Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 73,4873,38+0,10 +0,1% 73,5472,9026.81610:08

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-4-2026)
Totaal volume 9.626 (3.149 Calls, 6.477 Puts)
Totaal open interest bij opening 31.638 (26.502 Calls, 5.136 Puts)
Call / Put ratio 0,49
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 28,00--0,01-- -- 0,01------0 --
17-04-26 30,00------ -- ---------- --
17-04-26 35,00------ -- ---------- --
17-04-26 40,00------ -- ---------- --
17-04-26 44,00--0,02-- -- --------0 --
17-04-26 46,00------ -- ---------- --
17-04-26 48,00------ -- ---------- --
17-04-26 50,00------ -- ---------- --
17-04-26 52,00------ -- ---------- --
17-04-26 54,00------ -- ---------- --
17-04-26 56,00------ -- ---------- --
17-04-26 57,00------ -- ---------- --
17-04-26 58,00------ -- ---------- --
17-04-26 59,00------ -- ---------- --
17-04-26 60,00------ -- ---------- --
17-04-26 62,00------ -- ---------- --
17-04-26 63,00--0,05-- -- --------0 --
17-04-26 64,00------ -- ---------- --
17-04-261965,000,080,02-- -- --0,080,080,076 10-4
17-04-26 66,00------ -- ---------- --
17-04-266767,000,200,01-- -- ----0,200,2050 9-4
17-04-26 68,00------ -- ---------- --
17-04-263869,000,030,04-- -- ----0,050,032 15-4
17-04-26 70,00------ -- ---------- --
17-04-263571,000,050,05-- -- --0,080,050,051 16-4
17-04-26 72,00------ -- ---------- --
17-04-266373,000,020,32-0,30 -93,8% --0,080,370,029 17-4
17-04-26 74,000,991,05-- -- 0,360,560,990,9915 16-4
17-04-26 75,00--2,02-- -- 1,361,56----0 --
17-04-26 76,00------ -- ---------- --
17-04-26 77,00--4,02-- -- 3,363,56----0 --
17-04-26 78,00--5,03-- -- 4,344,58----0 --
17-04-26 80,00------ -- ---------- --
17-04-26 84,00------ -- ---------- --
17-04-26 88,00--15,02-- -- 14,3014,65----0 --
15-05-26135,000,080,04-- -- ----0,080,081 17-3
15-05-26 40,00--0,01-- -- --------0 --
15-05-26 45,00--0,01-- -- --------0 --
15-05-26 48,00--0,01-- -- --------0 --
15-05-26 50,000,040,02-- -- --0,070,040,042 15-4
15-05-26 52,000,160,01-- -- ----0,160,147 7-4
15-05-26 54,000,230,01-- -- ----0,230,231 7-4
15-05-26 56,000,580,03-- -- ----0,580,581 30-3
15-05-26 57,001,140,05-- -- ----1,141,143 23-3
15-05-26 58,000,250,07-- -- ----0,250,251 7-4
15-05-26 59,000,090,08+0,01 +12,5% 0,060,140,090,091 20-4
15-05-26 60,000,120,10-- -- 0,070,150,120,1211 15-4
15-05-26 62,000,160,12+0,04 +33,3% ----0,160,123 15:02
15-05-26 64,000,200,17+0,03 +17,6% ----0,220,15275 16:50
15-05-26 66,000,280,23+0,05 +21,7% ----0,280,2320 17:24
15-05-26 68,000,400,33+0,07 +21,2% --0,530,400,3532 16:33
15-05-26 70,000,740,52+0,22 +42,3% --1,000,740,5033 14:39
15-05-26 72,001,170,91+0,26 +28,6% ----1,200,9538 17:10
15-05-26 74,001,911,66+0,25 +15,1% ----2,161,8414 16:00
15-05-26 76,003,312,89+0,42 +14,5% ----3,313,311 17:06
15-05-26 78,005,294,54+0,75 +16,5% 4,765,005,295,01216 14:51
15-05-26 80,00--6,45-- -- --------0 --
15-05-26 84,00--10,45-- -- --------0 --
15-05-26 88,0017,6414,45-- -- ----17,6517,64100 7-4
15-05-26 92,00--18,47-- -- --------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-- -- 0,010,090,080,081 27-3
19-06-26 35,000,120,01-- -- --0,720,120,121 16-3
19-06-2661640,000,300,02+0,03 +150,0% 0,010,090,300,302 23-3
19-06-26 44,000,300,06-- -- ----0,300,301 9-3
19-06-2615545,000,180,06+0,02 +33,3% ----0,180,181 10-4
19-06-26 46,000,720,07+0,65 +928,6% ----0,720,7218 15-9
19-06-26 48,000,300,09-- -- ----0,300,301 13-2
19-06-26 50,000,340,11-- -- ----0,340,3450 2-4
19-06-26 52,000,160,13-- -- 0,120,200,160,165 17-4
19-06-26 54,000,150,16-0,01 -6,3% ----0,150,151 20-4
19-06-26 55,000,220,17-- -- 0,180,260,220,2021 16-4
19-06-26 56,000,240,19+0,05 +26,3% ----0,240,241 16:31
19-06-26 57,000,420,21-- -- ----0,420,4220 9-4
19-06-26 58,000,280,24-- -- ----0,280,2825 16-4
19-06-26 59,000,550,28-- -- ----0,550,5520 9-4
19-06-26 60,000,410,31+0,10 +32,3% --0,460,410,37113 17:13
19-06-2661462,000,470,40+0,07 +17,5% 0,450,560,470,4552 13:01
19-06-26 64,000,700,53+0,17 +32,1% --0,800,720,58131 17:25
19-06-26 65,000,850,63+0,22 +34,9% ----0,860,7062 14:44
19-06-26 66,000,950,74+0,21 +28,4% ----0,990,8076 16:43
19-06-26 68,001,381,09+0,29 +26,6% ----1,501,172.442 17:22
19-06-26 70,002,031,61+0,42 +26,1% ----2,031,78841 14:32
19-06-26 72,003,092,40+0,69 +28,8% 2,722,873,092,62165 15:02
19-06-267574,004,173,54+0,32 +9,0% ----4,173,9562 14:34
19-06-26 76,005,405,02+0,38 +7,6% ----5,805,4049 15:35
19-06-26 78,00--6,70-- -- --------0 --
19-06-26 80,009,008,57-- -- ----9,009,005 15-4
19-06-26 85,0018,9013,45-- -- ----18,9018,9040 18-3
19-06-26 88,00--16,43-- -- --------0 --
19-06-26 90,0024,5518,42-- -- ----24,5524,5525 17-3
19-06-26 92,0021,0020,42+0,58 +2,8% ----21,0021,0041 13:33
19-06-26 100,0034,7028,42-- -- ----34,7034,7040 16-1
19-06-26 110,0046,0538,40-- -- ----46,0546,0540 24-3
17-07-26 40,00------ -- --------0 --
17-07-26 45,00------ -- --------0 --
17-07-26 50,00------ -- --------0 --
17-07-26 54,00------ -- --------0 --
17-07-26 56,00------ -- --------0 --
17-07-26 58,00------ -- --------0 --
17-07-26 60,00------ -- --------0 --
17-07-26 62,00------ -- --------0 --
17-07-26 64,000,90---- -- ----0,900,901 16:02
17-07-26 66,00------ -- --------0 --
17-07-26 68,001,57---- -- 1,671,831,571,571 20-4
17-07-26 70,00------ -- --------0 --
17-07-26 72,00------ -- --------0 --
17-07-26 74,00------ -- --------0 --
17-07-26 76,00------ -- --------0 --
17-07-26 78,00------ -- 7,107,45----0 --
17-07-26 80,00------ -- --------0 --
17-07-26 84,00------ -- --------0 --
17-07-26 88,00------ -- --------0 --
17-07-26 92,00------ -- 20,5021,10----0 --
18-09-26 24,00--0,02-- -- --------0 --
18-09-26 26,00--0,03-- -- --------0 --
18-09-26 28,00--0,01-- -- --------0 --
18-09-26 30,000,100,02+0,08 +400,0% --0,520,100,101 24-12
18-09-26735,000,250,05+0,02 +40,0% ----0,250,255 24-3
18-09-26 40,000,480,13+0,35 +269,2% ----0,480,481 24-11
18-09-26 46,000,450,23-- -- 0,230,330,450,453 2-4
18-09-26 48,000,450,28-- -- ----0,450,452 7-4
18-09-26 50,001,080,33-- -- ----1,081,082 24-3
18-09-26 52,000,620,40-- -- ----0,620,621 8-4
18-09-26 54,000,710,50-- -- 0,520,680,710,713 13-4
18-09-26 56,000,650,60+0,05 +8,3% 0,660,820,650,652 12:36
18-09-26 58,001,060,76-- -- ----1,061,062 13-4
18-09-26 60,000,920,97-- -- ----1,100,922 17-4
18-09-26 65,002,141,81+0,33 +18,2% 2,012,182,141,9339 14:27
18-09-26 70,003,863,40+0,46 +13,5% ----3,863,8682 14:29
18-09-26 75,006,206,10-- -- ----6,706,2045 17-4
18-09-26 80,0010,309,90+0,40 +4,0% ----10,3010,3033 13:24
18-09-26 85,0023,9514,47-- -- ----23,9523,9510 23-3
18-09-26 90,0024,9019,32-- -- ----24,9024,9011 18-3
18-09-26 100,0031,0329,15-- -- ----31,0331,038 12-2
18-09-26 110,0045,7539,07-- -- ----45,7545,7511 25-3
18-09-26 120,00--48,99-- -- --------0 --
18-12-26 20,000,060,02+0,04 +200,0% ----0,060,062 19-12
18-12-26 24,00--0,04-- -- --------0 --
18-12-26 25,000,100,05+0,05 +100,0% ----0,100,101 10-11
18-12-26 26,00--0,05-- -- --------0 --
18-12-263128,000,100,07+0,01 +14,3% ----0,100,101 6-2
18-12-26 30,000,240,08-- -- --0,520,240,241 23-3
18-12-26 35,000,150,13+0,02 +15,4% ----0,150,151 13:11
18-12-26 40,000,420,20-- -- 0,190,300,420,4212 31-3
18-12-26 45,000,580,31-- -- ----0,580,582 2-4
18-12-26 50,000,500,49-- -- ----0,500,5010 17-4
18-12-26 52,000,670,60-- -- 0,660,810,670,671 15-4
18-12-26 54,001,220,74-- -- ----1,221,225 7-4
18-12-26 55,000,910,83-- -- 0,40--0,910,911 16-4
18-12-26 56,002,670,92-- -- ----2,672,674 30-3
18-12-26 58,001,551,15-- -- 0,552,251,551,556 10-4
18-12-26 60,001,681,42+0,26 +18,3% ----1,691,501.000 17:24
18-12-26 65,002,862,47+0,39 +15,8% ----2,862,8144 14:35
18-12-26 70,004,654,18+0,47 +11,2% ----4,654,651 15:26
18-12-26 75,007,556,78-- -- ----7,607,5511 14-4
18-12-26 80,0010,7010,35+0,35 +3,4% ----10,7010,701 20-4
18-12-26 85,0022,0514,62-- -- ----22,0521,9531 20-3
18-12-26 90,0026,1519,32-- -- ----26,1526,1510 20-3
18-12-26 100,0035,9529,12-- -- ----35,9535,9533 20-3
18-12-26 110,0043,3539,03-- -- ----43,3543,3525 9-2
18-12-26 120,0049,5048,94+0,56 +1,1% ----49,5049,5044 13:40
19-03-27 30,00--0,12-- -- --------0 --
19-03-27 35,00--0,18-- -- --------0 --
19-03-27 40,000,150,28-- -- ----0,150,1510 23-3
19-03-27 45,00--0,44-- -- --------0 --
19-03-27 50,00--0,71-- -- --------0 --
19-03-27 52,001,850,86-- -- ----1,851,851 26-3
19-03-27 54,001,401,05-- -- ----1,401,403 9-4
19-03-273056,002,951,29+0,15 +11,6% ----2,952,9530 26-3
19-03-27 58,001,751,57-- -- 1,711,851,751,7510 15-4
19-03-27 60,002,161,92+0,24 +12,5% ----2,162,1620 13:51
19-03-27 65,003,383,10+0,28 +9,0% ----3,383,3079 13:45
19-03-2725270,005,254,87+0,33 +6,8% ----5,255,252 14:08
19-03-27 75,00--7,43-- -- --------0 --
19-03-27 80,0011,8510,83-- -- ----11,8511,7080 15-4
19-03-27 85,00--14,92-- -- --------0 --
19-03-27 90,00--19,45-- -- --------0 --
19-03-27 100,00--29,12-- -- --------0 --
19-03-27 110,00--39,00-- -- --------0 --
19-03-27 120,0049,8448,92+0,92 +1,9% ----49,8449,52269 14:51
18-06-27130,000,290,13+0,05 +38,5% ----0,290,291 13-8
18-06-27 35,000,370,26-- -- --0,710,370,371 6-1
18-06-27 40,000,900,42-- -- ----0,900,902 3-3
18-06-27 45,001,380,69-- -- ----1,381,3820 30-3
18-06-27 50,001,301,09-- -- ----1,301,301 13-4
18-06-27 55,001,801,72-- -- ----1,801,8025 16-4
18-06-27 60,002,852,70+0,15 +5,6% 2,853,072,852,8292 20-4
18-06-27 70,006,606,19+0,41 +6,6% ----6,606,602 14:11
18-06-27 80,0012,4512,21+0,24 +2,0% ----12,4512,4550 20-4
18-06-27 90,0026,6020,25-- -- ----26,6526,3582 19-3
18-06-27 100,0038,7529,45-- -- ----38,7538,7510 23-3
18-06-27 110,0041,0039,17-- -- ----41,0041,001 10-4
18-06-27 120,00--49,05-- -- --------0 --
17-12-27 20,000,050,04-- -- 0,05--0,050,051 19-1
17-12-27 25,000,190,02-- -- --0,250,190,191 15-4
17-12-27 28,000,230,05-- -- ----0,230,2310 1-4
17-12-27 30,000,270,21-- -- 0,20--0,300,272 9-4
17-12-27 35,000,690,36-- -- ----0,700,6921 3-3
17-12-27 40,000,900,64-- -- ----0,900,902 8-4
17-12-27 45,001,451,06-- -- 0,981,301,451,451 8-4
17-12-27 50,002,571,71-- -- ----2,572,5720 2-4
17-12-27 55,003,222,64-- -- ----3,323,222 8-4
17-12-27 60,003,903,92-- -- ----3,903,901 16-4
17-12-27 70,008,157,84-- -- ----8,158,151 16-4
17-12-27 80,0014,1013,71+0,39 +2,8% 13,9514,4514,1014,0040 12:51
17-12-27 90,0027,0521,65-- -- 21,85--27,0527,051 5-3
17-12-27 100,0034,8230,55-- -- ----34,8234,8260 25-2
17-12-27 110,0040,3039,68+0,62 +1,6% ----40,3040,301 11:16
17-12-2750120,0053,0049,08+0,58 +1,2% ----53,0053,001 11-2
15-12-282.64125,000,580,21-0,03 -14,3% 0,200,440,580,582 30-3
15-12-28 30,000,410,43-- -- ----0,410,411 14-4
15-12-28 35,000,760,77-- -- ----0,760,761 17-4
15-12-28 40,001,311,27-- -- ----1,311,311 17-4
15-12-28 45,002,111,99-- -- ----2,112,111 14-4
15-12-28 50,003,122,96+0,16 +5,4% ----3,123,121 13:53
15-12-28 55,004,654,23-- -- ----4,654,651 13-4
15-12-28 60,006,105,87-- -- ----6,116,1010 15-4
15-12-28 70,0014,4510,21-- -- ----14,4514,4522 24-3
15-12-28 80,0021,0016,01-- -- ----21,0021,001 27-1
15-12-28 90,0030,9023,58-- -- ----30,9030,9025 21-1
15-12-28 100,0033,5531,83-- -- ----33,6533,555 13-4
15-12-28 110,0044,9540,68-- -- ----44,9544,955 1-4
15-12-28 120,0052,2049,92-- -- 49,8051,0552,2052,204 8-4
21-12-29 25,000,480,43-- -- ----0,480,481 15-4
21-12-29 30,000,900,77-- -- ----0,900,902 10-4
21-12-29 40,002,201,95-- -- ----2,202,205 10-4
21-12-29 45,002,952,90-- -- ----2,952,951 16-4
21-12-29 50,004,104,11-0,01 -0,2% ----4,104,102 20-4
21-12-29 55,006,005,62-- -- ----6,006,001 13-4
21-12-29 60,008,067,47-- -- ----8,068,062 13-4
21-12-293070,0013,0112,19+0,28 +2,3% ----13,0113,012 13-4
21-12-2922880,0019,8018,21+0,35 +1,9% ----19,8519,804 8-4
21-12-29 90,0027,2025,26-- -- ----27,2027,205 9-4
21-12-2939100,0033,1033,18+0,60 +1,8% ----33,1033,101 15-4
21-12-29 120,0058,1550,58-- -- ----58,1558,151 9-3
21-12-294150,0085,8079,20+0,37 +0,5% ----85,8085,801 13-1
20-12-30 30,001,151,00+0,15 +15,0% ----1,151,151 13:37
20-12-30 40,002,622,58-- -- ----2,622,621 17-4
20-12-30 45,005,203,73-- -- ----5,205,201 30-3
20-12-30 50,005,155,15-- -- ----5,155,151 15-4
20-12-30 55,007,446,79-- -- ----7,447,441 8-4
20-12-30 60,009,108,74-- -- ----9,109,1030 14-4
20-12-30 65,0011,2010,96-- -- ----11,2011,201 17-4
20-12-30 70,0014,2013,61-- -- ----14,2014,2012 15-4
20-12-30 80,0019,9019,63-- -- ----19,9019,902 15-4
20-12-307990,0031,7026,43+0,66 +2,5% ----31,7031,701 20-3
20-12-30 100,0034,9034,15-- -- ----34,9034,9065 14-4
20-12-30 120,0057,4051,15-- -- ----57,4057,4026 23-3
20-12-30 150,0085,4578,88-- -- ----85,4585,451 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?