Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 71,4071,78-0,38 -0,5% 71,9071,14172.28815:04

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-6-2026)
Totaal volume 1.644 (1.207 Calls, 437 Puts)
Totaal open interest bij opening 69.925 (27.962 Calls, 41.963 Puts)
Call / Put ratio 2,76
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
19-06-261344,000,300,01-- -- ----0,300,301 9-3
19-06-2615545,000,180,01-- -- ----0,180,181 10-4
19-06-262046,000,720,01+0,71 +7100,0% ----0,720,7218 15-9
19-06-262048,000,300,02-- -- ----0,300,301 13-2
19-06-262.19150,000,030,02-- -- ----0,030,031 21-5
19-06-2613452,000,070,02-- -- ----0,070,0764 15-5
19-06-2685954,000,030,03-- -- ----0,030,034 27-5
19-06-264.12655,000,040,03-- -- ----0,040,042 21-5
19-06-262.16356,000,040,04-- -- ----0,040,046 27-5
19-06-263657,000,110,04-- -- ----0,110,114 19-5
19-06-262.37658,000,070,01-- -- ----0,070,06500 1-6
19-06-268459,000,140,010,00 0,0% ----0,140,146 15-5
19-06-267.38160,000,080,03-0,02 -66,7% ----0,080,082 2-6
19-06-26 62,000,090,07-- -- ----0,090,091 1-6
19-06-26 64,000,100,13-- -- ----0,100,105 27-5
19-06-2654665,000,170,16-0,01 -6,3% ----0,170,147 29-5
19-06-26 66,000,220,19-- -- --1,300,220,1911 29-5
19-06-26 68,000,360,360,00 0,0% ----0,360,324 2-6
19-06-26 70,000,800,71+0,09 +12,7% ----0,800,667 2-6
19-06-26 72,001,621,45+0,17 +11,7% ----1,621,4212 2-6
19-06-2634174,002,902,70-0,12 -4,4% ----2,902,6721 2-6
19-06-26 76,004,354,39-- -- ----4,354,3510 1-6
19-06-26 78,003,186,32-- -- ----3,183,1830 26-5
19-06-2634780,004,858,32-0,10 -1,2% ----5,104,85106 26-5
19-06-26182,008,2010,32-0,10 -1,0% ----8,207,502 27-5
19-06-26 85,0011,2013,32-- -- ----11,5011,05400 22-5
19-06-26 88,0014,1516,32-- -- ----14,1514,05305 22-5
19-06-26 90,0016,0018,32-0,10 -0,5% ----16,4515,85264 22-5
19-06-26 92,0018,0520,32-0,10 -0,5% ----18,1018,0513 22-5
19-06-26 100,0025,7028,32-0,10 -0,4% ----25,7025,7015 25-5
19-06-26 110,0036,1438,32-- -- ----36,1436,058 22-5
17-07-26 40,00--0,02-- -- --------0 --
17-07-26 45,00--0,04-- -- --------0 --
17-07-26 50,00--0,07-- -- --------0 --
17-07-26 52,00--0,07-- -- --------0 --
17-07-26 54,00--0,09-- -- --------0 --
17-07-26 56,00--0,11-- -- --------0 --
17-07-26 58,000,140,14-- -- ----0,140,141 22-5
17-07-26 60,000,180,17-- -- ----0,180,181 28-5
17-07-26 62,000,250,25-- -- ----0,250,192 28-5
17-07-26 64,000,370,36-- -- ----0,370,3719 1-6
17-07-26 66,000,550,52-- -- ----0,610,5421 1-6
17-07-26 68,000,910,84+0,07 +8,3% ----0,910,911 2-6
17-07-26 70,001,471,34-- -- ----1,471,472 1-6
17-07-26 72,002,112,12-0,01 -0,5% ----2,112,09201 2-6
17-07-2635274,003,373,20-0,10 -3,1% 1,20--3,373,1421 2-6
17-07-26 76,004,254,67-- -- ----4,254,2530 28-5
17-07-26 78,005,856,41-- -- ----5,855,852 29-5
17-07-26 80,005,858,32-- -- ----5,855,857 25-5
17-07-26 82,007,9010,32-- -- ----7,907,905 22-5
17-07-26 84,0011,7012,32-- -- ----11,7011,705 20-5
17-07-26 88,00--16,32-- -- --------0 --
17-07-26 92,00--20,32-- -- --------0 --
21-08-26 40,00--0,02-- -- --------0 --
21-08-26 45,00--0,02-- -- --------0 --
21-08-26 50,00--0,11-- -- --------0 --
21-08-26 52,00--0,17-- -- --------0 --
21-08-26 54,00--0,25-- -- --------0 --
21-08-26 56,000,240,32-- -- --------1 28-5
21-08-26 58,000,580,39-- -- ----0,580,581 20-5
21-08-26 60,000,500,53-- -- ----0,500,501 21-5
21-08-26 62,000,480,71-- -- ----0,480,481 25-5
21-08-26 64,000,550,97-- -- ----0,550,5510 26-5
21-08-26 66,001,431,33+0,10 +7,5% ----1,431,383 2-6
21-08-26 68,002,011,85+0,16 +8,6% ----2,012,002 2-6
21-08-26 70,002,802,60+0,20 +7,7% ----2,802,801 2-6
21-08-26 72,003,063,57-- -- ----3,373,0659 28-5
21-08-26 74,004,954,78-- -- ----4,954,952 29-5
21-08-26 76,004,006,20-- -- ----4,103,9784 26-5
21-08-26 78,006,007,82-- -- ----6,056,004 22-5
21-08-26 80,00--9,58-- -- --------0 --
21-08-26 82,00--11,45-- -- --------0 --
21-08-26 84,0013,0013,37-- -- ----13,0012,9635 20-5
21-08-26 88,0013,9117,29-- -- ----13,9113,9030 26-5
21-08-26 92,0018,2521,26-- -- ----18,5518,25200 25-5
18-09-26 24,00--0,01-- -- --0,10----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
18-09-26735,000,250,01-- -- ----0,250,255 24-3
18-09-26640,000,140,04-0,02 -50,0% ----0,140,141 20-5
18-09-263846,000,250,14-0,01 -7,1% ----0,250,2518 27-4
18-09-26 48,000,290,17-- -- ----0,290,292 29-4
18-09-2610350,000,200,210,00 0,0% ----0,200,2018 28-5
18-09-2620252,000,250,260,00 0,0% ----0,250,2529 28-5
18-09-2612954,000,710,320,00 0,0% ----0,710,713 13-4
18-09-26 56,000,300,41-- -- ----0,300,302 26-5
18-09-26 58,000,480,53-- -- ----0,480,4817 22-5
18-09-2649560,000,700,680,00 0,0% ----0,700,7018 2-6
18-09-2693665,001,401,39-0,02 -1,4% ----1,401,39216 1-6
18-09-2629770,002,902,93-0,07 -2,4% ----3,002,906 16:21
18-09-26 75,005,355,74-- -- ----5,355,351 29-5
18-09-2618080,009,659,73-0,10 -1,0% ----9,659,652 29-5
18-09-26 85,0012,2014,37-- -- ----12,2012,2027 22-5
18-09-2629490,0018,7019,31-0,06 -0,3% ----18,7018,705 28-5
18-09-26207100,0025,9029,22-0,10 -0,3% ----25,9025,8575 26-5
18-09-2625110,0045,7539,17-0,10 -0,3% ----45,7545,7511 25-3
18-09-26150120,0047,2049,12-0,10 -0,2% ----47,3047,20110 18-5
18-12-264620,000,060,01+0,05 +500,0% ----0,060,062 19-12
18-12-26 24,00--0,010,00 0,0% --------0 --
18-12-26 25,000,100,01+0,09 +900,0% ----0,100,101 10-11
18-12-26 26,00--0,010,00 0,0% --------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 35,000,080,10-- -- ----0,080,082 26-5
18-12-2681440,000,210,16+0,01 +6,3% ----0,210,206 20-5
18-12-26 45,000,250,26-0,01 -3,8% ----0,250,252 2-6
18-12-26 50,000,350,42-- -- ----0,370,355 26-5
18-12-2637552,000,550,51+0,01 +2,0% ----0,550,555 1-6
18-12-2616054,000,620,62+0,01 +1,6% ----0,620,625 28-5
18-12-26 55,000,550,69-- -- 0,40--0,550,557 27-5
18-12-2615356,000,900,78-0,01 -1,3% ----0,900,906 19-5
18-12-2615758,000,900,960,00 0,0% ----0,900,902 22-5
18-12-26 60,001,251,22-- -- --1,531,251,2449 1-6
18-12-264.30165,002,162,18-0,06 -2,8% ----2,162,1426 1-6
18-12-26 70,003,983,81+0,17 +4,5% ----3,983,981 2-6
18-12-26 75,006,356,46-0,11 -1,7% ----6,606,352 16:36
18-12-26 80,007,5010,17-- -- ----7,657,50302 26-5
18-12-26 85,0012,3014,58-- -- ----12,3012,301 27-5
18-12-26 90,0018,6519,34-- -- ----18,6518,651 29-5
18-12-26 100,0027,1029,20-- -- ----27,1027,0550 18-5
18-12-26 110,0036,6039,14-- -- ----37,0036,6044 18-5
18-12-26186120,0048,8549,09-0,08 -0,2% ----48,8548,8511 22-4
19-03-27 30,00--0,13-- -- --------0 --
19-03-27 35,00--0,190,00 0,0% --------0 --
19-03-272640,000,330,26+0,02 +7,7% ----0,330,3316 23-4
19-03-27 45,000,510,41-- -- ----0,520,516 23-4
19-03-27250,000,560,670,00 0,0% ----0,560,562 27-5
19-03-271652,000,800,810,00 0,0% ----0,800,8010 29-5
19-03-27954,001,050,98-0,02 -2,0% ----1,051,051 1-6
19-03-27 56,001,281,19-- -- ----1,281,281 1-6
19-03-277258,001,421,46-0,02 -1,4% 1,07--1,421,421 28-5
19-03-2713160,001,751,77-0,03 -1,7% ----1,751,753 1-6
19-03-27 65,003,002,90+0,10 +3,4% ----3,003,001 2-6
19-03-271.14470,004,614,64-0,06 -1,3% ----4,614,6118 16:43
19-03-2761875,007,157,18-0,08 -1,1% ----7,157,151 29-5
19-03-27 80,009,4510,64-- -- ----9,459,451 28-5
19-03-27285,0013,0014,78-0,10 -0,7% ----13,0013,001 18-5
19-03-272590,0019,3019,47-0,12 -0,6% ----19,3019,0025 28-4
19-03-27 100,00--29,20-0,09 -0,3% --------0 --
19-03-27 110,00--39,12-0,08 -0,2% --------0 --
19-03-27269120,0049,8449,06-0,07 -0,1% ----49,8449,52269 20-4
18-06-27 30,000,180,14-- -- ----0,180,184 5-5
18-06-27 35,000,370,30-- -- --0,710,370,371 6-1
18-06-27 40,000,430,46-- -- ----0,430,432 28-5
18-06-27 45,000,560,70-- -- 0,53--0,610,5644 25-5
18-06-27 50,001,031,08-- -- ----1,031,0310 28-5
18-06-271.52555,001,311,67-0,01 -0,6% ----1,411,27242 26-5
18-06-27 60,002,662,59-- -- ----2,662,6610 1-6
18-06-27 70,006,056,02-- -- ----6,056,05280 1-6
18-06-27 80,0011,9012,05-- -- ----11,9011,5043 29-5
18-06-2714390,0017,7020,14-0,09 -0,4% ----17,7017,701 25-5
18-06-27 100,0026,0729,50-- -- ----26,0726,0710 26-5
18-06-2748110,0036,3639,29-0,16 -0,4% ----36,3636,362 25-5
18-06-27 120,0048,0149,17-- -- ----48,2748,012 28-5
18-06-27 150,00--78,94-0,07 -0,1% --------0 --
17-12-2718220,000,110,020,00 0,0% 0,05--0,110,112 22-4
17-12-27 25,000,200,08-- -- --0,220,200,201 11-5
17-12-27 28,000,230,19-- -- ----0,230,2310 1-4
17-12-27 30,000,280,24-- -- ----0,280,2861 25-5
17-12-27 35,000,400,42-- -- ----0,400,40127 25-5
17-12-27 40,000,620,69-- -- ----0,620,6237 18-5
17-12-2711645,001,041,090,00 0,0% ----1,041,0410 28-5
17-12-27 50,001,721,69+0,03 +1,8% 1,30--1,721,721 2-6
17-12-271.14855,002,582,58-0,03 -1,2% ----2,582,581 2-6
17-12-27 60,003,803,76+0,04 +1,1% ----3,803,763 2-6
17-12-27 70,006,657,66-- -- ----6,656,651 27-5
17-12-27 80,0014,0013,80+0,20 +1,4% ----14,0014,00100 2-6
17-12-2711390,0021,3021,65-0,07 -0,3% ----21,5021,3010 29-5
17-12-27131100,0028,3330,51-0,03 -0,1% ----28,6528,3360 22-5
17-12-27 110,0036,5539,95-- -- ----36,5536,5010 26-5
17-12-27 120,0048,8049,55-- -- ----48,9548,758 30-4
17-12-27 150,00--79,00-- -- --------0 --
15-12-28 25,000,200,21-- -- --0,400,200,201 6-5
15-12-2828330,000,410,510,00 0,0% ----0,410,411 14-4
15-12-28 35,000,820,85-- -- ----0,820,822 28-5
15-12-28 40,001,301,32-- -- ----1,301,301 11-5
15-12-2856345,001,991,99-0,01 -0,5% ----1,991,991 16:25
15-12-28 50,002,882,91-0,03 -1,0% ----2,882,881 2-6
15-12-28 55,004,144,140,00 0,0% ----4,144,142 2-6
15-12-2859260,005,705,69+0,09 +1,6% ----5,705,701 2-6
15-12-28 70,0010,2010,08-- -- ----10,2010,0546 1-6
15-12-28 80,0016,2216,27-- -- ----16,2216,221 29-5
15-12-28 90,0021,6723,64-- -- ----21,6721,6711 15-5
15-12-28 100,0029,6131,90-- -- ----29,6129,615 15-5
15-12-28 110,0038,3540,71-- -- ----38,3538,351 25-5
15-12-28 120,0049,6049,95-- -- ----49,6049,504 29-5
15-12-28 150,00--79,07-- -- --------0 --
21-12-293225,000,480,49+0,03 +6,1% ----0,480,481 15-4
21-12-294030,000,800,840,00 0,0% ----0,800,802 21-5
21-12-2941840,001,702,020,00 0,0% ----1,701,659 26-5
21-12-29 45,002,702,94-- -- ----2,702,701 25-5
21-12-2960350,004,004,140,00 0,0% ----4,004,002 27-5
21-12-29 55,005,005,63-- -- ----5,005,002 26-5
21-12-29 60,006,737,47-- -- ----6,736,6241 15-5
21-12-29 70,0010,8012,16-- -- ----10,8010,802 26-5
21-12-29 80,0018,5818,35-- -- ----18,5818,3858 1-6
21-12-29 90,0027,2025,38-- -- ----27,2027,205 9-4
21-12-29 100,0032,3033,05-- -- ----32,3032,301 4-5
21-12-29 110,0039,5041,30-- -- ----39,5039,501 22-5
21-12-29 120,0050,7650,09-- -- ----50,7650,5334 1-6
21-12-29 150,0076,9078,80-- -- ----76,9076,903 18-5
20-12-30 30,001,301,14-- -- ----1,301,302 21-4
20-12-301440,002,472,69+0,01 +0,4% ----2,472,471 27-5
20-12-30 45,003,503,85-- -- ----3,503,502 25-5
20-12-303350,005,155,27-0,01 -0,2% ----5,155,151 28-5
20-12-304055,007,206,95+0,03 +0,4% ----7,207,204 2-6
20-12-3069960,008,008,91+0,02 +0,2% ----8,008,003 22-5
20-12-30 65,0010,5011,18-- -- ----10,5010,501 21-5
20-12-301.05070,0013,6513,82-0,02 -0,1% ----13,6513,653 29-5
20-12-30 80,0018,7720,00-- -- ----18,7718,771 6-5
20-12-30 90,0025,7026,83-- -- ----25,7025,7010 11-5
20-12-30315100,0033,5534,37+0,03 +0,1% ----33,5533,5540 6-5
20-12-30 110,0040,5642,43-- -- ----40,5640,4411 18-5
20-12-30 120,0057,4051,02-- -- ----57,4057,4026 23-3
20-12-30 150,0076,5079,12-- -- ----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?