Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 65,7465,72+0,02 0,0% 66,0665,48221.80014:00

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-12-2025)
Totaal volume 2.103 (1.508 Calls, 595 Puts)
Totaal open interest bij opening 16.957 (6.819 Calls, 10.138 Puts)
Call / Put ratio 2,53
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-26 28,00------ -- ---------- --
16-01-26 30,00------ -- --------0 --
16-01-26 35,00--0,04-- -- --------0 --
16-01-26 40,00--0,01-- -- --------0 --
16-01-26 42,00--0,01-- -- --------0 --
16-01-26 44,00--0,02-- -- --------0 --
16-01-26 46,00--0,01-- -- --------0 --
16-01-26 48,00--0,02-- -- --------0 --
16-01-26350,000,110,03-- -- ----0,110,111 28-11
16-01-262.13752,000,050,01-- -- ----0,050,0585 19-12
16-01-26253,000,060,010,00 0,0% ----0,060,062 19-12
16-01-26 54,000,050,02-- -- ----0,050,052 23-12
16-01-26 55,000,200,03-- -- ----0,200,202 5-12
16-01-261356,000,090,04-0,01 -25,0% ----0,090,092 29-12
16-01-26 57,000,100,06-- -- --1,370,100,1050 19-12
16-01-26 58,000,110,07-- -- ----0,110,111 23-12
16-01-26 59,000,070,08-0,01 -12,5% --0,090,070,0720 30-12
16-01-26 60,000,080,09-0,01 -11,1% ----0,100,085 30-12
16-01-26 62,000,140,20-0,06 -30,0% --0,310,190,14142 30-12
16-01-26 64,000,330,46-0,13 -28,3% ----0,340,3312 30-12
16-01-26 66,000,931,23-0,30 -24,4% --1,730,950,93121 30-12
16-01-261968,002,642,74-0,36 -13,1% ----2,642,642 23-12
16-01-26 70,004,404,66-0,26 -5,6% ----4,404,402 30-12
16-01-26 72,00--6,66-- -- --------0 --
16-01-26 76,00--10,66-- -- --------0 --
16-01-26 80,00--14,66-- -- --------0 --
20-02-26 28,00--0,01-- -- --------0 --
20-02-26 30,00--0,01-- -- --------0 --
20-02-26 35,00--0,01-- -- --------0 --
20-02-26 40,00--0,01-- -- --------0 --
20-02-26 42,00--0,02-- -- --------0 --
20-02-26 44,00--0,03-- -- --------0 --
20-02-26 46,00--0,07-- -- --------0 --
20-02-26 48,000,070,09-- -- ----0,070,072 22-12
20-02-26 50,00--0,11-- -- --------0 --
20-02-26 52,000,180,15-- -- ----0,180,181 19-12
20-02-26254,000,160,19-0,03 -15,8% ----0,160,161 29-12
20-02-26 55,000,200,22-- -- ----0,200,205 24-12
20-02-26 56,000,250,25-- -- ----0,320,258 22-12
20-02-26 57,000,260,29-0,03 -10,3% ----0,260,263 30-12
20-02-26 58,000,320,35-0,03 -8,6% ----0,320,3231 30-12
20-02-26 59,000,400,43-- -- ----0,400,392 24-12
20-02-26 60,000,480,53-0,05 -9,4% --0,550,480,481 30-12
20-02-26 62,000,760,83-0,07 -8,4% ----0,850,765 30-12
20-02-26 64,001,171,34-0,17 -12,7% 0,50--1,331,1742 30-12
20-02-261966,001,902,16-0,22 -10,2% ----1,901,9011 30-12
20-02-26 68,003,163,38-0,22 -6,5% ----3,203,1615 30-12
20-02-26 70,004,844,91-- -- ----4,844,841 29-12
20-02-26672,006,506,68-0,34 -5,1% ----6,506,506 29-12
20-02-26 76,00--10,66-- -- --------0 --
20-02-26 80,00--14,66-- -- --------0 --
20-02-26 84,00--18,66-- -- --------0 --
20-03-26220,000,030,01+0,02 +200,0% ----0,030,031 4-8
20-03-26122,000,030,01-- -- ----0,030,031 1-8
20-03-26 24,00--0,01-- -- --0,09----0 --
20-03-26126,000,020,01-- -- ----0,020,021 11-11
20-03-26 28,00--0,01-- -- --------0 --
20-03-26 30,00--0,01-- -- --------0 --
20-03-26935,000,110,010,00 0,0% ----0,110,111 17-10
20-03-26 36,000,320,02-- -- ----0,320,321 12-6
20-03-26 38,000,160,03-- -- ----0,160,161 25-9
20-03-26 40,000,110,06-- -- ----0,110,111 8-12
20-03-26 42,000,330,07-- -- ----0,340,332 3-9
20-03-26 44,000,330,08-- -- ----0,330,3310 29-9
20-03-26 45,000,220,09-- -- ----0,220,221 19-11
20-03-26 46,000,510,11-- -- ----0,510,511 16-9
20-03-26 48,000,150,13-- -- ----0,150,151 22-12
20-03-2617250,000,300,16-0,02 -12,5% --1,330,300,306 10-12
20-03-26 52,000,200,21-- -- ----0,200,201 23-12
20-03-26 54,000,320,27-- -- --------2.683 23-12
20-03-26 55,000,290,29-- -- ----0,290,291 29-12
20-03-26 56,000,360,37-- -- ----0,360,362 29-12
20-03-26 57,00--0,43-- -- --------0 --
20-03-26 58,000,480,52-- -- ----0,480,483 24-12
20-03-26 59,00--0,61-- -- --------0 --
20-03-26 60,000,750,74+0,01 +1,4% --0,820,750,751 30-12
20-03-26 62,001,051,12-- -- ----1,051,052 23-12
20-03-2612864,001,541,69-0,17 -10,1% ----1,551,545 30-12
20-03-26 65,002,042,06-- -- ----2,042,00252 29-12
20-03-26 66,00--2,52-- -- --------0 --
20-03-26 68,009,153,67-- -- ----9,159,151 17-10
20-03-26 70,004,925,12-- -- ----4,924,921 23-12
20-03-26 72,006,756,83-- -- ----6,756,752 23-12
20-03-26 76,00--10,66-- -- --------0 --
20-03-26 80,0020,5514,66-- -- ----20,5520,553 26-9
20-03-26 84,00--18,66-- -- --------0 --
20-03-26 90,0031,0524,66-- -- ----31,0531,053 25-9
20-03-26 100,0038,6534,66-0,38 -1,1% ----38,8038,6510 8-8
19-06-26822,000,080,01-- -- ----0,100,088 25-6
19-06-26 24,00--0,01-- -- --------0 --
19-06-26 26,000,060,01-- -- ----0,060,061 30-9
19-06-26 28,00--0,02-- -- --------0 --
19-06-26 30,000,070,05-- -- ----0,070,071 17-12
19-06-26 35,000,160,09-- -- --2,020,160,162 6-11
19-06-26 40,000,170,14-- -- ----0,170,178 17-12
19-06-26 44,000,750,22-- -- ----0,750,751 16-9
19-06-26 45,000,230,25-- -- ----0,230,234 24-12
19-06-26 46,000,720,28-- -- ----0,720,7218 15-9
19-06-26 48,000,450,35-- -- ----0,450,451 15-12
19-06-26 50,000,430,45-0,02 -4,4% ----0,430,4318 30-12
19-06-26 52,000,570,59-- -- ----0,570,571 23-12
19-06-26 54,000,900,78-- -- ----0,900,9040 19-12
19-06-264.90955,000,870,90-0,07 -7,8% ----0,870,8720 30-12
19-06-26 56,001,161,03-- -- ----1,161,162 22-12
19-06-26 58,001,351,39-- -- --1,601,351,355 29-12
19-06-26 60,001,731,87-0,14 -7,5% ----1,731,731 30-12
19-06-26 62,002,432,50-- -- ----2,432,3852 23-12
19-06-26 64,003,143,32-0,18 -5,4% ----3,143,1238 30-12
19-06-26 65,003,603,81-0,21 -5,5% ----3,603,605 30-12
19-06-26 66,005,184,37-- -- ----5,185,155 15-12
19-06-26 68,007,005,63-- -- ----7,007,001 10-12
19-06-26 70,006,707,08-0,38 -5,4% ----6,706,706 30-12
19-06-26 72,008,708,71-0,01 -0,1% ----8,708,701 30-12
19-06-26 76,00--12,26-- -- --------0 --
19-06-26 80,0015,7716,09-- -- ----15,9015,777 23-12
19-06-26 90,0030,8825,84-- -- ----30,8830,881 5-11
19-06-26155100,0040,0535,77-0,40 -1,1% ----40,0540,0560 13-8
18-09-26 24,00--0,06-- -- --------0 --
18-09-26 26,00--0,07-- -- --------0 --
18-09-26 28,00--0,08-- -- --------0 --
18-09-26 30,000,100,10-- -- ----0,100,101 24-12
18-09-26 35,000,280,17-- -- ----0,280,281 24-10
18-09-26 40,000,480,29-- -- ----0,480,481 24-11
18-09-26 46,001,150,56-- -- ----1,151,151 18-11
18-09-26 48,001,140,70-- -- ----1,141,1410 17-11
18-09-26 50,000,850,90-- -- ----0,850,851 29-12
18-09-26 52,001,281,14-- -- ----1,281,281 19-12
18-09-26 54,002,321,45-- -- ----2,322,321 12-11
18-09-26 56,002,051,85-- -- ----2,052,052 19-12
18-09-26 58,002,362,35-- -- ----2,362,361 29-12
18-09-26 60,002,862,98-0,12 -4,0% ----2,862,861 30-12
18-09-26 65,005,075,22-0,15 -2,9% ----5,075,072 30-12
18-09-26 70,008,408,50-- -- ----8,408,405 23-12
18-09-26 75,0012,4512,58-- -- ----12,4512,352 29-12
18-09-26 80,0016,8517,14-- -- ----16,8516,8525 23-12
18-09-26 90,0027,7026,73-- -- ----27,7327,7046 16-12
18-09-26 100,0037,6036,53-- -- ----37,6037,601 18-12
18-12-26 20,000,060,02-- -- ----0,060,062 19-12
18-12-26 24,00--0,05-- -- --------0 --
18-12-26 25,000,100,06-- -- ----0,100,101 10-11
18-12-26 26,00--0,08-- -- --------0 --
18-12-26 28,000,260,11-- -- ----0,260,261 8-7
18-12-26 30,000,160,14-- -- ----0,160,1640 5-12
18-12-26 35,000,310,23-- -- ----0,310,3117 27-11
18-12-26 40,000,370,39-0,02 -5,1% ----0,370,363 30-12
18-12-26 45,000,650,67-0,02 -3,0% --1,200,650,655 30-12
18-12-261.28250,001,151,16-0,04 -3,4% --1,201,151,153 29-12
18-12-26 52,00--1,46-- -- --------0 --
18-12-26 54,00--1,82-- -- --------0 --
18-12-26 55,001,962,06-- -- --5,502,091,9645 23-12
18-12-26 56,00--2,28-- -- --------0 --
18-12-26 58,002,732,83-0,10 -3,5% ----2,732,731 30-12
18-12-26 60,003,383,51-0,13 -3,7% ----3,403,3635 30-12
18-12-26 65,005,705,76-0,06 -1,0% ----5,705,705 30-12
18-12-26 70,008,578,97-0,40 -4,5% ----8,758,573 30-12
18-12-26 75,00--12,87-- -- --------0 --
18-12-26 80,0023,1717,25-- -- ----23,2223,1735 17-10
18-12-26 90,0032,2026,77-- -- ----32,2032,201 3-10
18-12-26 100,0041,2536,57-- -- ----41,2541,2526 7-10
18-12-26106120,0059,7756,27-0,33 -0,6% ----59,7759,7785 15-10
18-06-27 30,000,290,21-- -- ----0,290,291 13-8
18-06-27 35,000,530,38-- -- ----0,530,531 3-11
18-06-27 40,000,840,67-- -- ----0,840,845 8-12
18-06-27 45,001,141,17-- -- ----1,141,142 29-12
18-06-27 50,002,161,98-- -- ----2,162,123 19-12
18-06-27 55,003,523,20-- -- ----3,523,5210 18-12
18-06-27 60,004,954,98-- -- ----4,954,955 29-12
18-06-27 70,0012,0510,55-- -- ----12,0512,0585 10-12
18-06-27 80,0019,8518,35-0,39 -2,1% ----19,8519,756 9-12
18-06-27 90,0029,3527,35-- -- ----29,3529,302 10-12
18-06-27 100,00--36,83-- -- --------0 --
18-06-27 110,00--46,48-- -- --------0 --
18-06-27 120,00--56,30-- -- --------0 --
17-12-27 20,000,080,11-- -- 0,08--0,080,081 23-12
17-12-2744025,000,170,19-0,01 -5,3% --0,570,170,172 13-11
17-12-278528,000,280,19-0,01 -5,3% ----0,280,282 26-11
17-12-27 30,000,320,26-- -- 0,25--0,320,321 16-12
17-12-2730335,000,550,52-0,01 -1,9% ----0,550,552 29-12
17-12-27 40,000,950,97-- -- ----0,950,951 29-12
17-12-27 45,001,851,69-- -- ----1,851,851 19-12
17-12-27 50,002,852,75-- -- ----2,852,852 22-12
17-12-27 55,005,754,22-- -- ----5,755,7515 13-10
17-12-27 60,006,306,19-- -- ----6,306,30152 22-12
17-12-27 70,0015,3511,92-- -- ----15,3515,3523 7-10
17-12-27 80,0024,1519,55-- -- ----24,4024,15200 7-10
17-12-27 90,0030,1028,35-- -- ----30,1030,102 12-12
17-12-27 100,0046,6337,70-- -- ----46,6346,6320 5-6
17-12-27 110,0047,0547,25-0,20 -0,4% ----47,0547,0527 30-12
17-12-27 120,0058,5556,85-- -- ----58,5558,551 9-12
15-12-28 25,000,300,29-- -- --0,320,300,301 19-12
15-12-28 30,000,870,58-- -- ----0,870,871 25-11
15-12-28 35,001,321,07-- -- ----1,321,321 4-12
15-12-28 40,001,801,80-- -- ----1,801,802 29-12
15-12-28 45,002,792,84-- -- ----3,062,7743 19-12
15-12-28 50,004,164,24-0,08 -1,9% ----4,184,163 30-12
15-12-28 55,006,356,01-- -- ----6,356,351 15-12
15-12-2830060,008,458,21-0,14 -1,7% ----8,458,451 22-12
15-12-28 70,0014,3514,09-- -- ----14,3514,351 22-12
15-12-28 80,0025,4821,40-- -- ----25,4825,4820 16-10
15-12-28 90,0033,4029,67-- -- ----33,4033,401 15-10
15-12-28 100,0045,1538,65-- -- ----45,1945,1435 31-7
15-12-28 110,00--47,78-- -- --------0 --
15-12-28 120,0063,5057,15-- -- ----63,5563,505 6-8
21-12-292725,000,560,51-0,01 -2,0% ----0,560,565 19-12
21-12-29 30,001,360,99-- -- --4,501,361,361 26-11
21-12-29 40,002,652,65-- -- --4,002,652,653 29-12
21-12-29 45,003,923,94-0,02 -0,5% ----3,923,922 30-12
21-12-29 50,006,005,58-- -- --7,506,006,001 18-12
21-12-29 55,007,657,56-- -- ----7,657,654 29-12
21-12-29 60,009,709,94-0,24 -2,4% ----9,709,701 30-12
21-12-29 70,0015,6015,87-- -- ----15,6015,605 23-12
21-12-29 80,0027,3022,97-- -- ----27,3027,301 18-11
21-12-29 90,0035,3530,95-- -- ----35,3535,351 16-10
21-12-299100,0039,3039,47-0,35 -0,9% ----39,3039,301 17-12
21-12-29 120,0056,9957,55-- -- ----56,9956,991 24-12
21-12-29 150,0085,6085,97-- -- ----85,6585,504 24-12
20-12-30 30,00--1,53-- -- --------0 --
20-12-30 40,003,413,39-- -- ----3,413,416 23-12
20-12-30 45,004,504,81-- -- ----4,504,501 24-12
20-12-30 50,006,506,58-0,08 -1,2% ----6,506,502 30-12
20-12-30 55,00--8,79-- -- --------0 --
20-12-30 60,00--11,39-0,17 -1,5% --------0 --
20-12-30 70,0016,8017,22-- -- ----16,8016,802 29-12
20-12-30 80,00--24,07-- -- --------0 --
20-12-30 90,00--31,83-- -- --------0 --
20-12-30 100,00--40,05-- -- --------0 --
20-12-30 120,0057,0557,67-- -- ----57,0557,051 29-12
20-12-30 150,00--86,10-- -- --------0 --
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?