Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 72,9672,98-0,02 0,0% 73,1472,7640.08211:29

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-4-2026)
Totaal volume 3.164 (2.157 Calls, 1.007 Puts)
Totaal open interest bij opening 9.905 (4.421 Calls, 5.484 Puts)
Call / Put ratio 2,14
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 --
15-05-26 50,000,040,01-- -- ----0,040,042 15-4
15-05-26 52,000,160,02-- -- ----0,160,147 7-4
15-05-266254,000,230,030,00 0,0% ----0,230,231 7-4
15-05-26 56,000,580,05-- -- ----0,580,581 30-3
15-05-26 57,001,140,07-- -- ----1,141,143 23-3
15-05-26 58,000,250,08-- -- ----0,250,251 7-4
15-05-26 59,000,090,08-- -- ----0,090,091 20-4
15-05-26 60,000,100,09+0,01 +11,1% ----0,110,106 24-4
15-05-26 62,000,120,12-- -- ----0,120,126 23-4
15-05-26 64,000,170,16+0,01 +6,3% ----0,200,1711 24-4
15-05-26 66,000,240,22+0,02 +9,1% --0,300,280,23284 24-4
15-05-26 68,000,370,34+0,03 +8,8% --0,530,410,34135 24-4
15-05-26 70,000,610,57+0,04 +7,0% --0,740,710,5857 24-4
15-05-26 72,001,101,01+0,09 +8,9% ----1,251,1021 24-4
15-05-26 74,002,131,81+0,32 +17,7% ----2,132,034 24-4
15-05-26 76,002,723,07-- -- ----2,722,562 22-4
15-05-26 78,003,954,75-- -- ----3,953,955 22-4
15-05-26 80,00--6,66-- -- --------0 --
15-05-26 84,00--10,66-- -- --------0 --
15-05-26 88,0017,6414,66-- -- ----17,6517,64100 7-4
15-05-26 92,00--18,66-- -- --------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 40,000,300,02-- -- ----0,300,302 23-3
19-06-26 44,000,300,06-- -- ----0,300,301 9-3
19-06-26 45,000,180,07-- -- ----0,180,181 10-4
19-06-26 46,000,720,07+0,65 +928,6% ----0,720,7218 15-9
19-06-26 48,000,300,10-- -- ----0,300,301 13-2
19-06-26 50,000,340,12-- -- ----0,340,3450 2-4
19-06-26 52,000,150,14+0,01 +7,1% ----0,150,152 24-4
19-06-26 54,000,150,18-- -- ----0,150,151 20-4
19-06-26 55,000,200,20-- -- ----0,200,201 22-4
19-06-26 56,000,240,21-- -- ----0,240,241 20-4
19-06-26 57,000,420,24-- -- ----0,420,4220 9-4
19-06-262.06658,000,290,27+0,02 +7,4% ----0,290,2712 24-4
19-06-26 59,000,550,31-- -- ----0,550,5520 9-4
19-06-26 60,000,380,33+0,05 +15,2% --0,380,380,3610 24-4
19-06-26 62,000,460,460,00 0,0% --0,520,500,462 24-4
19-06-26 64,000,680,63+0,05 +7,9% --0,710,680,686 24-4
19-06-26 65,000,810,73+0,08 +11,0% ----0,820,7338 24-4
19-06-26 66,000,910,87-- -- --1,030,980,9144 23-4
19-06-2671168,001,301,24+0,12 +9,7% ----1,301,301 24-4
19-06-26 70,002,021,82+0,20 +11,0% ----2,051,8077 24-4
19-06-26 72,002,562,69-- -- ----2,572,56203 23-4
19-06-26 74,004,033,83-- -- ----4,033,8511 23-4
19-06-26 76,004,945,29-- -- ----4,944,847 22-4
19-06-26 78,00--6,98-- -- --------0 --
19-06-26 80,009,008,82-- -- ----9,009,005 15-4
19-06-26 85,0018,9013,66-- -- ----18,9018,9040 18-3
19-06-26 88,00--16,63-- -- --------0 --
19-06-26 90,0024,5518,62-- -- ----24,5524,5525 17-3
19-06-26 92,0021,0020,61-- -- ----21,0021,0041 20-4
19-06-26 100,0034,7028,59-- -- ----34,7034,7040 16-1
19-06-26 110,0046,0538,58-- -- ----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--0,17-- -- --------0 --
17-07-26 52,00--0,22-- -- --------0 --
17-07-26 54,00--0,24-- -- --------0 --
17-07-26 56,00--0,29-- -- --------0 --
17-07-26 58,00--0,37-- -- --------0 --
17-07-26 60,000,510,47-- -- ----0,510,511 21-4
17-07-26 62,000,740,61-- -- ----0,750,7115 23-4
17-07-26 64,000,900,84+0,06 +7,1% ----0,900,905 24-4
17-07-26 66,001,241,15-- -- --1,521,241,2431 23-4
17-07-26 68,001,631,58-- -- ----1,641,6312 23-4
17-07-265170,002,502,20+0,19 +8,6% ----2,502,505 24-4
17-07-26 72,003,303,07+0,23 +7,5% ----3,303,1941 24-4
17-07-26 74,003,904,17-- -- ----3,903,901 22-4
17-07-26 76,00--5,54-- -- --------0 --
17-07-26 78,00--7,10-- -- --------0 --
17-07-26 80,00--8,89-- -- --------0 --
17-07-26 84,00--12,71-- -- --------0 --
17-07-26 88,00--16,71-- -- --------0 --
17-07-26 92,00--20,71-- -- --------0 --
18-09-26 24,00--0,02-- -- --------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 46,000,250,27-- -- ----0,250,257 23-4
18-09-26 48,000,450,32-- -- ----0,450,452 7-4
18-09-26 50,000,380,36-- -- ----0,390,3821 23-4
18-09-26 52,000,460,45-- -- ----0,470,4620 23-4
18-09-26 54,000,710,55-- -- ----0,710,713 13-4
18-09-26 56,000,650,68-- -- ----0,650,652 20-4
18-09-26 58,001,060,85-- -- ----1,061,062 13-4
18-09-26 60,000,921,08-- -- ----1,100,922 17-4
18-09-26 65,002,051,98-- -- ----2,052,0515 23-4
18-09-26 70,003,863,64-- -- ----3,863,8682 20-4
18-09-26 75,006,206,41-- -- ----6,706,2045 17-4
18-09-26 80,0010,3510,20-- -- ----10,3510,352 23-4
18-09-26 85,0014,2014,72-- -- ----14,3014,2014 22-4
18-09-2627890,0024,9019,56+0,37 +1,9% ----24,9024,9011 18-3
18-09-26 100,0031,0329,41-- -- ----31,0331,038 12-2
18-09-26 110,0045,7539,33-- -- ----45,7545,7511 25-3
18-09-26 120,00--49,26-- -- --------0 --
18-12-264620,000,060,01+0,05 +500,0% ----0,060,062 19-12
18-12-26 24,00--0,02-- -- --------0 --
18-12-26 25,000,100,03+0,07 +233,3% ----0,100,101 10-11
18-12-26 26,00--0,04-- -- --------0 --
18-12-26 28,000,100,06-- -- ----0,100,101 6-2
18-12-26 30,000,240,08-- -- --0,520,240,241 23-3
18-12-26 35,000,150,15-- -- ----0,150,151 20-4
18-12-26 40,000,420,25-- -- ----0,420,4212 31-3
18-12-26 45,000,580,37-- -- ----0,580,582 2-4
18-12-26 50,000,620,56+0,06 +10,7% ----0,620,621 24-4
18-12-26 52,000,670,66-- -- ----0,670,671 15-4
18-12-26 54,001,220,83-- -- ----1,221,225 7-4
18-12-26 55,000,960,92-- -- 0,40--0,960,962 21-4
18-12-26 56,002,671,02-- -- ----2,672,674 30-3
18-12-26 58,001,551,26-- -- 0,552,251,551,556 10-4
18-12-26 60,001,601,56-- -- ----1,601,6025 23-4
18-12-26 65,002,792,65+0,14 +5,3% ----2,792,792 24-4
18-12-26 70,004,444,38-- -- ----4,444,449 23-4
18-12-26 75,006,857,02-- -- ----6,856,8510 22-4
18-12-26 80,0010,2510,60-- -- ----10,2510,251 22-4
18-12-26 85,0022,0514,89-- -- ----22,0521,9531 20-3
18-12-26 90,0026,1519,59-- -- ----26,1526,1510 20-3
18-12-26 100,0035,9529,38-- -- ----35,9535,9533 20-3
18-12-26 110,0043,3539,29-- -- ----43,3543,3525 9-2
18-12-26 120,0048,8549,21-- -- ----48,8548,8511 22-4
19-03-27 30,00--0,13-- -- --------0 --
19-03-27 35,00--0,21-- -- --------0 --
19-03-27 40,000,330,32-- -- ----0,330,3316 23-4
19-03-27 45,000,510,50-- -- ----0,520,516 23-4
19-03-27 50,00--0,79-- -- --------0 --
19-03-27 52,001,850,96-- -- ----1,851,851 26-3
19-03-27 54,001,401,17-- -- ----1,401,403 9-4
19-03-27 56,001,421,42-- -- ----1,421,4242 23-4
19-03-276458,001,781,73+0,06 +3,5% ----1,781,784 24-4
19-03-27 60,002,142,10+0,04 +1,9% ----2,142,145 24-4
19-03-27 65,003,473,30+0,17 +5,2% ----3,543,4334 24-4
19-03-27 70,005,355,14+0,21 +4,1% ----5,355,35100 24-4
19-03-27 75,007,957,72+0,23 +3,0% ----7,957,95102 24-4
19-03-27 80,0011,8511,11-- -- ----11,8511,7080 15-4
19-03-27 85,00--15,20-- -- --------0 --
19-03-27 90,00--19,69-- -- --------0 --
19-03-27 100,00--29,38-- -- --------0 --
19-03-27 110,00--39,27-- -- --------0 --
19-03-27 120,0049,8449,19-- -- ----49,8449,52269 20-4
18-06-27 30,000,290,12+0,17 +141,7% ----0,290,291 13-8
18-06-27 35,000,370,30-- -- --0,710,370,371 6-1
18-06-27 40,000,440,48-- -- ----0,440,4412 23-4
18-06-27 45,001,380,75-- -- ----1,381,3820 30-3
18-06-27 50,001,281,18+0,10 +8,5% ----1,281,281 24-4
18-06-27 55,001,751,85-- -- ----1,751,751 22-4
18-06-27 60,002,912,88+0,03 +1,0% ----2,912,911 24-4
18-06-27 70,006,436,39-- -- ----6,436,431 23-4
18-06-27 80,0012,4512,47-- -- ----12,4512,4550 20-4
18-06-27 90,0026,6020,47-- -- ----26,6526,3582 19-3
18-06-27 100,0038,7529,67-- -- ----38,7538,7510 23-3
18-06-27 110,0038,8039,34-- -- ----38,8038,8013 22-4
18-06-27 120,00--49,24-- -- --------0 --
17-12-2718220,000,110,03+0,01 +33,3% 0,05--0,110,112 22-4
17-12-2744425,000,190,09-- -- --0,250,190,191 15-4
17-12-27 28,000,230,15-- -- ----0,230,2310 1-4
17-12-2794730,000,270,20+0,01 +5,0% 0,20--0,300,272 9-4
17-12-27 35,000,690,38-- -- ----0,700,6921 3-3
17-12-27 40,000,900,67-- -- ----0,900,902 8-4
17-12-27 45,001,451,11-- -- ----1,451,451 8-4
17-12-27 50,002,571,77-- -- ----2,572,5720 2-4
17-12-27 55,002,802,73-- -- 2,50--2,802,803 23-4
17-12-27 60,003,914,03-- -- ----3,913,8918 22-4
17-12-27 70,008,157,93-- -- --------1.500 22-4
17-12-27 80,0014,4014,04+0,36 +2,6% ----14,4014,405 24-4
17-12-27 90,0027,0521,80-- -- ----27,0527,051 5-3
17-12-27 100,0034,8230,75-- -- ----34,8234,8260 25-2
17-12-27 110,0040,4040,05+0,35 +0,9% ----40,4040,401 24-4
17-12-27 120,0049,8549,56+0,29 +0,6% ----49,8549,858 24-4
15-12-28 25,000,580,20-- -- 0,200,440,580,582 30-3
15-12-28 30,000,410,45-- -- ----0,410,411 14-4
15-12-28 35,000,760,80-- -- ----0,760,761 17-4
15-12-28 40,001,311,31-- -- ----1,311,311 17-4
15-12-28 45,002,112,04-- -- ----2,112,111 14-4
15-12-28 50,003,123,03-- -- ----3,123,121 20-4
15-12-28 55,004,654,30-- -- ----4,654,651 13-4
15-12-28 60,006,105,95-- -- ----6,116,1010 15-4
15-12-28 70,0014,4510,33-- -- ----14,4514,4522 24-3
15-12-28 80,0016,7016,37+0,33 +2,0% ----16,7016,704 24-4
15-12-28 90,0030,9023,73-- -- ----30,9030,9025 21-1
15-12-28 100,0032,3532,00+0,35 +1,1% ----32,5032,357 24-4
15-12-2894110,0041,2540,85+0,33 +0,8% ----41,3041,256 24-4
15-12-28 120,0052,2050,14-- -- ----52,2052,204 8-4
21-12-29 25,000,480,46-- -- ----0,480,481 15-4
21-12-29 30,000,900,82-- -- ----0,900,902 10-4
21-12-29 40,002,202,04-- -- ----2,202,205 10-4
21-12-29 45,002,953,00-- -- ----2,952,951 16-4
21-12-29 50,004,154,25-0,10 -2,4% ----4,154,151 24-4
21-12-29 55,006,005,77-- -- ----6,006,001 13-4
21-12-29 60,008,067,62-- -- ----8,068,062 13-4
21-12-29 70,0013,0112,36-- -- ----13,0113,012 13-4
21-12-29 80,0019,8018,38-- -- ----19,8519,804 8-4
21-12-29 90,0027,2025,47-- -- ----27,2027,205 9-4
21-12-29 100,0033,1033,29-- -- ----33,1033,101 15-4
21-12-29 120,0058,1550,62-- -- ----58,1558,151 9-3
21-12-29 150,0085,8079,47-- -- ----85,8085,801 13-1
20-12-30 30,001,301,06-- -- ----1,301,302 21-4
20-12-30 40,002,742,69+0,05 +1,9% ----2,742,742 24-4
20-12-30 45,003,883,880,00 0,0% ----3,883,881 24-4
20-12-30 50,005,405,33+0,07 +1,3% ----5,405,401 24-4
20-12-30 55,007,446,98-- -- ----7,447,441 8-4
20-12-30 60,009,108,94-- -- ----9,109,1030 14-4
20-12-30 65,0011,0711,17-- -- ----11,2611,07956 21-4
20-12-30 70,0014,3013,89+0,41 +3,0% ----14,5014,304 24-4
20-12-30 80,0019,9019,85-- -- ----19,9019,902 15-4
20-12-30 90,0031,7026,69-- -- ----31,7031,701 20-3
20-12-30 100,0034,9034,19-- -- ----34,9034,9065 14-4
20-12-30 120,0057,4050,53-- -- ----57,4057,4026 23-3
20-12-30 150,0085,4578,77-- -- ----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?