Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 66,8665,62+1,24 +1,9% 67,2066,56251.78314:51

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-3-2026)
Totaal volume 1.605 (785 Calls, 820 Puts)
Totaal open interest bij opening 36.445 (15.265 Calls, 21.180 Puts)
Call / Put ratio 0,96
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-- -- --0,03----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 --
20-03-26 35,00------ -- ---------- --
20-03-26136,000,320,01+0,31 +3100,0% ----0,320,321 12-6
20-03-261138,000,020,02-- -- --0,030,020,021 5-3
20-03-26 40,00------ -- ---------- --
20-03-261542,000,330,06+0,27 +450,0% --0,030,340,332 3-9
20-03-266044,000,330,08+0,25 +312,5% ----0,330,3310 29-9
20-03-26 45,00------ -- ---------- --
20-03-26 46,00------ -- ---------- --
20-03-26 48,00------ -- ---------- --
20-03-26 50,00------ -- ---------- --
20-03-26 52,00------ -- ---------- --
20-03-26 54,00------ -- ---------- --
20-03-26 55,00------ -- ---------- --
20-03-2664556,000,010,06-0,05 -83,3% --0,030,010,0142 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 --
20-03-26 60,00------ -- ---------- --
20-03-262361,000,650,01-- -- --0,030,770,6534 9-3
20-03-2642662,000,010,02-0,01 -50,0% --0,030,010,014 20-3
20-03-2633163,000,420,06-- -- --0,030,420,3744 12-3
20-03-2683764,000,050,12-0,07 -58,3% 0,010,050,060,0316 20-3
20-03-261.21365,000,070,23-0,16 -69,6% 0,030,110,080,0350 20-3
20-03-261.22666,000,550,47+0,08 +17,0% 0,170,800,620,08186 20-3
20-03-2614167,001,460,98+0,48 +49,0% 1,351,551,460,4512 20-3
20-03-2667568,002,441,74+0,70 +40,2% 2,352,552,541,00110 20-3
20-03-261169,003,202,68+0,52 +19,4% 3,353,553,203,206 20-3
20-03-26 70,00------ -- ---------- --
20-03-26 71,00--4,67-- -- 5,305,60----0 --
20-03-267972,005,955,67+0,63 +11,1% 6,256,605,955,951 20-3
20-03-26374,008,037,66-- -- 8,208,658,038,032 16-3
20-03-26 76,00--9,66-- -- 10,1510,75----0 --
20-03-26 78,008,0011,66-- -- 12,1512,758,008,003 13-2
20-03-26380,0020,5513,66+6,89 +50,4% 14,1514,7520,5520,553 26-9
20-03-26 84,0017,8517,66-- -- 18,1518,7517,8517,851 27-1
20-03-26 88,00--21,66-- -- 22,1522,75----0 --
20-03-26 90,0025,3523,66-- -- 24,1524,7525,3525,353 20-1
20-03-26 100,0034,6533,66+0,64 +1,9% 34,1534,7534,6534,651 23-1
17-04-26 28,00--0,01-- -- 0,01------0 --
17-04-26 30,00--0,01-- -- --------0 --
17-04-26 35,00--0,05-- -- --------0 --
17-04-26 40,00--0,01-- -- 0,010,13----0 --
17-04-26 44,00--0,03-- -- 0,040,16----0 --
17-04-26 46,00--0,07-- -- 0,050,18----0 --
17-04-26 48,00--0,11-- -- 0,050,20----0 --
17-04-26 50,000,170,18-0,01 -5,6% 0,080,220,170,171 24-3
17-04-26 52,000,200,25-0,05 -20,0% 0,100,260,200,201 24-3
17-04-26 54,000,250,32-0,07 -21,9% ----0,250,252 24-3
17-04-26 56,000,340,41-- -- 0,210,370,640,345 23-3
17-04-26 57,000,300,45-- -- ----0,300,3010 23-3
17-04-26 58,000,430,47-0,04 -8,5% ----0,430,431 16:04
17-04-26 59,000,630,55+0,08 +14,5% ----0,630,631 24-3
17-04-2630060,000,620,67-0,06 -9,0% 0,460,670,730,6226 16:03
17-04-26 62,000,921,01-0,09 -8,9% 0,740,971,050,8648 16:03
17-04-261.21064,001,421,45-0,03 -2,1% 1,181,411,601,3046 17:04
17-04-26 66,002,022,17-0,15 -6,9% 1,882,132,402,0249 17:23
17-04-26 68,003,503,23+0,27 +8,4% 2,933,183,503,501 24-3
17-04-2626870,006,664,65-- -- 4,354,606,706,663 23-3
17-04-26 72,006,316,33-0,02 -0,3% ----6,326,274 24-3
17-04-26 74,008,118,19-- -- 7,908,258,118,107 16-3
17-04-26 76,009,9010,14-- -- 9,8510,209,909,908 17-3
17-04-26 78,00--12,14-- -- 11,8512,20----0 --
17-04-26 80,00--14,14-- -- --------0 --
17-04-26 84,00--18,14-- -- 17,8518,20----0 --
17-04-26 88,00--22,14-- -- 21,8522,20----0 --
15-05-26 35,000,080,08-- -- --0,150,080,081 17-3
15-05-26 40,00--0,12-- -- 0,050,20----0 --
15-05-26 45,00--0,19-- -- --------0 --
15-05-26 48,00--0,25-- -- --------0 --
15-05-26 50,000,420,31-- -- 0,200,370,420,423 23-3
15-05-26 52,000,570,37-- -- 0,250,440,570,571 23-3
15-05-26 54,000,450,48-- -- 0,330,540,450,4560 23-3
15-05-26 56,00--0,60-- -- 0,460,67----0 --
15-05-26 57,001,140,71-- -- 0,550,761,141,143 23-3
15-05-26 58,000,920,80-- -- ----0,980,9235 6-3
15-05-26 59,000,590,93-- -- 0,771,000,600,5967 2-3
15-05-26 60,001,251,08+0,17 +15,7% 0,911,141,251,0816 24-3
15-05-26 62,001,511,49+0,02 +1,3% ----1,511,4421 24-3
15-05-2665764,002,072,05+0,02 +1,0% 1,852,082,171,97138 24-3
15-05-26 66,002,842,80+0,04 +1,4% 2,582,822,842,841 16:58
15-05-26 68,003,853,81-- -- ----3,853,851 20-3
15-05-263470,004,675,10+0,15 +2,9% 4,855,104,674,675 13-3
15-05-26 72,006,136,61-- -- 6,356,656,136,131 13-3
15-05-26 74,005,758,32-- -- ----5,755,754 27-2
15-05-26 76,007,2510,19-- -- 9,9010,257,257,256 27-2
15-05-26 80,00--14,14-- -- --------0 --
15-05-26 84,00--18,14-- -- 17,8518,20----0 --
15-05-26 88,00--22,14-- -- 21,8522,20----0 --
19-06-26 22,000,080,03+0,05 +166,7% ----0,100,088 25-6
19-06-26 24,00--0,05-- -- 0,010,10----0 --
19-06-26 26,000,060,07-0,01 -14,3% ----0,060,061 30-9
19-06-26 28,00--0,08-- -- 0,010,12----0 --
19-06-26 30,000,120,10-- -- 0,020,140,120,121 9-3
19-06-2647735,000,120,16-- -- 0,080,190,120,121 16-3
19-06-26 40,000,300,24-- -- 0,180,260,300,302 23-3
19-06-26 44,000,300,35-- -- 0,260,350,300,301 9-3
19-06-26 45,000,200,38-- -- ----0,200,202 2-2
19-06-26 46,000,720,40+0,32 +80,0% ----0,720,7218 15-9
19-06-26 48,000,300,49-- -- 0,410,490,300,301 13-2
19-06-26 50,000,520,61-0,09 -14,8% ----0,570,5260 17:21
19-06-26 52,000,430,76-- -- 0,630,730,430,431 18-3
19-06-26 54,000,770,95-- -- 0,810,940,770,775 16-3
19-06-26 55,001,051,10-- -- 0,931,061,051,0525 20-3
19-06-26 56,001,191,23-0,04 -3,3% ----1,191,191 24-3
19-06-26 57,001,131,41-- -- 1,221,381,911,1053 23-3
19-06-26 58,001,641,60+0,04 +2,5% 1,421,571,641,641 24-3
19-06-26 59,001,481,82-- -- 1,611,821,481,4420 23-3
19-06-267.52260,001,972,09-0,05 -2,4% 1,872,073,051,672.535 23-3
19-06-26 62,002,902,73+0,17 +6,2% 2,552,632,902,902 24-3
19-06-26 64,003,483,53-- -- 3,283,474,763,4813 23-3
19-06-26 65,005,354,00-- -- ----5,355,302 23-3
19-06-26 66,004,484,54-- -- 4,254,486,254,18210 23-3
19-06-26 68,005,905,77+0,13 +2,3% 5,455,706,055,8514 24-3
19-06-26 70,007,107,21-0,11 -1,5% 6,857,107,207,1045 24-3
19-06-26 72,008,858,73+0,12 +1,4% 8,408,708,858,804 24-3
19-06-26 76,0010,2512,26-- -- 11,9512,3010,2510,255 18-3
19-06-2637380,0015,7016,02+0,38 +2,4% 15,8016,1515,7015,7058 6-3
19-06-26 85,0018,9021,03-- -- ----18,9018,9040 18-3
19-06-26 90,0024,5525,94-- -- 25,7026,0524,5524,5525 17-3
19-06-26 100,0034,7035,91-- -- 35,6536,0034,7034,7040 16-1
19-06-26 110,0046,0545,89+0,16 +0,3% 45,6546,0046,0546,0540 17:12
18-09-26 24,00--0,06-- -- 0,050,14----0 --
18-09-26 26,00--0,08-- -- --------0 --
18-09-26 28,00--0,11-- -- --------0 --
18-09-26130,000,100,15-0,05 -33,3% 0,070,250,100,101 24-12
18-09-26 35,000,250,250,00 0,0% ----0,250,255 16:38
18-09-26 40,000,480,40+0,08 +20,0% ----0,480,481 24-11
18-09-26 46,000,740,71-- -- 0,620,730,740,741 6-3
18-09-26 48,000,480,85-- -- ----0,490,4840 11-2
18-09-26 50,001,081,07+0,01 +0,9% 0,991,101,081,082 24-3
18-09-26 52,001,501,32+0,18 +13,6% 1,231,371,501,482 24-3
18-09-26 54,002,251,65-- -- 1,561,702,252,254 23-3
18-09-26 56,002,912,10-- -- 1,972,132,912,913 23-3
18-09-26 58,002,662,59+0,07 +2,7% 2,492,652,662,6120 24-3
18-09-26 60,003,053,21-- -- 3,143,264,103,053 23-3
18-09-2693665,004,915,37+0,16 +3,0% ----7,104,9169 23-3
18-09-26 70,008,408,53-- -- 8,308,708,408,405 16-3
18-09-26 75,0012,1012,55-- -- 12,2012,7512,1012,105 16-3
18-09-26 80,0017,3517,05-- -- 16,7517,3017,3517,257 20-3
18-09-26 85,0023,9521,90-- -- 21,4022,1523,9523,9510 23-3
18-09-26 90,0024,9026,76-- -- ----24,9024,9011 18-3
18-09-2658100,0031,0336,62+0,25 +0,7% 36,3036,8531,0331,038 12-2
18-09-26 110,0045,6046,51-- -- ----45,6045,601 10-3
18-12-26 20,000,060,03+0,03 +100,0% 0,030,120,060,062 19-12
18-12-26 24,00--0,08-- -- 0,060,16----0 --
18-12-2613225,000,100,10+0,02 +20,0% 0,070,180,100,101 10-11
18-12-26 26,00--0,11-- -- --------0 --
18-12-26 28,000,100,14-- -- 0,070,250,100,101 6-2
18-12-2662630,000,240,19+0,01 +5,3% 0,100,300,240,241 23-3
18-12-26 35,000,370,31-- -- 0,200,410,370,372 23-3
18-12-26 40,000,330,49-- -- 0,390,580,330,332 2-3
18-12-26 45,000,870,81+0,06 +7,4% --1,200,870,8720 24-3
18-12-26 50,001,371,34-- -- ----1,371,3750 20-3
18-12-26 52,001,671,670,00 0,0% 1,571,741,671,6710 24-3
18-12-26 54,002,052,03+0,02 +1,0% 1,962,112,052,0413 24-3
18-12-26 55,002,402,30+0,10 +4,3% 2,182,332,402,353 24-3
18-12-26 56,002,642,52+0,12 +4,8% ----2,652,4980 24-3
18-12-2615458,004,093,08-- -- 2,943,134,094,096 23-3
18-12-26 60,003,733,730,00 0,0% --5,954,133,7330 16:54
18-12-26 65,005,945,91+0,03 +0,5% ----5,945,9410 16:54
18-12-26 70,008,958,97-- -- 8,709,058,958,952 23-3
18-12-261175,0011,2212,81+0,22 +1,7% ----11,2211,225 13-2
18-12-26 80,0016,4517,20-- -- ----16,4516,452 20-3
18-12-26 85,0022,0521,89-- -- 21,4022,3022,0521,9531 20-3
18-12-263090,0026,1526,72+0,27 +1,0% ----26,1526,1510 20-3
18-12-26 100,0035,9536,54-- -- 36,2036,9535,9535,9533 20-3
18-12-26 110,0043,3546,43-- -- ----43,3543,3525 9-2
18-12-26 120,0054,5556,31-- -- 56,0556,8054,5554,5525 2-2
19-03-27 30,00--0,06-- -- --------0 --
19-03-27 35,00--0,22-- -- --------0 --
19-03-27 40,000,150,59-- -- ----0,150,1510 23-3
19-03-27 45,00--1,01-- -- --------0 --
19-03-27 50,00--1,69-- -- --------0 --
19-03-27 52,00--2,07-- -- --------0 --
19-03-27 54,00--2,40-- -- --------0 --
19-03-27 56,00--2,90-- -- --------0 --
19-03-27 58,00--3,51-- -- --------0 --
19-03-27 60,00--4,19-- -- --------0 --
19-03-27 65,00--6,40-- -- --------0 --
19-03-27 70,00--9,35-- -- --------0 --
19-03-27 75,00--13,01-- -- --------0 --
19-03-27 80,00--17,26-- -- --------0 --
19-03-27 90,00--26,71+0,26 +1,0% --------0 --
19-03-27 100,00--36,53-- -- --------0 --
19-03-27 110,00--46,41-- -- --------0 --
18-06-27 30,000,290,31-0,02 -6,5% 0,080,400,290,291 13-8
18-06-27 35,000,370,51-- -- --0,710,370,371 6-1
18-06-27 40,000,900,82-- -- 0,620,950,900,902 3-3
18-06-27 45,001,341,340,00 0,0% ----1,341,3420 16:18
18-06-27 50,002,602,18-- -- 2,002,362,602,601 9-3
18-06-27 55,003,503,41-- -- 3,233,623,503,501 20-3
18-06-27 60,005,185,20-- -- 4,965,405,185,0021 23-3
18-06-27 70,0010,2510,52-- -- 10,3010,7010,259,952 5-3
18-06-27 80,0016,5018,20-- -- 17,9018,4016,5016,501 3-2
18-06-27 90,0026,6027,17-- -- 26,5527,5026,6526,3582 19-3
18-06-27 100,0038,7536,81-- -- ----38,7538,7510 23-3
18-06-27 110,0045,9046,63-- -- 46,0047,0545,9045,901 30-1
18-06-27 120,00--56,53-- -- 55,9056,95----0 --
17-12-27 20,000,050,09-- -- 0,05--0,050,051 19-1
17-12-2744125,000,240,230,00 0,0% 0,030,330,240,183 20-3
17-12-27 28,000,420,32-- -- ----0,420,421 3-3
17-12-2795130,000,350,39-- -- 0,170,560,350,351 10-3
17-12-27 35,000,690,69-- -- 0,490,880,700,6921 3-3
17-12-27 40,001,071,19-- -- 0,991,391,071,072 2-3
17-12-27 45,002,121,93-- -- 1,752,142,122,1220 9-3
17-12-27 50,002,993,05-- -- 2,853,203,002,9823 20-3
17-12-27 55,004,564,53+0,03 +0,7% ----4,574,5631 16:24
17-12-27 60,007,756,49-- -- ----7,757,753 23-3
17-12-27 70,009,9512,02-- -- ----9,959,9334 27-2
17-12-27 80,0018,7019,49-- -- 19,0519,7518,7018,701 5-3
17-12-27 90,0027,0528,21-- -- 27,6028,5027,0527,051 5-3
17-12-27 100,0034,8237,26-- -- 36,8037,8534,8234,8260 25-2
17-12-27 110,0046,5546,64-- -- 46,2547,3046,5546,5533 20-3
17-12-27 120,0053,0056,27-- -- ----53,0053,001 11-2
15-12-28 25,000,500,39-- -- 0,140,620,500,503 23-3
15-12-28 30,000,720,75-- -- ----0,720,721 14-1
15-12-28 35,001,351,30-- -- 1,011,541,351,351 12-3
15-12-28 40,002,002,09-- -- 1,792,342,102,003 12-3
15-12-28 45,003,433,20-- -- ----3,433,431 23-3
15-12-28 50,005,054,59-- -- 4,274,865,305,053 23-3
15-12-28 55,006,306,36-0,06 -0,9% 6,006,556,306,3023 16:19
15-12-28 60,008,458,53-- -- ----8,458,451 12-3
15-12-28 70,0014,4514,33+0,12 +0,8% 13,8514,5014,4514,4522 24-3
15-12-28 80,0021,0021,44-- -- 20,7021,8021,0021,001 27-1
15-12-28 90,0030,9029,58-- -- 28,7529,9530,9030,9025 21-1
15-12-28 100,0039,4538,40-- -- ----39,9039,4572 21-1
15-12-28 110,0048,8047,53-- -- ----48,8048,758 6-3
15-12-28 120,0057,2357,01-- -- 55,9557,4057,2357,231 14-1
21-12-293225,000,670,660,00 0,0% 0,480,920,670,671 12-3
21-12-29 30,001,001,21-- -- 1,001,461,001,001 13-2
21-12-29 40,003,103,02-- -- ----3,103,103 19-3
21-12-29 45,004,404,37+0,03 +0,7% 4,064,654,404,401 24-3
21-12-29 50,006,806,04-- -- 5,706,306,806,801 23-3
21-12-29 55,008,458,01-- -- 7,458,358,458,451 23-3
21-12-29 60,0010,2410,31-- -- 9,6510,7010,2410,2410 19-3
21-12-29 70,0016,9516,12-- -- 15,4016,3516,9516,951 6-3
21-12-29 80,0022,6023,15-- -- ----22,6022,605 23-3
21-12-29 90,0032,5031,01-- -- 29,7531,3032,5032,505 23-3
21-12-29 100,0040,8539,46-- -- 37,9039,7040,8540,855 23-3
21-12-29 120,0058,1557,49-- -- 55,8557,9058,1558,151 9-3
21-12-29 150,0085,8086,42-- -- ----85,8085,801 13-1
20-12-30 30,001,751,66-- -- ----1,751,755 2-3
20-12-30 40,003,213,84-- -- 3,304,143,213,211 23-3
20-12-30 45,004,905,38-- -- 4,795,654,904,901 6-2
20-12-30 50,007,007,14-- -- 6,557,457,007,002 20-3
20-12-30 55,009,209,23-- -- ----9,208,8016 19-3
20-12-30 60,0012,8011,63-- -- ----12,8012,502 23-3
20-12-30 65,0014,4014,43-0,03 -0,2% ----14,7514,405 16:39
20-12-30 70,0017,0017,49-- -- 16,6017,8517,0017,001 23-3
20-12-3017280,0023,3024,41-0,03 -0,1% ----23,3023,30100 25-2
20-12-30 90,0031,7032,06-- -- ----31,7031,701 20-3
20-12-30 100,0039,6040,22-- -- 38,2540,5039,6039,601 20-3
20-12-30 120,0057,4057,92-- -- 55,8558,3557,4057,4026 23-3
20-12-30 150,0085,4586,52-- -- 85,0587,5585,4585,451 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?