Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 70,5469,48+1,06 +1,5% 71,9270,441.013.81117:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-4-2026)
Totaal volume 4.384 (1.343 Calls, 3.041 Puts)
Totaal open interest bij opening 26.469 (19.820 Calls, 6.649 Puts)
Call / Put ratio 0,44
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-- -- --0,11----0 --
17-04-26 44,00--0,01-- -- --0,11----0 --
17-04-26 46,00--0,02-- -- 0,010,12----0 --
17-04-26 48,00--0,01-- -- --0,12----0 --
17-04-26 50,000,170,01-- -- 0,010,130,170,171 24-3
17-04-26 52,000,150,01-- -- 0,030,150,150,151 26-3
17-04-26 54,000,220,02-- -- 0,010,160,220,2210 26-3
17-04-26 56,000,090,05+0,04 +80,0% 0,010,160,090,091 7-4
17-04-26 57,000,300,07-- -- 0,010,160,300,3010 23-3
17-04-268058,000,400,09-0,01 -11,1% ----0,400,4013 27-3
17-04-263759,000,110,110,00 0,0% 0,030,180,110,113 7-4
17-04-26 60,000,080,13-0,05 -38,5% 0,050,190,080,082 7-4
17-04-26 62,000,170,18-- -- 0,110,220,250,1713 2-4
17-04-26 63,00------ -- 0,150,25----0 --
17-04-261.18064,000,230,29-0,05 -17,2% 0,210,330,230,1721 7-4
17-04-26 65,000,34---- -- 0,260,380,340,3413 7-4
17-04-26 66,000,410,48-0,07 -14,6% 0,330,490,410,2742 7-4
17-04-26 67,000,45---- -- 0,500,660,450,3712 7-4
17-04-26 68,000,740,88-0,14 -15,9% 0,740,850,750,6457 7-4
17-04-26 69,000,95---- -- 1,031,190,950,952 7-4
17-04-2625470,001,611,63-0,07 -4,3% 1,491,641,611,0524 7-4
17-04-26 71,00------ -- 2,072,22----0 --
17-04-26 72,006,312,85-- -- ----6,326,274 24-3
17-04-26 73,00------ -- 3,563,75----0 --
17-04-26 74,008,114,53-- -- 4,444,698,118,107 16-3
17-04-26 76,007,006,45-- -- 6,356,657,007,002 2-4
17-04-26 78,00--8,40-- -- 8,258,70----0 --
17-04-26 80,00--10,40-- -- 10,2010,80----0 --
17-04-26 84,0015,3414,40-- -- 14,2014,8015,3415,3425 1-4
17-04-26 88,00--18,40-- -- 18,2018,80----0 --
15-05-26 35,000,080,02-- -- --0,130,080,081 17-3
15-05-26 40,00--0,05-- -- --0,15----0 --
15-05-26 45,00--0,09-- -- --------0 --
15-05-26 48,00--0,13-- -- 0,040,19----0 --
15-05-26 50,000,420,14-- -- 0,030,210,420,423 23-3
15-05-26 52,000,160,160,00 0,0% 0,060,240,160,147 7-4
15-05-26 54,000,230,20+0,03 +15,0% 0,100,280,230,231 7-4
15-05-26 56,000,580,24-- -- 0,190,310,580,581 30-3
15-05-26 57,001,140,28-- -- 0,220,351,141,143 23-3
15-05-263558,000,250,31-0,02 -6,5% 0,250,390,250,251 7-4
15-05-26 59,000,880,35-- -- 0,290,441,000,8814 27-3
15-05-26 60,000,360,42-0,06 -14,3% 0,360,480,360,361 7-4
15-05-26 62,000,510,56-0,05 -8,9% ----0,510,603 7-4
15-05-2670664,000,730,80-0,07 -8,8% 0,710,840,730,722 7-4
15-05-26 66,001,061,16-0,10 -8,6% 1,041,221,060,8611 7-4
15-05-267868,001,561,71-0,03 -1,8% 1,611,761,561,4916 7-4
15-05-26 70,002,252,48-0,23 -9,3% 2,382,552,302,2370 7-4
15-05-26 72,003,393,59-0,20 -5,6% 3,503,663,393,2417 7-4
15-05-26 74,004,995,00-- -- 4,895,154,994,993 2-4
15-05-26 76,0010,256,67-- -- 6,506,8510,2510,2511 30-3
15-05-26 80,00--10,41-- -- --------0 --
15-05-26 84,00--14,41-- -- 14,2014,80----0 --
15-05-26 88,0017,6418,44-0,80 -4,3% 18,2018,8017,6517,64100 7-4
19-06-26822,000,080,01+0,07 +700,0% ----0,100,088 25-6
19-06-26 24,00--0,01-- -- --0,11----0 --
19-06-26 26,000,060,01+0,05 +500,0% --0,110,060,061 30-9
19-06-26 28,00--0,02-- -- --0,12----0 --
19-06-26 30,000,080,03-- -- 0,010,130,080,081 27-3
19-06-2647735,000,120,09-- -- 0,010,150,120,121 16-3
19-06-26 40,000,300,14-- -- ----0,300,302 23-3
19-06-26 44,000,300,18-- -- 0,060,260,300,301 9-3
19-06-26 45,000,200,20-- -- 0,100,280,200,202 2-2
19-06-26 46,000,720,22+0,50 +227,3% 0,100,300,720,7218 15-9
19-06-26 48,000,300,25-- -- 0,150,340,300,301 13-2
19-06-26 50,000,340,31-- -- 0,240,360,340,3450 2-4
19-06-26 52,000,430,38-- -- ----0,430,431 18-3
19-06-26 54,000,380,45-0,07 -15,6% 0,400,510,380,381 7-4
19-06-26 55,000,520,51+0,01 +2,0% 0,420,570,520,446 7-4
19-06-26 56,001,280,56-- -- ----1,281,281 27-3
19-06-26 57,001,130,64-- -- 0,590,711,911,1053 23-3
19-06-26 58,000,600,74-0,14 -18,9% 0,650,800,700,605 7-4
19-06-26 59,001,480,86-- -- 0,780,921,481,4420 23-3
19-06-26 60,000,830,97-0,14 -14,4% 0,911,030,830,791.100 7-4
19-06-26 62,001,161,29-0,13 -10,1% 1,241,371,161,07102 7-4
19-06-26 64,001,451,76-0,31 -17,6% 1,671,841,451,452 7-4
19-06-26 65,001,932,06-0,13 -6,3% 1,982,141,931,931 7-4
19-06-26 66,002,202,38-0,18 -7,6% 2,302,482,202,206 7-4
19-06-26 68,002,653,21-0,56 -17,4% 3,143,312,952,65318 7-4
19-06-2674670,003,554,29-0,01 -0,2% 4,204,383,623,55208 7-4
19-06-26 72,005,755,59-- -- 5,505,706,155,757 1-4
19-06-26 74,00--7,07-- -- 6,957,30----0 --
19-06-26 76,009,508,81-- -- 8,659,059,509,503 2-4
19-06-26 80,0011,7512,54-0,79 -6,3% 12,2512,8511,7511,75100 7-4
19-06-26 85,0018,9017,35-- -- ----18,9018,9040 18-3
19-06-26 88,00--20,31-- -- 20,1520,75----0 --
19-06-26 90,0024,5522,29-- -- 22,1522,7524,5524,5525 17-3
19-06-26 100,0034,7032,27-- -- 32,1032,7034,7034,7040 16-1
19-06-26 110,0046,0542,31-- -- 42,1042,7046,0546,0540 24-3
18-09-26 24,00--0,01-- -- --0,17----0 --
18-09-26 26,00--0,02-- -- --0,18----0 --
18-09-26 28,00--0,03-- -- --0,20----0 --
18-09-26130,000,100,05+0,05 +100,0% --0,200,100,101 24-12
18-09-26 35,000,250,13-- -- ----0,250,255 24-3
18-09-26 40,000,480,25+0,23 +92,0% 0,150,350,480,481 24-11
18-09-26 46,000,450,45-- -- 0,390,530,450,453 2-4
18-09-26 48,000,450,54-0,09 -16,7% 0,470,650,450,452 7-4
18-09-26 50,001,080,65-- -- 0,590,741,081,082 24-3
18-09-26 52,000,830,81-- -- 0,750,900,830,831 1-4
18-09-26 54,002,251,01-- -- 0,951,092,252,254 23-3
18-09-26 56,001,151,25-0,10 -8,0% 1,211,361,151,153 7-4
18-09-26 58,002,641,60-- -- 1,531,682,642,6427 30-3
18-09-26 60,002,222,00-- -- 1,932,102,222,221 1-4
18-09-26 65,003,653,53-- -- ----3,853,6534 1-4
18-09-26 70,005,355,99-0,64 -10,7% 5,856,105,355,351 7-4
18-09-26 75,0010,109,45-- -- 9,259,6010,1010,105 1-4
18-09-26 80,0017,3513,64-- -- 13,4513,9017,3517,257 20-3
18-09-26 85,0023,9518,22-- -- 18,0018,6023,9523,9510 23-3
18-09-26 90,0024,9023,11-- -- ----24,9024,9011 18-3
18-09-2658100,0031,0332,96+0,17 +0,5% 32,7533,3531,0331,038 12-2
18-09-26 110,0045,7542,86-- -- ----45,7545,7511 25-3
18-12-26 20,000,060,02+0,04 +200,0% --0,200,060,062 19-12
18-12-26 24,00--0,05-- -- --------0 --
18-12-26 25,000,100,05+0,05 +100,0% --0,200,100,101 10-11
18-12-26 26,00--0,06-- -- --------0 --
18-12-263128,000,100,090,00 0,0% 0,010,200,100,101 6-2
18-12-26 30,000,240,12-- -- --0,520,240,241 23-3
18-12-26 35,000,300,21-- -- 0,090,290,300,303 30-3
18-12-26 40,000,420,35-- -- 0,240,430,420,4212 31-3
18-12-26 45,000,580,54-- -- 0,460,600,580,582 2-4
18-12-26 50,000,960,91-- -- 0,820,970,960,9618 1-4
18-12-26 52,001,671,11-- -- 1,031,181,671,6710 24-3
18-12-26 54,001,221,37-0,15 -10,9% 1,281,451,221,225 7-4
18-12-261.84055,002,401,51-- -- 1,441,602,402,353 24-3
18-12-26 56,002,671,69-- -- 1,591,772,672,674 30-3
18-12-2615958,002,172,05-- -- 1,982,172,172,1411 1-4
18-12-26 60,002,302,54-0,24 -9,4% 2,452,652,402,247 7-4
18-12-26 65,003,954,17-0,22 -5,3% 4,074,313,953,951 7-4
18-12-26 70,006,006,58-0,58 -8,8% 6,456,806,206,00701 7-4
18-12-26 75,0010,459,91-- -- 9,7010,1010,4510,451 1-4
18-12-2616080,0016,4513,88+0,03 +0,2% ----16,4516,452 20-3
18-12-26 85,0022,0518,34-- -- 18,1518,7022,0521,9531 20-3
18-12-26 90,0026,1523,13-- -- 22,9023,5026,1526,1510 20-3
18-12-26 100,0035,9532,94-- -- 32,7533,3535,9535,9533 20-3
18-12-26 110,0043,3542,83-- -- 42,6543,2543,3543,3525 9-2
18-12-26 120,0054,5552,73-- -- 52,5553,1554,5554,5525 2-2
19-03-27 30,00--0,15-- -- 0,050,23----0 --
19-03-27 35,00--0,24-- -- --------0 --
19-03-27 40,000,150,41-- -- ----0,150,1510 23-3
19-03-27 45,00--0,68-- -- 0,640,76----0 --
19-03-27 50,00--1,13-- -- 1,091,23----0 --
19-03-27 52,001,851,40-- -- 1,341,491,851,851 26-3
19-03-27 54,00--1,72-- -- 1,641,84----0 --
19-03-27 56,002,952,08-- -- 1,802,372,952,9530 26-3
19-03-27 58,003,522,52-- -- ----3,543,5150 26-3
19-03-27 60,002,983,05-0,07 -2,3% 2,943,143,002,9830 7-4
19-03-27 65,004,904,76-- -- ----5,154,9031 1-4
19-03-27 70,009,057,13-- -- 7,007,409,059,051 26-3
19-03-27 75,00--10,31-- -- 10,1510,55----0 --
19-03-27 80,00--14,24-- -- 13,9514,55----0 --
19-03-27 85,00--18,50-- -- 18,3018,90----0 --
19-03-27 90,00--23,18-- -- --------0 --
19-03-27 100,00--32,93-- -- 32,7533,35----0 --
19-03-27 110,00--42,83-- -- 42,6543,25----0 --
18-06-27 30,000,290,16+0,13 +81,3% ----0,290,291 13-8
18-06-27135,000,370,39-- -- 0,230,530,370,371 6-1
18-06-27 40,000,900,62-- -- 0,480,780,900,902 3-3
18-06-2754745,001,381,03-0,04 -3,9% ----1,381,3820 30-3
18-06-27 50,001,491,64-0,15 -9,1% 1,541,771,491,495 7-4
18-06-27 55,003,502,56-- -- 2,402,693,503,501 20-3
18-06-27 60,004,003,94-- -- ----4,004,0010 1-4
18-06-27 70,008,908,44-- -- 8,208,658,908,85240 2-4
18-06-27 80,0016,5015,29-- -- ----16,5016,501 3-2
18-06-27 90,0026,6023,74-- -- ----26,6526,3582 19-3
18-06-27 100,0038,7533,10-- -- 32,9533,4538,7538,7510 23-3
18-06-27 110,0045,9042,86-- -- 42,6543,3045,9045,901 30-1
18-06-27 120,00--52,76-- -- 52,5053,15----0 --
17-12-27 20,000,050,07-- -- 0,050,270,050,051 19-1
17-12-27 25,000,240,17-- -- --0,570,240,183 20-3
17-12-27 28,000,230,25-- -- 0,040,420,230,2310 1-4
17-12-27 30,000,320,31-- -- ----0,320,322 2-4
17-12-27 35,000,690,54-- -- 0,350,740,700,6921 3-3
17-12-27 40,001,070,92-- -- 0,741,141,071,072 2-3
17-12-27 45,002,121,53-- -- 1,341,742,122,1220 9-3
17-12-27 50,002,572,40-- -- 2,212,612,572,5720 2-4
17-12-27 55,003,703,60-- -- 3,403,843,803,7010 1-4
17-12-27 60,005,405,20-- -- ----5,405,401 1-4
17-12-27 70,0011,559,87-- -- ----11,5511,551 26-3
17-12-27 80,0018,7016,69-- -- 16,4517,1018,7018,701 5-3
17-12-27 90,0027,0524,95-- -- 24,7025,3527,0527,051 5-3
17-12-27 100,0034,8233,92-- -- ----34,8234,8260 25-2
17-12-27 110,0042,9543,23-0,28 -0,6% ----42,9542,9519 7-4
17-12-27 120,0053,0052,73-- -- ----53,0053,001 11-2
15-12-28 25,000,580,24-- -- 0,080,560,580,582 30-3
15-12-28 30,000,720,60-- -- 0,360,840,720,721 14-1
15-12-28 35,001,351,04-- -- 0,791,291,351,351 12-3
15-12-28 40,002,001,68-- -- 1,421,962,102,003 12-3
15-12-28 45,003,432,57-- -- 2,302,883,433,431 23-3
15-12-28 50,004,713,76-- -- 3,394,154,714,711 30-3
15-12-2816955,006,305,21+0,01 +0,2% 4,995,456,306,301 27-3
15-12-28 60,007,307,11-- -- 6,957,407,307,301 1-4
15-12-28 70,0014,4512,14-- -- 11,9012,5014,4514,4522 24-3
15-12-28 80,0021,0018,73-- -- 18,2019,3021,0021,001 27-1
15-12-28 90,0030,9026,41-- -- 25,8527,0030,9030,9025 21-1
15-12-28 100,0037,4034,83-- -- ----37,4037,408 31-3
15-12-28 110,0044,9543,68-- -- ----44,9544,955 1-4
15-12-28 120,0057,2352,84-- -- ----57,2357,231 14-1
21-12-29 25,000,670,51-- -- 0,230,780,670,671 12-3
21-12-29 30,001,000,94-- -- 0,651,221,001,001 13-2
21-12-29 40,002,502,42-- -- 2,202,752,502,506 1-4
21-12-29 45,003,953,56-- -- ----3,993,952 1-4
21-12-29 50,005,905,03-- -- 4,645,405,905,901 30-3
21-12-29 55,008,456,76-- -- 6,357,158,458,451 23-3
21-12-29 60,0010,508,79-- -- 8,359,2010,5010,501 30-3
21-12-29 70,0016,9513,95-- -- 13,4514,4016,9516,951 6-3
21-12-29 80,0023,1520,39-- -- ----23,1523,152 30-3
21-12-29 90,0027,4027,76-0,36 -1,3% 27,0028,5527,4027,405 7-4
21-12-29 100,0038,7535,78-- -- 34,9036,7038,7538,7514 26-3
21-12-29 120,0058,1553,05-- -- ----58,1558,151 9-3
21-12-29 150,0085,8083,21-- -- ----85,8085,801 13-1
20-12-30 30,001,751,26-- -- 0,891,621,751,755 2-3
20-12-30 40,003,213,12-- -- 2,753,483,213,211 23-3
20-12-30 45,005,204,43-- -- 4,014,855,205,201 30-3
20-12-30 50,007,006,00-- -- 5,556,507,007,001 30-3
20-12-30 55,009,207,85-- -- ----9,208,8016 19-3
20-12-30 60,0010,9910,02-- -- 9,5510,4510,9910,994 26-3
20-12-30 65,0012,6012,42+0,18 +1,4% 11,8513,0012,6011,857 7-4
20-12-30 70,0015,6215,30-- -- 14,7015,8515,6215,621 2-4
20-12-30 80,0022,2521,70-- -- 20,8522,4022,2522,251 2-4
20-12-30 90,0031,7028,72-- -- 27,7529,6531,7031,701 20-3
20-12-3082100,0039,6036,48-0,05 -0,1% 35,5037,4039,6039,601 20-3
20-12-30 120,0057,4053,89-- -- 52,6555,1057,4057,4026 23-3
20-12-30 150,0085,4582,26-- -- 81,7584,2585,4585,451 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?