Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 73,6473,64-- -- 74,5473,18570.77817:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-5-2026)
Totaal volume 3.036 (1.392 Calls, 1.644 Puts)
Totaal open interest bij opening 22.696 (13.377 Calls, 9.319 Puts)
Call / Put ratio 0,85
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-- -- --0,070,160,147 7-4
15-05-266254,000,230,01-- -- ----0,230,231 7-4
15-05-26156,000,580,01-- -- ----0,580,581 30-3
15-05-26257,001,140,02-- -- ----1,141,143 23-3
15-05-263558,000,250,03-- -- ----0,250,251 7-4
15-05-265159,000,090,03-- -- ----0,090,091 20-4
15-05-26 60,000,070,07-- -- ----0,070,0715 29-4
15-05-26 62,000,060,060,00 0,0% ----0,060,0640 12:08
15-05-26 64,000,130,08-- -- ----0,130,1385 29-4
15-05-26 66,000,110,12-0,01 -8,3% 0,030,300,110,1049 17:18
15-05-26 67,00------ -- --------0 --
15-05-26 68,000,160,17-0,01 -5,9% --0,530,170,1630 15:02
15-05-26 69,00------ -- --------0 --
15-05-2681570,000,370,27+0,03 +11,1% --0,530,370,254 16:08
15-05-26 71,000,35---- -- ----0,350,3530 10:10
15-05-26 72,000,720,50+0,22 +44,0% ----0,720,4524 16:06
15-05-26 73,000,97---- -- ----0,970,7612 12:08
15-05-26 74,001,321,05+0,27 +25,7% ----1,410,8579 17:05
15-05-26 75,00------ -- --------0 --
15-05-26 76,002,302,15-- -- ----3,242,30171 30-4
15-05-26 77,00------ -- --------0 --
15-05-26 78,003,954,44-- -- ----3,953,955 22-4
15-05-26 80,00--5,71-- -- --------0 --
15-05-26 84,00--9,72-- -- --------0 --
15-05-26 88,0013,9913,72-- -- ----13,9913,9910 28-4
15-05-26 92,00--18,38-- -- --------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-- -- --0,720,120,121 16-3
19-06-26 40,000,300,01-- -- ----0,300,302 23-3
19-06-26 44,000,300,01-- -- ----0,300,301 9-3
19-06-26 45,000,180,02-- -- ----0,180,181 10-4
19-06-26 46,000,720,07+0,65 +928,6% ----0,720,7218 15-9
19-06-26 48,000,300,08-- -- ----0,300,301 13-2
19-06-262.19150,000,340,08+0,02 +25,0% 0,04--0,340,3450 2-4
19-06-268152,000,150,13-0,01 -7,7% ----0,150,152 24-4
19-06-26 54,000,120,16-0,04 -25,0% ----0,120,102 09:37
19-06-26 55,000,160,18-- -- ----0,160,161 28-4
19-06-262.16956,000,140,19-0,02 -10,5% ----0,150,142 09:21
19-06-26 57,000,420,18-- -- ----0,420,4220 9-4
19-06-26 58,000,240,24-- -- ----0,250,2415 29-4
19-06-26 59,000,230,23-- -- ----0,230,2322 28-4
19-06-26 60,000,260,31-0,05 -16,1% --0,330,260,252 15:47
19-06-26 62,000,350,34+0,01 +2,9% --0,610,370,3541 17:05
19-06-26 64,000,520,43+0,09 +20,9% --0,580,520,453 17:20
19-06-26 65,000,630,630,00 0,0% ----0,630,633 17:21
19-06-26 66,000,700,60+0,10 +16,7% ----0,700,701 15:21
19-06-26 68,001,180,87+0,31 +35,6% ----1,180,9618 17:23
19-06-26 70,001,761,31+0,45 +34,4% ----1,761,3153 17:23
19-06-2632972,002,632,01+0,33 +16,4% ----2,631,95139 17:23
19-06-26 74,003,503,05+0,45 +14,8% ----3,503,5035 15:06
19-06-26 76,004,975,01-0,04 -0,8% ----4,974,971 16:37
19-06-26 78,00--6,68-- -- --------0 --
19-06-26 80,009,008,55-- -- ----9,009,005 15-4
19-06-26 85,0013,1113,40-- -- ----13,1113,1110 28-4
19-06-26 88,00--15,71-- -- --------0 --
19-06-26 90,0024,5517,71-- -- ----24,5524,5525 17-3
19-06-26 92,0021,0019,70-- -- ----21,0021,0041 20-4
19-06-26 100,0034,7027,69-- -- ----34,7034,7040 16-1
19-06-26 110,0046,0538,34-- -- ----46,0546,0540 24-3
17-07-26 40,00--0,08-- -- --------0 --
17-07-26 45,00--0,11-- -- --------0 --
17-07-26 50,00--0,16-- -- --------0 --
17-07-26 52,00--0,17-- -- --------0 --
17-07-26 54,00--0,23-- -- --------0 --
17-07-26 56,00--0,29-- -- --------0 --
17-07-26 58,00--0,35-- -- --0,39----0 --
17-07-26 60,000,450,44+0,01 +2,3% ----0,450,451 30-4
17-07-26 62,000,650,58-- -- ----0,650,651 27-4
17-07-26 64,000,750,76-0,01 -1,3% ----0,750,751 30-4
17-07-26 66,000,861,04-0,18 -17,3% --1,520,860,861 30-4
17-07-26 68,001,401,46-0,06 -4,1% ----1,401,3621 15:17
17-07-26 70,002,242,03+0,21 +10,3% ----2,241,8597 17:23
17-07-26 72,003,112,84+0,27 +9,5% ----3,112,91158 17:23
17-07-26 74,003,823,94-0,12 -3,0% ----3,823,8222 13:12
17-07-26 76,00--5,30-- -- --------0 --
17-07-26 78,00--6,85-- -- --------0 --
17-07-26 80,00--8,61-- -- --------0 --
17-07-26 84,00--12,47-- -- --------0 --
17-07-26 88,00--16,43-- -- --------0 --
17-07-26 92,00--20,43-- -- --------0 --
18-09-26 24,00--0,01-- -- --------0 --
18-09-26 26,00--0,01-- -- --------0 --
18-09-26 28,00--0,01-- -- --------0 --
18-09-26 30,000,100,01+0,09 +900,0% --0,520,100,101 24-12
18-09-26 35,000,250,05-- -- ----0,250,255 24-3
18-09-26 40,000,480,15+0,33 +220,0% ----0,480,481 24-11
18-09-26 46,000,250,26-- -- ----0,250,2518 27-4
18-09-26 48,000,290,31-- -- ----0,290,292 29-4
18-09-26 50,000,380,37-- -- ----0,390,3821 23-4
18-09-26 52,000,410,44-- -- ----0,410,419 28-4
18-09-26 54,000,710,54-- -- ----0,710,713 13-4
18-09-26 56,000,650,66-0,01 -1,5% ----0,650,651 30-4
18-09-26 58,000,800,82-0,02 -2,4% --1,100,800,8025 17:00
18-09-26 60,000,991,03-- -- --1,120,990,992 28-4
18-09-26 65,001,981,91+0,07 +3,7% ----1,981,7661 17:21
18-09-26 70,003,153,50-0,35 -10,0% ----3,153,086 09:45
18-09-26 75,006,256,21+0,04 +0,6% ----6,256,2525 16:43
18-09-26 80,0010,109,98+0,12 +1,2% ----10,1010,1010 12:08
18-09-26 85,0013,9013,82-- -- ----13,9013,906 28-4
18-09-26 90,0024,9019,31-- -- ----24,9024,9011 18-3
18-09-26 100,0031,0329,15-- -- ----31,0331,038 12-2
18-09-26 110,0045,7538,41-- -- ----45,7545,7511 25-3
18-09-26 120,00--48,34-- -- --------0 --
18-12-26 20,000,060,01+0,05 +500,0% ----0,060,062 19-12
18-12-26 24,00--0,01-- -- --------0 --
18-12-26 25,000,100,01+0,09 +900,0% 0,01--0,100,101 10-11
18-12-26 26,00--0,02-- -- --------0 --
18-12-26 28,000,100,03-- -- ----0,100,101 6-2
18-12-26 30,000,240,05-- -- --0,520,240,241 23-3
18-12-261.87435,000,150,13+0,04 +30,8% ----0,150,151 20-4
18-12-26 40,000,420,24-- -- ----0,420,4212 31-3
18-12-26 45,000,320,32-- -- ----0,320,325 30-4
18-12-26 50,000,620,51-- -- ----0,620,621 24-4
18-12-26 52,000,670,61-- -- ----0,670,671 15-4
18-12-26 54,001,220,82-- -- ----1,221,225 7-4
18-12-26 55,000,980,83-- -- 0,40--0,980,984 27-4
18-12-26 56,002,670,92-- -- ----2,672,674 30-3
18-12-26 58,001,181,14-- -- 0,552,251,181,182 28-4
18-12-26 60,001,521,39+0,13 +9,4% ----1,521,406 16:22
18-12-26 65,002,582,36-- -- ----2,642,58153 29-4
18-12-26 70,004,304,27+0,03 +0,7% ----4,304,301 15:20
18-12-26 75,006,306,44-- -- ----6,406,30300 28-4
18-12-2616180,0010,259,85+0,60 +6,1% ----10,2510,251 22-4
18-12-26 85,0022,0514,66-- -- ----22,0521,9531 20-3
18-12-26 90,0026,1519,35-- -- ----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
18-12-26 120,0048,8548,28-- -- ----48,8548,8511 22-4
19-03-27 30,00--0,16-- -- --------0 --
19-03-27 35,00--0,20-- -- --------0 --
19-03-27 40,000,330,30-- -- ----0,330,3316 23-4
19-03-27 45,000,510,46-- -- ----0,520,516 23-4
19-03-27 50,00--0,72-- -- --------0 --
19-03-27 52,001,850,94-- -- ----1,851,851 26-3
19-03-27 54,001,401,06-- -- ----1,401,403 9-4
19-03-27 56,001,421,30-- -- ----1,421,4242 23-4
19-03-27 58,001,711,58+0,13 +8,2% ----1,711,714 16:32
19-03-27 60,002,111,90-- -- ----2,112,115 27-4
19-03-27 65,003,073,02+0,05 +1,7% ----3,133,05326 11:50
19-03-27 70,005,355,07-- -- ----5,355,35100 24-4
19-03-27 75,007,257,17-- -- ----7,457,25150 28-4
19-03-27 80,0011,8510,43-- -- ----11,8511,7080 15-4
19-03-27 85,00--14,43-- -- --------0 --
19-03-272590,0019,3018,90+0,71 +3,8% ----19,3019,0025 28-4
19-03-27 100,00--28,48-- -- --------0 --
19-03-27 110,00--38,33-- -- --------0 --
19-03-27 120,0049,8448,92-- -- ----49,8449,52269 20-4
18-06-27830,000,180,21-0,02 -9,5% ----0,180,184 29-4
18-06-27 35,000,370,34-- -- --0,710,370,371 6-1
18-06-27 40,000,430,49-0,06 -12,2% ----0,430,434 30-4
18-06-27 45,000,660,74-- -- ----0,660,6620 28-4
18-06-27 50,001,281,15-- -- ----1,281,281 24-4
18-06-27 55,001,851,82-- -- ----1,851,851 28-4
18-06-27 60,002,912,83-- -- ----2,912,911 24-4
18-06-27 70,006,406,31+0,09 +1,4% ----6,406,407 30-4
18-06-27 80,0012,0512,27-0,22 -1,8% ----12,0512,05227 11:13
18-06-27 90,0026,6019,70-- -- ----26,6526,3582 19-3
18-06-27 100,0038,7529,47-- -- ----38,7538,7510 23-3
18-06-27 110,0039,4539,10+0,35 +0,9% ----39,4539,4510 14:37
18-06-27 120,00--49,10-- -- --------0 --
17-12-27 20,000,110,01-- -- 0,05--0,110,112 22-4
17-12-27 25,000,130,07-- -- --0,230,130,133 30-4
17-12-27 28,000,230,18-- -- ----0,230,2310 1-4
17-12-2794730,000,270,230,00 0,0% 0,20--0,300,272 9-4
17-12-27 35,000,450,40-- -- ----0,450,4520 28-4
17-12-27 40,000,900,67-- -- ----0,900,902 8-4
17-12-27 45,001,451,12-- -- ----1,451,451 8-4
17-12-27 50,002,571,68-- -- 1,50--2,572,5720 2-4
17-12-27 55,002,602,55-- -- 2,35--2,602,603 28-4
17-12-27 60,003,773,76-- -- ----3,853,77101 30-4
17-12-27 70,007,957,76+0,19 +2,4% ----7,957,951 16:22
17-12-27 80,0013,5013,44-- -- ----13,7013,5071 30-4
17-12-27 90,0027,0521,52-- -- ----27,0527,051 5-3
17-12-27 100,0030,0030,41-0,41 -1,3% ----30,1029,9012 30-4
17-12-27 110,0039,6039,50+0,10 +0,3% ----39,6039,6035 13:52
17-12-27 120,0048,8049,04-0,24 -0,5% ----48,9548,758 30-4
15-12-28 25,000,580,16-- -- 0,200,420,580,582 30-3
15-12-28 30,000,410,42-- -- ----0,410,411 14-4
15-12-28 35,000,760,75-- -- ----0,760,761 17-4
15-12-28 40,001,311,26-- -- ----1,311,311 17-4
15-12-28 45,002,111,99-- -- ----2,112,111 14-4
15-12-28 50,003,022,85-- -- ----3,023,022 29-4
15-12-28 55,004,654,06-- -- ----4,654,651 13-4
15-12-28 60,006,075,84-- -- ----6,076,072 29-4
15-12-28 70,0014,4510,17-- -- ----14,4514,4522 24-3
15-12-28 80,0016,7015,84-- -- ----16,7016,704 24-4
15-12-28 90,0023,9523,06-- -- ----23,9523,955 27-4
15-12-28 100,0031,5531,69-0,14 -0,4% ----31,5531,503 12:53
15-12-28 110,0040,5540,53+0,02 0,0% ----40,5540,5014 13:54
15-12-28 120,0052,2049,88-- -- ----52,2052,204 8-4
21-12-29 25,000,480,45-- -- ----0,480,481 15-4
21-12-29 30,000,900,79-- -- ----0,900,902 10-4
21-12-29 40,001,911,99-0,08 -4,0% ----1,911,911 10:31
21-12-29 45,002,852,94-0,09 -3,1% ----2,852,851 10:32
21-12-29 50,004,304,15-- -- ----4,354,3080 27-4
21-12-29 55,005,925,49-- -- ----5,925,9250 27-4
21-12-29 60,007,367,46-0,10 -1,3% ----7,367,3626 30-4
21-12-29 70,0013,0112,15-- -- ----13,0113,012 13-4
21-12-29 80,0019,8017,94-- -- ----19,8519,804 8-4
21-12-291690,0027,2024,91+0,46 +1,8% ----27,2027,205 9-4
21-12-29 100,0032,3032,98-0,68 -2,1% ----32,3032,301 09:01
21-12-29 120,0050,2550,43-- -- ----50,2550,251 28-4
21-12-29 150,0085,8079,22-- -- ----85,8085,801 13-1
20-12-30 30,001,301,04-- -- ----1,301,302 21-4
20-12-30 40,002,742,54-- -- ----2,742,742 24-4
20-12-30 45,003,683,79-0,11 -2,9% ----3,683,683 30-4
20-12-30 50,005,405,06-- -- ----5,405,401 24-4
20-12-30 55,007,446,68-- -- ----7,447,441 8-4
20-12-30 60,008,808,58+0,22 +2,6% ----8,808,8011 13:44
20-12-30 65,0010,9010,85-- -- ----10,9010,901 28-4
20-12-30 70,0013,6613,79-0,13 -0,9% ----13,6613,6610 13:28
20-12-30 80,0019,6219,47-- -- ----19,6419,5032 30-4
20-12-30 90,0031,7026,46-- -- ----31,7031,701 20-3
20-12-30 100,0034,4533,56-- -- ----34,4534,4540 30-4
20-12-30 120,0057,4050,79-- -- ----57,4057,4026 23-3
20-12-30 150,0085,4579,39-- -- ----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?