Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 75,5874,88+0,70 +0,9% 75,7474,80621.88617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-5-2026)
Totaal volume 2.312 (1.749 Calls, 563 Puts)
Totaal open interest bij opening 43.470 (15.834 Calls, 27.636 Puts)
Call / Put ratio 3,11
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26135,000,080,04-- -- ----0,080,081 17-3
15-05-26 40,000,020,01+0,01 +100,0% ----0,020,0215 21-4
15-05-26 45,00--0,01-- -- --------0 --
15-05-26 48,00--0,02-- -- --------0 --
15-05-26650,000,040,01-- -- ----0,040,042 15-4
15-05-26752,000,160,01-- -- --0,050,160,147 7-4
15-05-266254,000,230,01-- -- ----0,230,231 7-4
15-05-26156,000,010,010,00 0,0% --0,050,010,011 6-5
15-05-26257,001,140,02-- -- ----1,141,143 23-3
15-05-263558,000,250,03-- -- ----0,250,251 7-4
15-05-265159,000,090,01-- -- ----0,090,091 20-4
15-05-2614360,000,070,01-- -- --0,030,070,0715 29-4
15-05-2647562,000,060,03-- -- --0,070,060,0640 4-5
15-05-2665464,000,030,07-0,04 -57,1% --0,060,030,035 12-5
15-05-2650866,000,030,01-- -- 0,020,070,030,031 7-5
15-05-26 67,00--0,02-- -- --0,10----0 --
15-05-2641468,000,040,01+0,03 +300,0% 0,010,070,040,041 12-5
15-05-26 69,00--0,02-- -- 0,010,11----0 --
15-05-2680370,000,070,03+0,04 +133,3% 0,020,080,070,0724 12-5
15-05-26 71,000,160,05-- -- 0,020,100,160,1610 8-5
15-05-2643872,000,100,06+0,04 +66,7% 0,040,140,110,0965 12-5
15-05-268273,000,300,10-- -- 0,100,230,300,2636 8-5
15-05-2635874,000,370,16+0,21 +131,3% 0,240,390,450,3131 12-5
15-05-26 75,000,610,31+0,30 +96,8% 0,590,740,720,4640 12-5
15-05-26 76,001,050,60+0,45 +75,0% 1,181,361,200,9120 12-5
15-05-26 77,001,261,14-- -- 1,992,181,261,261 11-5
15-05-26 78,003,131,91+1,22 +63,9% 2,933,133,133,1315 12-5
15-05-26 79,00--2,83-- -- 3,924,15----0 --
15-05-26 80,00--3,80-- -- 4,915,15----0 --
15-05-26 82,00--5,80-- -- 6,857,20----0 --
15-05-26 84,00--7,80-- -- 8,859,20----0 --
15-05-26 88,0013,9911,80-- -- 12,8513,2013,9913,9910 28-4
15-05-26 92,00--15,80-- -- 16,8517,20----0 --
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-- -- --0,060,120,121 16-3
19-06-2661640,000,040,02-- -- ----0,040,041 5-5
19-06-261344,000,300,01-- -- 0,010,080,300,301 9-3
19-06-2615545,000,180,01-- -- ----0,180,181 10-4
19-06-262046,000,720,02+0,70 +3500,0% 0,010,080,720,7218 15-9
19-06-262048,000,300,01-- -- 0,010,090,300,301 13-2
19-06-26 50,000,340,01-- -- 0,030,100,340,3450 2-4
19-06-26 52,000,150,03-- -- 0,010,120,150,152 24-4
19-06-2672654,000,120,05-- -- 0,030,140,120,102 4-5
19-06-264.12655,000,120,06+0,01 +16,7% 0,050,150,120,121 8-5
19-06-26 56,000,100,08-- -- 0,050,170,100,1015 11-5
19-06-26 57,000,140,10-- -- 0,060,180,140,147 8-5
19-06-26 58,000,240,11-- -- 0,080,200,250,2415 29-4
19-06-26 59,000,230,13-- -- 0,090,220,230,2322 28-4
19-06-267.38360,000,150,15+0,03 +20,0% 0,110,240,150,1550 11-5
19-06-2664462,000,190,18-- -- 0,160,250,200,1953 11-5
19-06-2651464,000,300,23+0,07 +30,4% 0,230,330,300,2763 12-5
19-06-26 65,000,330,27+0,06 +22,2% 0,280,410,330,335 12-5
19-06-261.07466,000,420,32+0,10 +31,3% 0,350,480,420,426 12-5
19-06-26 68,000,530,45+0,08 +17,8% 0,540,670,530,531 12-5
19-06-26 70,001,010,68+0,33 +48,5% 0,871,021,010,859 12-5
19-06-26 72,001,541,08+0,46 +42,6% 1,451,591,541,5427 12-5
19-06-267174,002,591,78+0,81 +45,5% 2,342,512,592,3014 12-5
19-06-2618576,003,692,87+0,95 +33,1% 3,643,843,693,6910 12-5
19-06-26 78,00--4,33-- -- 5,255,50----0 --
19-06-26 80,006,206,09-- -- 7,057,406,206,205 11-5
19-06-26 82,00--7,98-- -- 9,009,35----0 --
19-06-26 85,0013,1110,92-- -- 12,0012,3513,1113,1110 28-4
19-06-26 88,00--13,90-- -- 15,0015,35----0 --
19-06-26 90,0024,5515,90-- -- 17,0017,3524,5524,5525 17-3
19-06-26 92,0021,0017,90-- -- 19,0019,3521,0021,0041 20-4
19-06-26195100,0034,7025,91+1,25 +4,8% 27,0027,3534,7034,7040 16-1
19-06-26 110,0046,0535,90-- -- 37,0537,4046,0546,0540 24-3
17-07-26 40,00--0,01-- -- --0,12----0 --
17-07-26 45,00--0,07-- -- 0,010,15----0 --
17-07-26 50,00--0,11-- -- 0,040,19----0 --
17-07-26 52,00--0,13-- -- 0,060,21----0 --
17-07-26 54,00--0,15-- -- 0,090,24----0 --
17-07-26 56,00--0,17-- -- 0,120,28----0 --
17-07-26 58,00--0,21-- -- 0,170,31----0 --
17-07-26 60,000,300,24+0,06 +25,0% 0,230,370,300,301 12-5
17-07-26 62,000,350,32-- -- 0,330,460,350,35100 7-5
17-07-26 64,000,750,41-- -- 0,430,550,750,751 30-4
17-07-26 66,000,760,55+0,21 +38,2% 0,620,740,760,762 12-5
17-07-267368,000,980,76-- -- 0,911,070,980,982 8-5
17-07-26 70,001,331,09+0,24 +22,0% 1,341,501,331,332 12-5
17-07-26 72,001,661,58-- -- 1,972,132,111,6611 11-5
17-07-269474,002,902,32+0,67 +28,9% 2,903,052,902,902 12-5
17-07-26 76,004,213,34+0,88 +26,3% 4,084,264,214,0644 12-5
17-07-26 78,00--4,68-- -- 5,505,75----0 --
17-07-26 80,00--6,26-- -- 7,207,50----0 --
17-07-26 82,00--8,07-- -- 9,059,40----0 --
17-07-26 84,00--10,01-- -- 11,0511,35----0 --
17-07-26 88,00--13,96-- -- 15,0515,35----0 --
17-07-26 92,00--17,95-- -- 19,0019,35----0 --
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 --
18-09-26130,000,100,010,00 0,0% --0,090,100,101 24-12
18-09-26 35,000,250,03-- -- 0,020,120,250,255 24-3
18-09-26540,000,480,10+0,01 +10,0% 0,050,140,480,481 24-11
18-09-26 46,000,250,18-- -- 0,150,260,250,2518 27-4
18-09-26 48,000,290,22-- -- 0,190,310,290,292 29-4
18-09-26 50,000,300,26-- -- 0,240,360,300,307 6-5
18-09-26 52,000,410,32-- -- 0,300,430,410,419 28-4
18-09-26 54,000,710,37-- -- 0,370,510,710,713 13-4
18-09-26 56,000,470,46-- -- 0,470,610,470,471 11-5
18-09-261.28658,000,800,55-- -- 0,590,730,800,8025 4-5
18-09-2672860,000,750,69-- -- 0,740,900,750,7550 11-5
18-09-261.10265,001,501,24+0,28 +22,6% 1,421,571,501,501 12-5
18-09-26 70,002,602,38-- -- 2,762,932,602,6010 7-5
18-09-26 75,005,204,50+0,70 +15,6% 5,155,405,205,201 12-5
18-09-26 80,007,957,85-- -- 8,759,058,257,9511 11-5
18-09-26 85,0013,9012,12-- -- 13,1013,5013,9013,906 28-4
18-09-2627890,0024,9016,91+1,26 +7,5% 17,9018,3024,9024,9011 18-3
18-09-26 100,0031,0326,78-- -- 27,8528,2031,0331,038 12-2
18-09-26 110,0045,7536,67-- -- 37,7538,1045,7545,7511 25-3
18-09-26 120,00--46,64-- -- 47,7048,05----0 --
18-12-26 20,000,060,01+0,05 +500,0% --0,080,060,062 19-12
18-12-26 24,00--0,01-- -- --0,13----0 --
18-12-26 25,000,100,01+0,09 +900,0% --0,090,100,101 10-11
18-12-26 26,00--0,01-- -- --0,15----0 --
18-12-26 28,000,100,02-- -- 0,010,120,100,101 6-2
18-12-2662630,000,240,03-- -- 0,020,130,240,241 23-3
18-12-26 35,000,150,11-- -- 0,060,200,150,151 20-4
18-12-26 40,000,420,19-- -- 0,180,270,420,4212 31-3
18-12-26 45,000,320,29-- -- 0,260,400,320,325 30-4
18-12-26 50,000,520,45+0,07 +15,6% 0,440,590,520,521 12-5
18-12-26 52,000,510,54-- -- 0,530,680,510,511 7-5
18-12-26 54,001,220,66-- -- 0,640,811,221,225 7-4
18-12-261.83655,000,730,72-- -- 0,710,890,730,7315 11-5
18-12-26 56,002,670,79-- -- 0,800,972,672,674 30-3
18-12-2615758,000,960,97-- -- 0,991,160,960,962 6-5
18-12-26 60,001,291,16+0,13 +11,2% 1,241,411,291,291 12-5
18-12-26 65,002,152,02+0,13 +6,4% 2,132,312,152,1513 12-5
18-12-26 70,003,363,31-- -- 3,653,823,363,3623 11-5
18-12-26 75,005,455,42-- -- 5,956,255,455,4582 11-5
18-12-26 80,009,108,56+0,54 +6,3% 9,309,609,109,101 12-5
18-12-26 85,0013,5012,47-- -- 13,3513,8013,5013,502 8-5
18-12-26 90,0026,1516,99-- -- 17,9518,4026,1526,1510 20-3
18-12-26 100,0035,9526,67-- -- 27,7028,1535,9535,9533 20-3
18-12-26 110,0043,3536,57-- -- 37,7038,1043,3543,3525 9-2
18-12-26 120,0048,8546,50-- -- 47,6548,0548,8548,8511 22-4
19-03-27 30,00--0,09-- -- 0,040,20----0 --
19-03-27 35,00--0,16-- -- 0,100,24----0 --
19-03-27 40,000,330,25-- -- 0,230,350,330,3316 23-4
19-03-27 45,000,510,40-- -- 0,370,530,520,516 23-4
19-03-27 50,00--0,61-- -- 0,630,76----0 --
19-03-27 52,001,850,73-- -- 0,770,911,851,851 26-3
19-03-27854,001,120,89+0,14 +15,7% 0,951,091,121,125 5-5
19-03-27 56,001,421,08-- -- 1,171,301,421,4242 23-4
19-03-27 58,001,711,30-- -- 1,421,561,711,714 4-5
19-03-27 60,001,751,58-- -- 1,731,881,751,7510 8-5
19-03-27 65,002,642,54-- -- 2,782,962,712,63138 11-5
19-03-27 70,005,354,02-- -- 4,404,625,355,35100 24-4
19-03-2733175,006,906,15+0,77 +12,5% 6,707,006,906,8032 12-5
19-03-27 80,009,959,18+0,77 +8,4% 9,8510,209,959,8529 12-5
19-03-27 85,00--12,92-- -- 13,7014,20----0 --
19-03-27 90,0019,3017,20-- -- 18,1518,6019,3019,0025 28-4
19-03-27 100,00--26,71-- -- 27,7028,20----0 --
19-03-27 110,00--36,54-- -- 37,5538,10----0 --
19-03-27 120,0049,8446,46-- -- 47,6048,0549,8449,52269 20-4
18-06-27 30,000,180,15-- -- 0,090,300,180,184 5-5
18-06-27135,000,370,28-- -- 0,190,410,370,371 6-1
18-06-27 40,000,380,40-- -- 0,320,550,380,386 6-5
18-06-27 45,000,660,60-- -- 0,560,770,660,6620 28-4
18-06-27 50,001,000,93-- -- 0,951,171,001,0016 8-5
18-06-27 55,001,551,46-- -- 1,541,761,551,557 11-5
18-06-27 60,002,352,28-- -- 2,472,662,352,351 11-5
18-06-27 70,005,755,23+0,52 +9,9% 5,605,905,755,7528 12-5
18-06-27 80,0010,8110,59-- -- 11,2511,6010,8110,812 6-5
18-06-27 90,0026,6018,16-- -- 19,0019,4526,6526,3582 19-3
18-06-27 100,0038,7527,09-- -- 28,0028,5038,7538,7510 23-3
18-06-27 110,0037,0036,76-- -- 37,7538,2037,0037,0016 11-5
18-06-27 120,00--46,58-- -- 47,5048,10----0 --
18-06-27 150,00--76,30-- -- 77,3077,85----0 --
17-12-27 20,000,110,01-- -- 0,050,210,110,112 22-4
17-12-2744625,000,200,04-- -- 0,010,260,200,201 11-5
17-12-27 28,000,230,10-- -- 0,040,310,230,2310 1-4
17-12-27 30,000,270,20-- -- 0,200,350,300,272 9-4
17-12-27 35,000,450,35-- -- 0,240,520,450,4520 28-4
17-12-27 40,000,580,58-- -- 0,500,780,580,581 7-5
17-12-27 45,001,450,94-- -- 0,901,171,451,451 8-4
17-12-2723250,001,501,48-- -- 1,461,741,501,502 11-5
17-12-27 55,002,352,25-- -- 2,322,572,352,353 6-5
17-12-27 60,003,483,34-- -- 3,423,763,483,481 11-5
17-12-27 70,006,856,76-- -- 7,057,406,956,857 11-5
17-12-27 80,0013,6512,31-- -- 12,8013,2513,6513,502 5-5
17-12-279290,0027,0519,68+1,01 +5,1% 20,3020,9027,0527,051 5-3
17-12-27 100,0028,4528,31-- -- 28,9029,7528,4528,451 6-5
17-12-27 110,0038,3537,39+0,96 +2,6% 38,2539,1038,4038,3016 12-5
17-12-27 120,0048,8046,84-- -- 47,7548,6048,9548,758 30-4
17-12-27 150,00--76,28-- -- 77,3578,25----0 --
15-12-28 25,000,200,14-- -- 0,060,420,200,201 6-5
15-12-28 30,000,410,42-- -- 0,260,570,410,411 14-4
15-12-28 35,000,760,71-- -- 0,570,910,760,761 17-4
15-12-28 40,001,301,15-- -- 1,021,431,301,301 11-5
15-12-28 45,002,111,74-- -- 1,662,082,112,111 14-4
15-12-28 50,002,652,58-- -- 2,542,962,652,652 8-5
15-12-28 55,004,653,69-- -- 3,684,164,654,651 13-4
15-12-28 60,005,355,14-- -- 5,155,705,355,351 7-5
15-12-28 70,009,509,19-- -- 9,3510,009,509,501 11-5
15-12-28 80,0016,7014,87-- -- 15,2515,7516,7016,704 24-4
15-12-28 90,0023,9521,85-- -- 22,2023,0523,9523,955 27-4
15-12-28 100,0030,4029,80-- -- 30,2531,2030,5030,405 7-5
15-12-28 110,0040,5538,44-- -- 38,9040,0040,5540,5014 4-5
15-12-28 120,0052,2047,65-- -- 48,1549,2552,2052,204 8-4
15-12-28 150,00--76,63-- -- 77,2578,45----0 --
21-12-29 25,000,480,38-- -- 0,190,630,480,481 15-4
21-12-29 30,000,900,68-- -- 0,520,950,900,902 10-4
21-12-29 40,001,851,74+0,11 +6,3% 1,612,091,851,8526 12-5
21-12-29 45,002,892,59+0,30 +11,6% 2,492,992,892,891 12-5
21-12-29 50,003,953,69-- -- 3,624,163,953,951 7-5
21-12-29 55,005,405,09-- -- 5,005,655,405,401 7-5
21-12-29 60,007,106,73+0,37 +5,5% 6,707,407,107,1026 12-5
21-12-29 70,0011,4511,21-- -- 11,2512,0511,4511,451 7-5
21-12-29 80,0017,0017,00-- -- 17,2518,0017,0017,001 6-5
21-12-29 90,0027,2023,80-- -- 23,9525,0527,2027,205 9-4
21-12-29 100,0032,3031,31-- -- 31,6032,8032,3032,301 4-5
21-12-29 110,00--39,37-- -- 39,7541,15----0 --
21-12-29 120,0050,2547,92-- -- 48,6050,2050,2550,251 28-4
21-12-29 150,0085,8076,21-- -- 77,1578,8085,8085,801 13-1
20-12-302030,001,300,95+0,05 +5,3% 0,691,321,301,302 21-4
20-12-30 40,002,742,37-- -- 2,172,822,742,742 24-4
20-12-30 45,003,443,42-- -- 3,223,953,443,441 6-5
20-12-30 50,004,954,72-- -- 4,575,354,954,951 6-5
20-12-30 55,006,306,29-- -- 6,156,906,306,301 11-5
20-12-30 60,008,508,01-- -- 8,008,808,508,5010 11-5
20-12-30 65,0010,5010,27-- -- 10,2511,0510,5010,501 6-5
20-12-30 70,0013,0512,88-- -- 12,8013,8513,0513,051 8-5
20-12-30 80,0018,7718,63-- -- 18,6519,7518,7718,771 6-5
20-12-30 90,0025,7025,21-- -- 25,2026,5525,7025,7010 11-5
20-12-30 100,0033,5532,49-- -- 32,4534,0533,5533,5540 6-5
20-12-30 110,00--40,38-- -- 40,2042,20----0 --
20-12-30 120,0057,4048,89-- -- 48,9050,8557,4057,4026 23-3
20-12-30 150,0085,4577,02-- -- 77,1579,4085,4585,451 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?