9-12
15-12-28 45,003,303,26-- -- ----3,303,252 10-12
15-12-28 50,004,954,80-- -- ----4,954,9510 11-12
15-12-28 55,007,076,67-- -- ----7,077,071 27-11
15-12-28 60,009,309,10-- -- ----9,309,301 2-12
15-12-28 70,0017,8515,34-- -- ----17,8517,8520 24-10
15-12-28 80,0025,4822,92-- -- ----25,4825,4820 16-10
15-12-28 90,0033,4031,34-- -- ----33,4033,401 15-10
15-12-28 100,0045,1540,35-- -- ----45,1945,1435 31-7
15-12-28 120,0063,5058,89-- -- ----63,5563,505 6-8
21-12-29 25,000,750,60-- -- ----0,750,752 2-10
21-12-29 30,001,361,13-- -- --4,501,361,361 26-11
21-12-29 40,003,033,00-- -- --4,003,033,031 9-12
21-12-29 45,004,144,41-- -- ----4,154,1445 9-12
21-12-29 50,006,106,20-- -- --7,506,106,101 9-12
21-12-29 55,008,208,25-0,05 -0,6% ----8,208,2020 12-12
21-12-29 60,0010,6510,84-0,19 -1,8% ----10,6510,652 12-12
21-12-29 70,0017,2217,05-- -- ----17,2217,221 10-12
21-12-29 80,0027,3024,36-- -- ----27,3027,301 18-11
21-12-29 90,0035,3532,43-- -- ----35,3535,351 16-10
21-12-29 100,0042,6041,02-- -- ----42,6042,608 8-12
21-12-29663120,0060,5059,21+0,21 +0,4% ----60,5060,502 8-12
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?