Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 73,5673,56-- -- 73,7072,68646.15517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-4-2026)
Totaal volume 2.749 (1.923 Calls, 826 Puts)
Totaal open interest bij opening 18.019 (10.733 Calls, 7.286 Puts)
Call / Put ratio 2,33
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-- -- --0,12----0 --
15-05-26650,000,040,02-- -- --0,080,040,042 15-4
15-05-26 52,000,160,03-- -- ----0,160,147 7-4
15-05-26 54,000,230,06-- -- --0,100,230,231 7-4
15-05-26 56,000,580,08-- -- ----0,580,581 30-3
15-05-26 57,001,140,09-- -- ----1,141,143 23-3
15-05-263558,000,250,10-0,03 -30,0% 0,020,110,250,251 7-4
15-05-26 59,000,100,11-0,01 -9,1% 0,020,120,100,102 17-4
15-05-26 60,000,120,13-- -- 0,030,140,120,1211 15-4
15-05-26 62,000,250,15-- -- 0,050,160,270,2516 13-4
15-05-26 64,000,170,21-0,04 -19,0% ----0,170,146 17-4
15-05-26 66,000,200,30-0,10 -33,3% ----0,220,202 17-4
15-05-26 68,000,310,44-0,13 -29,5% --0,530,410,3141 17-4
15-05-26 70,000,510,69-0,18 -26,1% --0,740,720,5111 17-4
15-05-26 72,001,121,19-0,07 -5,9% ----1,121,084 17-4
15-05-26 74,001,962,05-- -- ----2,051,827 16-4
15-05-26 76,002,813,38-0,57 -16,9% 2,802,982,812,818 17-4
15-05-26 78,00--5,08-- -- --------0 --
15-05-26 80,00--7,03-- -- --------0 --
15-05-26 84,00--11,03-- -- --------0 --
15-05-26 88,0017,6415,03-- -- ----17,6517,64100 7-4
15-05-26 92,00--19,03-- -- 18,1518,75----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
19-06-2647735,000,120,01-- -- --0,720,120,121 16-3
19-06-26 40,000,300,06-- -- 0,030,080,300,302 23-3
19-06-26 44,000,300,07-- -- 0,010,110,300,301 9-3
19-06-26 45,000,180,08-- -- 0,010,110,180,181 10-4
19-06-262046,000,720,09-0,02 -22,2% ----0,720,7218 15-9
19-06-26 48,000,300,12-- -- 0,030,140,300,301 13-2
19-06-26 50,000,340,13-- -- ----0,340,3450 2-4
19-06-26 52,000,160,160,00 0,0% ----0,160,165 17-4
19-06-26 54,000,380,19-- -- ----0,380,381 7-4
19-06-26 55,000,220,22-- -- ----0,220,2021 16-4
19-06-26 56,000,220,24-0,02 -8,3% 0,140,250,220,221 17-4
19-06-26 57,000,420,27-- -- 0,160,300,420,4220 9-4
19-06-26 58,000,280,30-- -- ----0,280,2825 16-4
19-06-26 59,000,550,34-- -- ----0,550,5520 9-4
19-06-26 60,000,370,39-- -- --0,570,370,3720 16-4
19-06-26 62,000,480,49-0,01 -2,0% 0,320,440,480,481 17-4
19-06-26 64,000,660,660,00 0,0% --0,660,660,661 17-4
19-06-26 65,000,790,79-- -- ----0,860,792 15-4
19-06-26 66,000,740,92-0,18 -19,6% --0,970,950,74406 17-4
19-06-26 68,001,091,34-0,25 -18,7% ----1,241,092 17-4
19-06-26 70,001,591,94-0,35 -18,0% 1,541,691,971,5917 17-4
19-06-26 72,002,912,79+0,12 +4,3% 2,332,522,912,7937 17-4
19-06-26 74,004,894,02-- -- 3,463,644,954,8910 13-4
19-06-26 76,005,605,54-- -- ----5,605,601 16-4
19-06-26 78,00--7,25-- -- --------0 --
19-06-26 80,009,009,14-- -- ----9,009,005 15-4
19-06-26 85,0018,9013,97-- -- ----18,9018,9040 18-3
19-06-26 88,00--16,93-- -- --------0 --
19-06-26 90,0024,5518,92-- -- ----24,5524,5525 17-3
19-06-26 92,00--20,91-- -- --------0 --
19-06-26 100,0034,7028,89-- -- ----34,7034,7040 16-1
19-06-26 110,0046,0538,86-- -- ----46,0546,0540 24-3
17-07-26 40,00------ -- ---------- --
17-07-26 45,00------ -- ---------- --
17-07-26 50,00------ -- ---------- --
17-07-26 54,00------ -- ---------- --
17-07-26 56,00------ -- ---------- --
17-07-26 58,00------ -- ---------- --
17-07-26 60,00------ -- ---------- --
17-07-26 62,00------ -- ---------- --
17-07-26 64,00------ -- ---------- --
17-07-26 66,00------ -- ---------- --
17-07-26 68,00------ -- ---------- --
17-07-26 70,00------ -- ---------- --
17-07-26 72,00------ -- ---------- --
17-07-26 74,00------ -- ---------- --
17-07-26 76,00------ -- ---------- --
17-07-26 78,00------ -- ---------- --
17-07-26 80,00------ -- ---------- --
17-07-26 84,00------ -- ---------- --
17-07-26 88,00------ -- ---------- --
17-07-26 92,00------ -- ---------- --
18-09-26 24,00--0,02-- -- --------0 --
18-09-26 26,00--0,03-- -- --------0 --
18-09-26 28,00--0,01-- -- --0,15----0 --
18-09-26130,000,100,01+0,01 +100,0% --0,520,100,101 24-12
18-09-26 35,000,250,05-- -- 0,010,140,250,255 24-3
18-09-26 40,000,480,16+0,32 +200,0% ----0,480,481 24-11
18-09-261346,000,450,26-0,03 -11,5% 0,140,300,450,453 2-4
18-09-26 48,000,450,31-- -- 0,200,370,450,452 7-4
18-09-26 50,001,080,38-- -- ----1,081,082 24-3
18-09-26 52,000,620,45-- -- 0,330,490,620,621 8-4
18-09-26 54,000,710,57-- -- ----0,710,713 13-4
18-09-26 56,000,890,69-- -- 0,530,680,910,889 13-4
18-09-26 58,001,060,88-- -- 0,680,831,061,062 13-4
18-09-2668960,000,921,10-0,13 -11,8% ----1,100,922 17-4
18-09-26 65,001,972,04-0,07 -3,4% 1,721,891,971,9710 17-4
18-09-26 70,003,403,73-0,33 -8,8% ----3,413,4036 17-4
18-09-26 75,006,206,59-0,39 -5,9% 6,006,256,706,2045 17-4
18-09-26 80,0011,9510,46-- -- ----12,0011,9518 13-4
18-09-26 85,0023,9515,00-- -- ----23,9523,9510 23-3
18-09-26 90,0024,9019,85-- -- ----24,9024,9011 18-3
18-09-26 100,0031,0329,72-- -- ----31,0331,038 12-2
18-09-26 110,0045,7539,63-- -- ----45,7545,7511 25-3
18-09-26 120,00--49,55-- -- --------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 25,000,100,04+0,06 +150,0% ----0,100,101 10-11
18-12-26 26,00--0,05-- -- --------0 --
18-12-26 28,000,100,07-- -- --0,120,100,101 6-2
18-12-26 30,000,240,09-- -- --0,520,240,241 23-3
18-12-26 35,000,300,15-- -- 0,070,210,300,303 30-3
18-12-26 40,000,420,23-- -- 0,100,280,420,4212 31-3
18-12-26 45,000,580,36-- -- ----0,580,582 2-4
18-12-26 50,000,500,56-0,06 -10,7% 0,420,570,500,5010 17-4
18-12-26 52,000,670,68-- -- 0,530,670,670,671 15-4
18-12-26 54,001,220,83-- -- ----1,221,225 7-4
18-12-26 55,000,910,93-- -- 0,40--0,910,911 16-4
18-12-2614756,002,671,04-0,12 -11,5% ----2,672,674 30-3
18-12-26 58,001,551,27-- -- 0,552,251,551,556 10-4
18-12-26 60,001,611,58-- -- 1,361,501,611,6120 16-4
18-12-264.77765,002,662,70-0,23 -8,5% ----2,662,661 17-4
18-12-26 70,004,154,49-0,34 -7,6% 4,104,264,454,1578 17-4
18-12-26 75,007,557,19-- -- ----7,607,5511 14-4
18-12-26 80,0016,4510,85-- -- ----16,4516,452 20-3
18-12-26 85,0022,0515,16-- -- ----22,0521,9531 20-3
18-12-26 90,0026,1519,90-- -- ----26,1526,1510 20-3
18-12-26 100,0035,9529,69-- -- ----35,9535,9533 20-3
18-12-26 110,0043,3539,60-- -- ----43,3543,3525 9-2
18-12-26 120,0054,5549,51-- -- ----54,5554,5525 2-2
19-03-27 30,00--0,14-- -- --------0 --
19-03-27 35,00--0,21-- -- --------0 --
19-03-27 40,000,150,32-- -- ----0,150,1510 23-3
19-03-27 45,00--0,50-- -- 0,360,51----0 --
19-03-27 50,00--0,80-- -- --------0 --
19-03-27 52,001,850,96-- -- 0,75--1,851,851 26-3
19-03-27 54,001,401,17-- -- ----1,401,403 9-4
19-03-273056,002,951,43-0,14 -9,8% ----2,952,9530 26-3
19-03-27 58,001,751,75-- -- 1,491,651,751,7510 15-4
19-03-27 60,002,112,11-- -- 1,842,002,112,1110 15-4
19-03-27 65,003,103,37-0,27 -8,0% 3,013,203,243,1040 17-4
19-03-27 70,005,105,23-- -- ----5,104,9439 16-4
19-03-27 75,00--7,89-- -- --------0 --
19-03-27 80,0011,8511,33-- -- 10,6511,0511,8511,7080 15-4
19-03-27 85,00--15,44-- -- --------0 --
19-03-27 90,00--20,04-- -- --------0 --
19-03-27 100,00--29,70-- -- --------0 --
19-03-27 110,00--39,57-- -- --------0 --
19-03-27 120,00--49,48-- -- --------0 --
18-06-27 30,000,290,12+0,17 +141,7% ----0,290,291 13-8
18-06-27 35,000,370,28-- -- --0,710,370,371 6-1
18-06-27 40,000,900,44-- -- ----0,900,902 3-3
18-06-27 45,001,380,72-- -- ----1,381,3820 30-3
18-06-27 50,001,301,18-- -- ----1,301,301 13-4
18-06-27 55,001,801,87-- -- ----1,801,8025 16-4
18-06-27 60,003,002,92-- -- 2,632,843,003,0030 14-4
18-06-27 70,006,706,50-- -- ----6,706,701 14-4
18-06-27 80,0016,5012,63-- -- ----16,5016,501 3-2
18-06-27 90,0026,6020,74-- -- ----26,6526,3582 19-3
18-06-27 100,0038,7529,94-- -- ----38,7538,7510 23-3
18-06-27 110,0041,0039,70-- -- ----41,0041,001 10-4
18-06-27 120,00--49,58-- -- --------0 --
17-12-2718220,000,050,04-- -- 0,050,240,050,051 19-1
17-12-27 25,000,190,11-- -- --0,570,190,191 15-4
17-12-277528,000,230,19-0,14 -73,7% ----0,230,2310 1-4
17-12-27 30,000,270,24-- -- 0,20--0,300,272 9-4
17-12-27 35,000,690,39-- -- 0,180,550,700,6921 3-3
17-12-27 40,000,900,67-- -- ----0,900,902 8-4
17-12-27 45,001,451,11-- -- 0,881,261,451,451 8-4
17-12-27 50,002,571,80-- -- 1,601,902,572,5720 2-4
17-12-27 55,003,222,76-- -- ----3,323,222 8-4
17-12-27 60,003,904,07-- -- ----3,903,901 16-4
17-12-27 70,008,158,15-- -- ----8,158,151 16-4
17-12-27 80,0013,8014,23-0,43 -3,0% 13,5514,2013,8013,805 17-4
17-12-27 90,0027,0522,08-- -- ----27,0527,051 5-3
17-12-27 100,0034,8231,05-- -- ----34,8234,8260 25-2
17-12-27146110,0040,1040,06-0,38 -0,9% ----40,1040,1037 17-4
17-12-27 120,0053,0049,53-- -- ----53,0053,001 11-2
15-12-28 25,000,580,19-- -- 0,20--0,580,582 30-3
15-12-28 30,000,410,46-- -- ----0,410,411 14-4
15-12-28 35,000,760,80-0,04 -5,0% ----0,760,761 17-4
15-12-28 40,001,311,32-0,01 -0,8% ----1,311,311 17-4
15-12-28 45,002,112,05-- -- ----2,112,111 14-4
15-12-28 50,003,033,06-0,03 -1,0% ----3,033,035 17-4
15-12-28 55,004,654,37-- -- ----4,654,651 13-4
15-12-28 60,006,106,02-- -- ----6,116,1010 15-4
15-12-28 70,0014,4510,47-- -- ----14,4514,4522 24-3
15-12-28 80,0021,0016,34-- -- ----21,0021,001 27-1
15-12-28 90,0030,9023,93-- -- ----30,9030,9025 21-1
15-12-28 100,0033,5532,27-- -- ----33,6533,555 13-4
15-12-28 110,0044,9541,17-- -- ----44,9544,955 1-4
15-12-28 120,0052,2050,41-- -- ----52,2052,204 8-4
21-12-29 25,000,480,45-- -- ----0,480,481 15-4
21-12-29 30,000,900,81-- -- ----0,900,902 10-4
21-12-29 40,002,202,02-- -- ----2,202,205 10-4
21-12-29 45,002,952,99-- -- ----2,952,951 16-4
21-12-29 50,004,014,23-- -- ----4,024,015 16-4
21-12-29 55,006,005,76-- -- ----6,006,001 13-4
21-12-29 60,008,067,62-- -- ----8,068,062 13-4
21-12-29 70,0013,0112,44-- -- ----13,0113,012 13-4
21-12-2922880,0019,8018,47-0,26 -1,4% ----19,8519,804 8-4
21-12-29 90,0027,2025,70-- -- ----27,2027,205 9-4
21-12-29 100,0033,1033,65-- -- ----33,1033,101 15-4
21-12-29 120,0058,1551,09-- -- ----58,1558,151 9-3
21-12-29 150,0085,8079,74-- -- ----85,8085,801 13-1
20-12-30 30,001,751,06-- -- ----1,751,755 2-3
20-12-30 40,002,622,65-0,03 -1,1% ----2,622,621 17-4
20-12-30 45,005,203,81-- -- ----5,205,201 30-3
20-12-30 50,005,155,25-- -- ----5,155,151 15-4
20-12-30 55,007,446,94-- -- ----7,447,441 8-4
20-12-30 60,009,108,91-- -- ----9,109,1030 14-4
20-12-30 65,0011,2011,14+0,06 +0,5% ----11,2011,201 17-4
20-12-30 70,0014,2013,81-- -- ----14,2014,2012 15-4
20-12-3017680,0019,9019,89-0,26 -1,3% ----19,9019,902 15-4
20-12-30 90,0031,7026,92-- -- ----31,7031,701 20-3
20-12-30 100,0034,9034,67-- -- ----34,9034,9065 14-4
20-12-30 120,0057,4051,67-- -- ----57,4057,4026 23-3
20-12-30 150,0085,4579,57-- -- ----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?