Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 77,8279,14-1,32 -1,7% 79,2677,74149.61012:20

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-8-2026)
Totaal volume 3.371 (1.520 Calls, 1.851 Puts)
Totaal open interest bij opening 19.232 (3.604 Calls, 15.628 Puts)
Call / Put ratio 0,82
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 40,00--0,05-- -- --------0 --
21-08-26 45,00--0,01-- -- --------0 --
21-08-26 50,00--0,02-- -- --------0 --
21-08-26 52,00--0,02-- -- --------0 --
21-08-26 54,00--0,01-- -- --------0 --
21-08-26456,000,020,01+0,01 +100,0% ----0,020,023 6-8
21-08-26158,000,580,02-- -- ----0,580,581 20-5
21-08-2610960,000,200,03-- -- ----0,200,207 24-6
21-08-262262,000,180,03-- -- ----0,180,187 6-7
21-08-265764,000,120,05-- -- ----0,120,123 20-7
21-08-2614966,000,020,01+0,01 +100,0% --0,070,040,023 6-8
21-08-2635068,000,020,020,00 0,0% ----0,020,0216 7-8
21-08-26 70,000,040,01-- -- ----0,070,0373 7-8
21-08-26 72,000,060,04+0,02 +50,0% 0,010,110,090,046 17:04
21-08-26 73,00------ -- ---------- --
21-08-26 74,000,100,12-0,02 -16,7% 0,050,140,100,103 17:11
21-08-26 75,00--0,18-- -- 0,080,16----0 --
21-08-2654476,000,180,25-0,07 -28,0% 0,110,250,190,1634 14:30
21-08-26 77,000,280,38-0,10 -26,3% 0,190,370,290,28284 10-8
21-08-26 78,000,500,58-0,08 -13,8% ----0,520,45477 15:27
21-08-26 79,000,900,900,00 0,0% ----0,900,8164 17:16
21-08-26 80,001,211,38-0,17 -12,3% 1,281,491,401,2151 14:30
21-08-26 81,001,992,09-0,10 -4,8% 2,012,291,991,991 10-8
21-08-26 82,002,722,85-0,13 -4,6% 2,813,142,992,7213 14:28
21-08-26 83,00--3,73-- -- 3,694,13----0 --
21-08-2614684,004,494,70+0,17 +3,6% 4,715,104,494,4910 7-8
21-08-26 85,004,555,66-- -- 5,706,154,754,5540 7-8
21-08-26 86,005,706,69-- -- ----5,705,7010 7-8
21-08-26 88,006,488,68-- -- ----6,486,481 6-8
21-08-26 90,0010,3510,71-- -- ----10,3510,3530 7-8
21-08-26 92,0012,6012,76-- -- 12,7013,1012,6012,6020 7-8
21-08-26 96,0016,5716,92-- -- 16,7017,1016,5716,42310 7-8
18-09-26 24,00--0,01-- -- --0,08----0 --
18-09-26 26,00--0,01-- -- --------0 --
18-09-26 28,000,030,01+0,02 +200,0% ----0,030,031 17-6
18-09-26130,000,100,01+0,09 +900,0% --0,080,100,101 24-12
18-09-26735,000,250,01-- -- ----0,250,255 24-3
18-09-26640,000,140,01-- -- ----0,140,141 20-5
18-09-263846,000,040,01-- -- --0,070,040,042 20-7
18-09-267748,000,150,01-- -- ----0,150,155 11-6
18-09-2610350,000,200,02-- -- ----0,200,2018 28-5
18-09-2620352,000,040,01-- -- ----0,040,041 6-8
18-09-2612954,000,300,01-- -- ----0,300,302 11-6
18-09-269656,000,080,01-- -- --0,080,080,081 5-8
18-09-26 58,000,100,02-- -- --0,090,100,1010 29-7
18-09-26 60,000,050,03+0,02 +66,7% --0,100,050,0515 10-8
18-09-26 64,000,160,07-- -- 0,010,140,160,161 29-7
18-09-26 65,000,090,090,00 0,0% ----0,090,0526 10-8
18-09-26 66,000,160,10-- -- ----0,160,161 31-7
18-09-26 68,000,230,15-- -- 0,080,21----20 7-8
18-09-26 70,000,200,200,00 0,0% 0,120,230,200,201 14:50
18-09-26 72,000,250,30-0,05 -16,7% 0,220,320,260,2519 15:52
18-09-26 74,000,420,46-0,04 -8,7% 0,360,480,420,412 15:05
18-09-26 75,000,540,57-0,03 -5,3% 0,490,560,540,517 16:21
18-09-26 76,000,660,74-0,08 -10,8% --0,750,700,666 16:36
18-09-26 78,001,151,27-0,12 -9,4% 1,111,261,221,1423 10-8
18-09-2679880,002,102,12-0,08 -3,8% 1,982,182,152,0020 14:47
18-09-26 82,003,183,39-0,21 -6,2% 3,273,533,383,185 14:28
18-09-26 84,004,964,960,00 0,0% 4,875,204,964,8811 10-8
18-09-26 85,005,605,85-- -- 5,806,155,604,7521 7-8
18-09-26 86,005,806,76-- -- 6,657,155,805,8010 7-8
18-09-26 88,00--8,65-- -- 8,709,10----0 --
18-09-26 90,008,7510,61-- -- 10,7511,108,758,751 6-8
18-09-26 92,0012,2212,61-- -- ----12,2212,221 5-8
18-09-26 96,0016,4016,60-- -- ----16,4016,4010 7-8
18-09-26 100,0020,4020,60-- -- ----20,4020,4040 7-8
18-09-26 110,0028,4230,60-- -- 30,7031,1028,4228,158 6-8
18-09-26 120,0038,3240,60-- -- 40,7041,1038,5238,1615 6-8
16-10-26 45,00--0,01-- -- --0,30----0 --
16-10-26 50,00--0,01-- -- --0,30----0 --
16-10-26 56,00--0,10-- -- --0,21----0 --
16-10-26 58,00--0,12-- -- --------0 --
16-10-26 60,00--0,15-- -- --0,24----0 --
16-10-26 64,00--0,21-- -- 0,050,29----0 --
16-10-26 66,000,300,25-- -- 0,150,350,300,301 3-8
16-10-26 68,000,390,31-- -- ----0,390,3918 3-8
16-10-26 70,000,380,42-0,04 -9,5% 0,290,470,380,383 16:02
16-10-26 72,000,840,58-- -- 0,460,620,840,841 29-7
16-10-26 74,000,770,83-0,06 -7,2% 0,690,870,770,752 10-8
16-10-26 76,001,131,21-0,08 -6,6% ----1,191,137 16:13
16-10-26 78,001,731,77-0,04 -2,3% 1,651,871,731,732 14:57
16-10-26 80,002,602,600,00 0,0% 2,512,762,602,5017 10-8
16-10-26 82,003,803,81-0,01 -0,3% 3,683,923,803,703 17:10
16-10-26 84,004,435,25-- -- ----4,434,431 7-8
16-10-26 86,00--6,92-- -- 6,857,25----0 --
16-10-26 88,00--8,78-- -- 8,709,15----0 --
16-10-26 90,009,7010,75-- -- 10,7011,109,709,7010 7-8
16-10-26 92,0012,8012,73-- -- 12,7013,1012,8012,805 7-8
16-10-26 96,0016,7016,77-- -- 16,7017,1016,7016,6010 7-8
16-10-26 100,00--20,77-- -- 20,7021,10----0 --
18-12-264620,000,060,02+0,04 +200,0% ----0,060,062 19-12
18-12-26 24,00--0,01-- -- --0,10----0 --
18-12-2613225,000,100,01+0,09 +900,0% ----0,100,101 10-11
18-12-26 26,00--0,01-- -- --------0 --
18-12-263228,000,070,01-- -- ----0,070,071 19-5
18-12-2662630,000,030,01-- -- 0,010,080,030,031 20-7
18-12-261.84835,000,050,01-- -- --0,090,050,057 15-7
18-12-2681440,000,120,03-- -- ----0,120,124 23-6
18-12-26 45,000,080,10-0,02 -20,0% 0,050,140,080,0814 16:21
18-12-261.29350,000,130,130,00 0,0% 0,080,140,130,132 15:23
18-12-26 52,000,210,16-- -- ----0,210,211 4-8
18-12-26 54,000,620,19-- -- 0,130,240,620,625 28-5
18-12-26 55,000,200,21-0,01 -4,8% 0,140,260,200,2020 10-8
18-12-26 56,000,320,24-- -- 0,130,340,320,3220 5-8
18-12-26 58,000,200,27-- -- 0,190,330,200,201 6-8
18-12-262.71260,000,300,31-0,01 -3,2% 0,240,400,300,301 10-8
18-12-26 65,000,480,49-0,01 -2,0% --1,120,490,4823 14:46
18-12-26 70,000,900,92-0,02 -2,2% 0,820,930,900,8739 15:03
18-12-26 75,001,731,81-0,08 -4,4% 1,681,871,751,7154 14:46
18-12-26 80,003,463,56-0,10 -2,8% 3,403,703,463,4626 10-8
18-12-26 85,006,526,64-0,12 -1,8% 6,556,856,556,5225 10-8
18-12-26 90,009,3010,88-- -- ----9,309,302 6-8
18-12-26 95,00--15,74-- -- 15,6516,15----0 --
18-12-26 100,0020,3520,74-- -- 20,7021,1520,3519,4015 7-8
18-12-26 110,0030,4530,75-- -- 30,7031,1530,4530,4550 4-8
18-12-26 120,0041,7540,75-- -- 40,7041,1541,7541,7550 27-7
19-03-27 30,00--0,03-- -- --------0 --
19-03-27 35,000,070,09-- -- --0,130,070,07176 20-7
19-03-27 40,000,110,12-- -- 0,050,180,110,1144 20-7
19-03-27 45,000,510,18-- -- 0,110,250,520,516 23-4
19-03-27 50,000,290,26-- -- ----0,290,293 20-7
19-03-27 52,000,350,30-- -- 0,230,440,350,351 20-7
19-03-27 54,000,400,37-- -- 0,280,500,400,401 21-7
19-03-27 56,001,280,42-- -- 0,340,501,281,281 1-6
19-03-27 58,000,500,500,00 0,0% ----0,500,505 10-8
19-03-27 60,000,580,59-- -- 0,480,730,580,581 7-8
19-03-271.02265,000,940,97-0,03 -3,1% 0,871,090,940,9314 10-8
19-03-27 70,001,601,57+0,03 +1,9% 1,541,671,601,5839 10-8
19-03-27 75,002,752,78-0,03 -1,1% ----2,802,724 15:02
19-03-27 80,004,574,69-0,12 -2,6% 4,494,864,574,572 10-8
19-03-27 85,007,507,53-0,03 -0,4% 7,357,807,557,50102 16:54
19-03-27 90,0011,4611,29-- -- 11,0011,7011,4611,4610 22-7
19-03-27 95,00--15,83-- -- --------0 --
19-03-27 100,00--20,81-- -- 20,5021,30----0 --
19-03-27 110,0030,9630,64-- -- ----30,9630,9610 22-7
19-03-27 120,0049,8440,63-- -- 40,6541,1549,8449,52269 20-4
18-06-27 30,000,100,02-- -- --0,140,100,102 2-7
18-06-27135,000,370,06-- -- 0,050,210,370,371 6-1
18-06-27 40,000,200,19+0,01 +5,3% 0,130,210,200,203 17:21
18-06-27 45,000,250,29-- -- 0,220,360,250,2510 3-8
18-06-27 50,000,420,47-- -- 0,350,520,420,423 31-7
18-06-271.62355,000,620,68-- -- 0,590,800,620,5875 6-8
18-06-27 56,000,650,75-- -- 0,660,860,650,6414 6-8
18-06-27 58,000,860,90-0,04 -4,4% 0,810,970,860,8614 10-8
18-06-27 60,001,061,09-0,03 -2,8% --2,181,061,01105 17:15
18-06-27 65,001,681,72-0,04 -2,3% ----1,681,6129 10-8
18-06-27 70,002,692,71-0,02 -0,7% ----2,692,6831 10-8
18-06-27 75,004,204,20-- -- 4,064,354,204,201 7-8
18-06-27 80,006,106,43-- -- 6,306,606,256,1063 7-8
18-06-27 85,008,359,31-- -- 9,209,608,358,3562 7-8
18-06-27 90,0011,7012,87-- -- 12,7513,2011,7011,4015 6-8
18-06-27 95,0015,4016,89-- -- 16,7517,4015,4015,2032 6-8
18-06-27 100,0019,8521,38-- -- 21,2021,7019,8519,6536 6-8
18-06-27 110,0029,0030,74-- -- 30,5531,2529,0029,0010 6-8
18-06-27 120,0044,9540,68-- -- ----44,9544,95187 23-6
18-06-27 150,00--70,77-- -- --------0 --
17-12-27 20,000,050,01-- -- ----0,050,0549 5-8
17-12-27 25,000,090,10-- -- --0,170,090,08111 20-7
17-12-27 28,000,120,13-- -- --0,190,120,1237 20-7
17-12-27 30,000,150,13-- -- 0,070,210,150,1537 20-7
17-12-27 35,000,220,18-- -- ----0,230,222 7-8
17-12-27 40,000,350,37-- -- 0,210,47----5 23-7
17-12-27 45,000,550,54-- -- 0,400,700,550,558 22-7
17-12-27 50,000,810,87-- -- 0,701,020,810,817 7-8
17-12-27 55,001,251,37-0,12 -8,8% 1,191,491,251,211 10-8
17-12-272.38860,002,022,01+0,01 +0,5% 1,862,182,022,021 10-8
17-12-27 70,004,154,150,00 0,0% 4,084,304,154,1557 17:27
17-12-27 80,007,708,40-- -- 8,158,607,707,1057 6-8
17-12-27 90,0013,5514,70-- -- 14,5015,0013,5513,408 6-8
17-12-27 100,0022,7022,72-0,02 -0,1% ----22,7022,701 10-8
17-12-27 110,0031,7531,78-0,03 -0,1% 31,5032,3531,7531,7540 13:41
17-12-27 120,0041,7541,21-- -- 40,9041,8541,7541,754 29-7
17-12-27 150,00--70,55-- -- 70,4071,45----0 --
16-06-28 40,00--0,53-- -- --------0 --
16-06-28 50,00--1,36-- -- 1,161,61----0 --
16-06-28 55,001,952,00-0,05 -2,5% 1,802,251,951,957 10-8
16-06-28 60,002,582,85-- -- 2,643,092,582,581 6-8
16-06-28 70,005,305,51-- -- 5,255,855,305,301 7-8
16-06-28 80,009,909,84+0,06 +0,6% ----9,909,9010 10-8
16-06-28 90,00--16,00-- -- 15,7516,55----0 --
16-06-28 100,00--23,67-- -- 23,4024,30----0 --
16-06-28 110,0031,0532,32-- -- 32,0533,0531,0530,5526 6-8
16-06-28 120,0041,5041,47+0,03 +0,1% 41,2042,3541,5041,4525 10-8
16-06-28 150,00--70,52-- -- 70,2071,60----0 --
15-12-28 25,000,280,08-- -- --0,250,280,282 5-6
15-12-28 30,000,520,26-- -- 0,040,520,520,524 3-6
15-12-28 35,000,540,48-- -- 0,380,730,540,5415 7-8
15-12-28 40,000,400,80-- -- 0,571,060,400,405 6-8
15-12-28 45,001,151,26-- -- ----1,151,152 3-8
15-12-28 50,001,541,87-- -- ----1,541,541 6-8
15-12-28 55,002,592,67-- -- ----2,592,5915 7-8
15-12-28 60,003,753,67-- -- 3,443,943,753,757 23-7
15-12-28 70,006,356,69-- -- 6,407,106,356,351 30-7
15-12-28 80,0010,0011,31-- -- 11,0011,80----1 7-8
15-12-28 90,0017,5217,43+0,09 +0,5% 17,0518,1017,5217,521 10-8
15-12-28 100,0029,6124,88-- -- 24,4525,6029,6129,615 15-5
15-12-28172110,0038,3532,97+0,18 +0,5% 32,7533,9038,3538,351 25-5
15-12-28 120,0042,0041,64+0,36 +0,9% ----42,0042,001 10-8
15-12-28 150,0079,3570,49-- -- 70,1571,6579,3579,351 8-6
21-12-29 25,000,410,30-- -- 0,20--0,410,411 29-6
21-12-29 30,000,550,55-- -- 0,280,850,550,551 4-8
21-12-29 40,001,351,38-- -- 1,121,741,351,355 29-7
21-12-29 45,001,822,05-- -- 1,772,411,821,821 29-7
21-12-29 50,002,652,88-- -- 2,593,252,652,655 31-7
21-12-29 55,003,863,90-- -- 3,614,283,863,8430 7-8
21-12-29 60,006,735,22-- -- --------1 17-6
21-12-29 70,007,998,64-- -- 8,309,208,137,992 30-7
21-12-29 80,0012,6413,52-- -- --------8 6-8
21-12-29 90,0018,1519,53-- -- 19,2020,1018,1518,157 6-8
21-12-29 100,0026,3026,57-- -- ----26,3026,301 29-7
21-12-29 110,0033,6834,43-- -- 33,8035,3033,7033,5584 4-8
21-12-29 120,0042,1942,88-- -- 42,2043,9042,1942,1459 4-8
21-12-29 150,0076,9070,52-- -- ----76,9076,903 18-5
20-12-30 30,000,990,85-- -- 0,531,230,990,991 24-6
20-12-30 40,002,161,98-- -- ----2,162,162 10-7
20-12-30645,002,752,76+0,09 +3,3% ----2,752,752 7-8
20-12-30 50,003,753,91-0,16 -4,1% 3,464,303,773,3649 15:52
20-12-30 55,004,705,06-- -- 4,695,604,704,701 6-8
20-12-30 60,006,466,50-- -- 6,157,106,466,463 7-8
20-12-30 65,008,218,29-- -- ----8,218,212 7-8
20-12-30 70,009,9010,30-- -- ----9,909,5526 6-8
20-12-30 80,0015,5515,33+0,22 +1,4% 14,8516,0515,5515,352 15:23
20-12-30 90,0020,5021,27-- -- 20,7522,0520,5019,955 6-8
20-12-30 100,0027,2528,13-- -- 27,4529,1027,3027,2530 31-7
20-12-3073110,0035,8735,62+0,08 +0,2% ----35,8735,872 10-8
20-12-30 120,0043,5043,66-- -- 42,7545,0543,5043,501 4-8
20-12-30 150,0076,7570,55-- -- 69,8072,4576,7576,754 16-6
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?