Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 65,6466,34-0,70 -1,1% 67,2065,58247.13016:25

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-3-2026)
Totaal volume 4.679 (2.998 Calls, 1.681 Puts)
Totaal open interest bij opening 34.838 (19.493 Calls, 15.345 Puts)
Call / Put ratio 1,78
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
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-- -- --0,08----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 --
20-03-26935,000,020,01-- -- ----0,020,021 17-2
20-03-26136,000,320,01+0,31 +3100,0% ----0,320,321 12-6
20-03-261138,000,020,02-- -- 0,010,100,020,021 5-3
20-03-2610840,000,030,04-- -- --0,110,030,035 5-1
20-03-261542,000,330,06+0,27 +450,0% 0,010,110,340,332 3-9
20-03-266044,000,330,08+0,25 +312,5% ----0,330,3310 29-9
20-03-261.10945,000,010,09-0,08 -88,9% ----0,010,013 18-3
20-03-2613046,000,060,11-0,05 -45,5% ----0,060,062 6-3
20-03-2643648,000,070,01-- -- ----0,070,072 5-3
20-03-2620850,000,070,01-- -- --0,080,070,073 2-3
20-03-2611052,000,060,02-- -- ----0,060,0610 12-2
20-03-269054,000,010,04-0,03 -75,0% ----0,010,011 17-3
20-03-2652155,000,200,05-- -- ----0,280,2033 6-3
20-03-2664556,000,010,06-0,05 -83,3% --0,040,010,0142 19-3
20-03-26757,000,030,07-0,04 -57,1% ----0,030,031 17-3
20-03-2688758,000,040,01+0,03 +300,0% ----0,050,042 17-3
20-03-2619759,000,080,01-- -- ----0,080,083 13-3
20-03-26 59,50--0,01-- -- --------0 --
20-03-264.96560,000,050,02+0,03 +150,0% --1,200,050,052 17-3
20-03-26 61,000,650,01-- -- ----0,770,6534 9-3
20-03-26 62,000,080,02+0,06 +300,0% ----0,080,0817 19-3
20-03-26 63,000,420,01-- -- ----0,420,3744 12-3
20-03-2683764,000,150,03+0,09 +300,0% ----0,150,0928 19-3
20-03-26 65,000,200,07+0,13 +185,7% ----0,250,202 19-3
20-03-26 66,000,490,15+0,34 +226,7% 0,05--0,570,31132 19-3
20-03-26 67,001,100,29+0,81 +279,3% ----1,100,5934 19-3
20-03-26 68,001,850,60+1,25 +208,3% ----2,051,20131 19-3
20-03-26 69,001,501,15+0,35 +30,4% ----1,501,506 19-3
20-03-26 70,004,001,91+2,09 +109,4% ----4,004,0013 19-3
20-03-26 71,00--2,84-- -- --------0 --
20-03-26 72,005,753,82+1,93 +50,5% ----5,754,955 19-3
20-03-26 74,008,035,82-- -- ----8,038,032 16-3
20-03-26 76,00--7,82-- -- --------0 --
20-03-26 78,008,009,82-- -- ----8,008,003 13-2
20-03-26 80,0020,5511,82+8,73 +73,9% ----20,5520,553 26-9
20-03-26 84,0017,8515,82-- -- ----17,8517,851 27-1
20-03-26 88,00--19,82-- -- --------0 --
20-03-26 90,0025,3521,82-- -- ----25,3525,353 20-1
20-03-26 100,0034,6531,82-- -- ----34,6534,651 23-1
17-04-26 28,00--0,02-- -- --------0 --
17-04-26 30,00--0,01-- -- --------0 --
17-04-26 35,00--0,02-- -- --------0 --
17-04-26 40,00--0,05-- -- --------0 --
17-04-26 44,00--0,01-- -- --------0 --
17-04-26 46,00--0,01-- -- --------0 --
17-04-26 48,00--0,01-- -- --------0 --
17-04-26950,000,190,03+0,05 +166,7% ----0,200,194 13-3
17-04-26 52,000,200,08-- -- ----0,200,201 13-3
17-04-26 54,000,130,15-- -- ----0,130,131 20-2
17-04-26 56,000,240,23-- -- ----0,290,2449 17-3
17-04-26 57,000,300,27-- -- ----0,330,307 17-3
17-04-26 58,000,570,31+0,26 +83,9% ----0,570,4811 19-3
17-04-26 59,000,560,36-- -- ----0,560,561 13-3
17-04-26 60,000,700,42+0,28 +66,7% --1,020,760,51180 19-3
17-04-26 62,001,030,59+0,44 +74,6% ----1,030,7749 19-3
17-04-26 64,001,470,88+0,59 +67,0% 0,20--1,471,05153 19-3
17-04-26 66,002,161,34+0,82 +61,2% ----2,301,9063 19-3
17-04-26 68,003,322,04+1,28 +62,7% ----3,323,32111 19-3
17-04-26 70,004,433,05+1,38 +45,2% 0,80--4,434,433 19-3
17-04-26 72,004,184,42-- -- ----4,184,186 18-3
17-04-26 74,008,116,08-- -- ----8,118,107 16-3
17-04-26 76,009,907,93-- -- ----9,909,908 17-3
17-04-26 78,00--9,86-- -- --------0 --
17-04-26 80,00--11,83-- -- --------0 --
17-04-26 84,00--15,82-- -- --------0 --
17-04-26 88,00--19,82-- -- --------0 --
15-05-26 35,000,080,06-- -- ----0,080,081 17-3
15-05-26 40,00--0,10-- -- --------0 --
15-05-26 45,00--0,15-- -- --------0 --
15-05-26 48,00--0,19-- -- --------0 --
15-05-26 50,000,250,22-- -- ----0,250,251 17-3
15-05-26 52,000,320,27-- -- ----0,320,321 5-3
15-05-26 54,000,300,33-- -- ----0,300,301 2-3
15-05-26 56,00--0,41-- -- --------0 --
15-05-26 57,00--0,47-- -- --------0 --
15-05-26 58,000,920,54-- -- ----0,980,9235 6-3
15-05-26 59,000,590,62-- -- ----0,600,5967 2-3
15-05-26 60,001,120,72+0,40 +55,6% ----1,121,0011 19-3
15-05-26 62,001,480,98+0,50 +51,0% ----1,481,3332 19-3
15-05-2652964,002,101,37+0,60 +43,8% 0,30--2,101,8099 19-3
15-05-26 66,002,601,91+0,69 +36,1% ----2,752,4234 19-3
15-05-26 68,003,752,66+1,09 +41,0% ----3,753,3513 19-3
15-05-26 70,004,673,64-- -- ----4,674,675 13-3
15-05-26 72,006,134,92-- -- ----6,136,131 13-3
15-05-26 74,005,756,41-- -- ----5,755,754 27-2
15-05-26676,007,258,08+1,73 +21,4% ----7,257,256 27-2
15-05-26 80,00--11,85-- -- --------0 --
15-05-26 84,00--15,83-- -- --------0 --
15-05-26 88,00--19,83-- -- --------0 --
19-06-26 22,000,080,01+0,07 +700,0% ----0,100,088 25-6
19-06-26 24,00--0,01-- -- --------0 --
19-06-26 26,000,060,02+0,04 +200,0% ----0,060,061 30-9
19-06-26 28,00--0,06-- -- --------0 --
19-06-26 30,000,120,07-- -- ----0,120,121 9-3
19-06-26 35,000,120,11-- -- --0,720,120,121 16-3
19-06-26 40,000,210,17-- -- ----0,210,212 9-3
19-06-26 44,000,300,24-- -- ----0,300,301 9-3
19-06-26 45,000,200,26-- -- ----0,200,202 2-2
19-06-26 46,000,720,28+0,44 +157,1% ----0,720,7218 15-9
19-06-26 48,000,300,34-- -- ----0,300,301 13-2
19-06-26 50,000,570,41-- -- ----0,570,5734 3-3
19-06-26 52,000,430,50-- -- ----0,430,431 18-3
19-06-26 54,000,770,63-- -- ----0,770,775 16-3
19-06-26 55,000,740,71-- -- ----0,740,7430 18-3
19-06-26 56,001,000,81-- -- ----1,001,005 16-3
19-06-26 58,001,351,05+0,30 +28,6% ----1,501,354 19-3
19-06-26 60,001,951,38+0,57 +41,3% ----1,951,8913 19-3
19-06-26 62,002,391,84-- -- ----2,392,3910 16-3
19-06-26 64,002,972,44+0,53 +21,7% ----2,972,7825 19-3
19-06-26 65,003,502,80+0,70 +25,0% ----3,503,508 19-3
19-06-26 66,004,403,22+1,18 +36,6% ----4,404,0018 19-3
19-06-26 68,005,104,23+0,87 +20,6% ----5,105,106 19-3
19-06-2627170,006,605,44+1,39 +25,6% ----6,606,601 19-3
19-06-26 72,008,306,86+1,44 +21,0% ----8,407,8022 17:27
19-06-26 76,0010,2510,13-- -- ----10,2510,255 18-3
19-06-26 80,0015,7013,90-- -- 10,50--15,7015,7058 6-3
19-06-26 85,0018,9018,80-- -- ----18,9018,9040 18-3
19-06-262590,0024,5523,70+1,85 +7,8% ----24,5524,5525 17-3
19-06-26 100,0034,7033,63-- -- ----34,7034,7040 16-1
19-06-26 110,00--43,60-- -- --------0 --
18-09-26 24,00--0,01-- -- --0,18----0 --
18-09-26 26,00--0,02-- -- --------0 --
18-09-26 28,00--0,04-- -- --------0 --
18-09-26 30,000,100,06+0,04 +66,7% --0,520,100,101 24-12
18-09-26 35,000,280,17+0,11 +64,7% ----0,280,281 24-10
18-09-26 40,000,480,32+0,16 +50,0% ----0,480,481 24-11
18-09-26 46,000,740,55-- -- ----0,740,741 6-3
18-09-26 48,000,480,67-- -- ----0,490,4840 11-2
18-09-26 50,001,100,83+0,27 +32,5% ----1,101,102 19-3
18-09-26 52,001,261,03-- -- ----1,421,262 3-3
18-09-26 54,001,201,28-- -- ----1,201,202 18-3
18-09-26 56,002,011,61-- -- ----2,012,012 13-3
18-09-26 58,001,932,02-- -- ----1,931,931 18-3
18-09-26 60,003,272,53+0,74 +29,2% ----3,273,2742 19-3
18-09-26 65,005,354,33+1,02 +23,6% ----5,355,0033 19-3
18-09-26 70,008,407,07-- -- ----8,408,405 16-3
18-09-26 75,0012,1010,74-- -- ----12,1012,105 16-3
18-09-26 80,0014,8515,01-- -- ----15,1014,8550 18-3
18-09-26 85,0019,5519,70-- -- ----19,8519,5567 18-3
18-09-26 90,0024,9024,58-- -- ----24,9024,9011 18-3
18-09-26 100,0031,0334,36-- -- ----31,0331,038 12-2
18-09-26 110,0045,6044,25-- -- ----45,6045,601 10-3
18-12-26 20,000,060,01+0,05 +500,0% ----0,060,062 19-12
18-12-26 24,00--0,03-- -- --------0 --
18-12-26 25,000,100,04+0,06 +150,0% ----0,100,101 10-11
18-12-26 26,00--0,05-- -- --------0 --
18-12-26 28,000,100,09-- -- ----0,100,101 6-2
18-12-26 30,000,150,13-- -- --0,520,150,151 16-3
18-12-26 35,000,300,26-- -- ----0,320,306 9-3
18-12-26 40,000,330,41-- -- ----0,330,332 2-3
18-12-26 45,000,600,66-- -- --1,200,600,6028 18-3
18-12-26 50,001,241,07+0,17 +15,9% ----1,241,2358 19-3
18-12-26 52,001,511,32+0,19 +14,4% ----1,521,5158 19-3
18-12-26 54,001,861,64-- -- ----1,861,862 17-3
18-12-26 55,002,001,82+0,18 +9,9% ----2,002,005 19-3
18-12-26 56,003,312,02-- -- ----3,313,311 9-3
18-12-26 58,002,952,48+0,47 +19,0% 0,40--2,962,8022 19-3
18-12-26 60,002,963,04-- -- --5,952,962,961 18-3
18-12-26 65,004,754,90-- -- ----4,764,7514 18-3
18-12-26 70,008,757,59+1,16 +15,3% ----9,058,752 19-3
18-12-26 75,0011,2211,14-- -- ----11,2211,225 13-2
18-12-26 80,0016,2015,26+0,94 +6,2% ----16,2016,201 19-3
18-12-26 85,0021,4019,80-- -- ----21,4021,403 16-3
18-12-262090,0022,8224,58+1,76 +7,2% ----22,8222,821 19-2
18-12-26 100,0041,2534,33+6,92 +20,2% ----41,2541,2526 7-10
18-12-26 110,0043,3544,20-- -- ----43,3543,3525 9-2
18-12-26 120,0054,5554,09-- -- ----54,5554,5525 2-2
18-06-27 30,000,290,16+0,13 +81,3% ----0,290,291 13-8
18-06-27 35,000,370,40-- -- --0,710,370,371 6-1
18-06-27740,000,900,68+0,17 +25,0% ----0,900,902 3-3
18-06-27 45,001,461,14-- -- ----1,461,462 3-3
18-06-27 50,002,601,89-- -- ----2,602,601 9-3
18-06-27 55,003,322,96-- -- ----3,323,324 17-3
18-06-27 60,005,404,51-- -- ----5,405,4010 6-3
18-06-27 70,0010,259,42-- -- ----10,259,952 5-3
18-06-27 80,0016,5016,59-- -- ----16,5016,501 3-2
18-06-27 90,0026,6025,31+1,29 +5,1% ----26,6526,3582 19-3
18-06-27 100,0035,7034,70+1,00 +2,9% ----35,7035,7022 19-3
18-06-27 110,0045,9044,35-- -- ----45,9045,901 30-1
18-06-27 120,00--54,23-- -- --------0 --
17-12-27 20,000,050,05-- -- 0,05--0,050,051 19-1
17-12-27 25,000,200,13-- -- --0,300,200,201 16-2
17-12-27 28,000,420,23-- -- ----0,420,421 3-3
17-12-27 30,000,350,30-- -- 0,09--0,350,351 10-3
17-12-2730535,000,690,58+0,10 +17,2% ----0,700,6921 3-3
17-12-27 40,001,071,01-- -- ----1,071,072 2-3
17-12-27 45,002,121,69-- -- ----2,122,1220 9-3
17-12-2716350,002,972,67+0,46 +17,2% ----2,972,971 19-3
17-12-27 55,004,294,02-- -- ----4,324,2914 10-3
17-12-27 60,005,755,83-- -- ----5,755,751 18-3
17-12-27 70,009,9510,92-- -- ----9,959,9334 27-2
17-12-27 80,0018,7018,06-- -- ----18,7018,701 5-3
17-12-27 90,0027,0526,53-- -- ----27,0527,051 5-3
17-12-27 100,0034,8235,61-- -- ----34,8234,8260 25-2
17-12-27 110,0046,0544,94-- -- ----46,7046,059 17-3
17-12-27 120,0053,0054,44-- -- ----53,0053,001 11-2
15-12-282.64125,000,400,25+0,13 +52,0% ----0,400,401 19-3
15-12-28 30,000,720,63-- -- ----0,720,721 14-1
15-12-2878935,001,351,13+0,19 +16,8% ----1,351,351 12-3
15-12-28 40,002,001,85-- -- ----2,102,003 12-3
15-12-28 45,002,872,86-- -- ----2,872,871 18-3
15-12-28 50,004,484,19+0,29 +6,9% ----4,554,483 19-3
15-12-28 55,006,455,81+0,64 +11,0% ----6,456,302 19-3
15-12-28 60,008,457,91-- -- ----8,458,451 12-3
15-12-2816070,0014,1013,27+1,09 +8,2% ----14,1014,0040 19-3
15-12-28 80,0021,0020,11-- -- ----21,0021,001 27-1
15-12-28 90,0030,9028,04-- -- ----30,9030,9025 21-1
15-12-28 100,0039,4536,66-- -- ----39,9039,4572 21-1
15-12-28 110,0048,8045,71-- -- ----48,8048,758 6-3
15-12-28 120,0057,2355,05-- -- ----57,2357,231 14-1
21-12-29 25,000,670,53-- -- ----0,670,671 12-3
21-12-29 30,001,001,02-- -- ----1,001,001 13-2
21-12-29 40,003,102,69+0,41 +15,2% ----3,103,103 19-3
21-12-29 45,003,823,93-- -- ----3,823,821 17-3
21-12-29 50,006,405,49-- -- ----6,406,401 3-3
21-12-29 55,007,957,36-- -- ----7,957,9512 12-3
21-12-29 60,0010,249,53+0,71 +7,5% ----10,2410,2410 19-3
21-12-29 70,0016,9515,07-- -- ----16,9516,951 6-3
21-12-29 80,0023,1521,79-- -- ----23,1523,1512 12-3
21-12-294890,0030,7529,36+1,40 +4,8% ----30,7530,7515 12-3
21-12-29 100,0039,1537,61-- -- ----39,2639,1535 27-1
21-12-29 120,0058,1555,43-- -- ----58,1558,151 9-3
21-12-29 150,0085,8084,38-- -- ----85,8085,801 13-1
20-12-30 30,001,751,46-- -- ----1,751,755 2-3
20-12-301040,004,303,51+0,32 +9,1% --5,954,304,302 9-3
20-12-30 45,004,904,97-- -- ----4,904,901 6-2
20-12-301250,008,006,66+0,48 +7,2% ----8,008,001 9-3
20-12-30 55,009,208,66+0,54 +6,2% ----9,208,8016 19-3
20-12-30 60,0011,7110,90-- -- ----11,7111,711 12-3
20-12-30 65,0013,9013,55+0,35 +2,6% ----13,9013,9011 19-3
20-12-30 70,0017,0016,57+0,43 +2,6% ----17,0017,001 19-3
20-12-30 80,0023,3023,24-- -- ----23,3023,30100 25-2
20-12-30 90,0031,6030,51-- -- ----31,8031,6017 27-1
20-12-30 100,0037,6538,43-- -- ----37,6537,6521 13-2
20-12-30 120,0056,7555,86-- -- ----56,7556,752 2-2
20-12-30 150,00--84,48-- -- --------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?