Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 76,2874,88+1,40 +1,9% 76,2874,88669.64017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-6-2026)
Totaal volume 7.409 (4.222 Calls, 3.187 Puts)
Totaal open interest bij opening 24.062 (6.749 Calls, 17.313 Puts)
Call / Put ratio 1,32
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26822,000,080,01+0,07 +700,0% --0,06----0 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 --
19-06-26 30,00------ -- ---------- --
19-06-26 35,00------ -- ---------- --
19-06-26 40,00------ -- ---------- --
19-06-261344,000,30---- -- --------0 9-3
19-06-26 45,00------ -- ---------- --
19-06-262046,000,720,01+0,71 +7100,0% --0,060,720,7218 15-9
19-06-262048,000,300,02-- -- ----0,300,301 13-2
19-06-26 50,00------ -- ---------- --
19-06-2613452,000,040,02+0,02 +100,0% ----0,040,041 4-6
19-06-2685954,000,030,03-- -- ----0,030,034 27-5
19-06-264.12655,000,020,03-0,01 -33,3% ----0,020,026 10-6
19-06-262.16356,000,020,01+0,01 +100,0% --0,060,020,021 19-6
19-06-263657,000,110,01-- -- --0,06----0 19-5
19-06-262.37658,000,050,01+0,04 +400,0% ----0,050,05500 8-6
19-06-268459,000,140,01-- -- --------0 15-5
19-06-26 60,00------ -- ---------- --
19-06-2669462,000,010,05-0,04 -80,0% ----0,010,012 18-6
19-06-2650264,000,010,02-0,01 -50,0% ----0,010,012 18-6
19-06-2654465,000,020,01+0,01 +100,0% ----0,020,021 15-6
19-06-261.09866,000,010,02-0,01 -50,0% --0,040,010,0121 17-6
19-06-26 67,00--0,01-- -- --------0 --
19-06-2669468,000,010,010,00 0,0% ----0,010,014 18-6
19-06-261169,000,020,02-- -- ----0,020,0211 15-6
19-06-2697370,000,010,03-0,02 -66,7% --0,050,010,013 19-6
19-06-2633271,000,010,07-0,06 -85,7% --0,040,010,011 19-6
19-06-261.08472,000,010,010,00 0,0% --0,040,010,0110 19-6
19-06-2623573,000,010,03-0,02 -66,7% --0,020,010,013 19-6
19-06-2646674,000,020,24-0,22 -91,7% --0,060,100,0241 19-6
19-06-26275,000,160,96-0,80 -83,3% 0,010,100,400,162 19-6
19-06-263976,001,441,93-0,49 -25,4% 0,801,091,551,4418 19-6
19-06-26 77,00--2,95-- -- 1,802,09----0 --
19-06-262178,004,703,94-- -- 2,783,104,704,702 15-6
19-06-2624380,006,215,93-- -- 4,735,156,216,18100 17-6
19-06-26182,008,657,92-- -- 6,707,158,658,651 15-6
19-06-26 85,0011,2010,92-- -- 9,5010,3511,5011,05400 22-5
19-06-26 88,0014,1513,92-- -- 12,5013,35----0 22-5
19-06-26 90,0016,0015,92-- -- 14,5015,35----0 22-5
19-06-26 92,0018,0517,92-- -- 16,5017,35----0 22-5
19-06-26 100,0025,7025,92-- -- 24,5025,35----0 25-5
19-06-26 110,0036,1435,92-- -- 34,5035,3536,1436,058 22-5
17-07-26 40,00--0,04-- -- --------0 --
17-07-26 45,00--0,02-- -- --------0 --
17-07-26 50,00--0,05-- -- --------0 --
17-07-26 52,00--0,06-- -- --------0 --
17-07-26 54,00--0,07-- -- --------0 --
17-07-26 56,00--0,07-- -- --------0 --
17-07-26858,000,140,01-- -- 0,010,060,140,141 22-5
17-07-261760,000,180,02-- -- --------1 12-6
17-07-26 62,000,220,05-- -- ----0,220,226 5-6
17-07-26 64,000,220,08-- -- 0,010,090,220,224 15-6
17-07-26 66,000,080,11-0,03 -27,3% 0,050,100,100,083 17:09
17-07-26 68,000,110,16-0,05 -31,3% ----0,130,1021 16:10
17-07-26 70,000,180,25-0,07 -28,0% ----0,230,1834 16:10
17-07-26 72,000,350,46-0,11 -23,9% 0,220,300,410,3551 14:58
17-07-26 74,000,550,94-0,39 -41,5% 0,470,620,850,55105 17:06
17-07-26 76,001,151,87-0,72 -38,5% ----1,741,1530 17:13
17-07-26 78,003,063,33-0,27 -8,1% ----3,153,06760 11:12
17-07-26 80,006,825,15-- -- 3,934,166,826,824 12-6
17-07-26 82,009,007,12-- -- 5,856,159,008,902 12-6
17-07-26 84,0011,709,12-- -- 7,858,1511,7011,705 20-5
17-07-26 88,00--13,12-- -- --------0 --
17-07-26 92,00--17,12-- -- --------0 --
21-08-26 40,00--0,05-- -- --------0 --
21-08-26 45,00--0,01-- -- --0,12----0 --
21-08-26 50,00--0,04-- -- --------0 --
21-08-26 52,00--0,07-- -- 0,010,16----0 --
21-08-26 54,00--0,10-- -- --------0 --
21-08-26 56,000,120,13-- -- 0,040,170,120,121 19-6
21-08-26 58,000,580,18-- -- 0,040,230,580,581 20-5
21-08-26 60,000,270,21-- -- ----0,270,271 16-6
21-08-26 62,000,320,30-- -- 0,160,310,320,321 18-6
21-08-26 64,000,450,41-- -- ----0,450,455 18-6
21-08-26 66,000,490,55-0,06 -10,9% 0,350,480,490,494 11:23
21-08-26 68,000,690,80-0,11 -13,8% 0,540,670,690,6648 13:02
21-08-26 70,000,881,19-0,31 -26,1% --1,201,060,884 17:09
21-08-26 72,001,321,76-0,44 -25,0% ----1,651,3237 17:15
21-08-26 74,002,152,58-0,43 -16,7% 1,912,102,412,1515 15:42
21-08-26 76,002,953,69-0,74 -20,1% 2,843,052,952,9215 17:21
21-08-26 78,005,605,10-- -- ----5,605,6010 18-6
21-08-26 80,006,506,68-0,18 -2,7% ----6,506,5040 10:14
21-08-26 82,00--8,41-- -- 7,157,45----0 --
21-08-26 84,0013,0010,32-- -- 9,009,3013,0012,9635 20-5
21-08-26 88,0015,2914,21-- -- ----15,2915,2950 17-6
21-08-26 92,0018,2518,17-- -- ----18,5518,25200 25-5
18-09-26 24,00--0,01-- -- --0,05----0 --
18-09-26 26,00--0,01-- -- --------0 --
18-09-26 28,000,030,01+0,02 +200,0% ----0,030,031 17-6
18-09-26130,000,100,01+0,09 +900,0% --0,52----0 24-12
18-09-26735,000,250,01-- -- --------0 24-3
18-09-26640,000,140,02-- -- 0,010,07----0 20-5
18-09-26 46,000,250,08-- -- --------0 27-4
18-09-26 48,000,150,10-- -- ----0,150,155 11-6
18-09-2610350,000,200,12-0,04 -33,3% 0,040,15----0 28-5
18-09-26 52,000,160,15-- -- 0,080,170,160,164 19-6
18-09-26 54,000,300,19-- -- ----0,300,302 11-6
18-09-26 56,000,200,23-0,03 -13,0% ----0,200,205 13:59
18-09-26 58,000,250,28-0,03 -10,7% 0,160,270,250,255 14:01
18-09-26 60,000,400,34-- -- 0,220,340,400,40100 16-6
18-09-26 64,00------ -- 0,400,52----0 --
18-09-26 65,000,620,66-0,04 -6,1% ----0,620,621 09:50
18-09-26 66,00------ -- --------0 --
18-09-26 68,000,87---- -- ----0,900,8720 16:22
18-09-26 70,001,201,52-0,32 -21,1% ----1,401,2027 17:20
18-09-26 72,00------ -- 1,601,77----0 --
18-09-26 74,00------ -- 2,282,45----0 --
18-09-26 75,003,063,46-0,40 -11,6% ----3,233,069 14:52
18-09-26 76,00------ -- --------0 --
18-09-26 78,00------ -- --------0 --
18-09-26 80,007,506,89-- -- 5,806,057,507,505 16-6
18-09-26 82,008,05---- -- 7,407,658,058,0568 14:16
18-09-26 85,0011,6011,34-- -- 10,0510,3511,6011,6045 19-6
18-09-26 88,00------ -- 12,9513,25----0 --
18-09-26 90,0017,0016,27-- -- 14,9515,2017,0017,005 18-6
18-09-26 92,00------ -- --------0 --
18-09-26 100,0025,9026,19-- -- ----25,9025,8575 26-5
18-09-26 110,0036,6036,16-- -- 34,8535,1036,6036,601 17-6
18-09-26 120,0047,2046,19-- -- 44,8045,05----0 18-5
18-12-264620,000,060,02+0,04 +200,0% --0,06----0 19-12
18-12-26 24,00--0,01-- -- --0,07----0 --
18-12-2613225,000,100,01+0,09 +900,0% ----0,100,101 10-11
18-12-26 26,00--0,01-- -- --0,12----0 --
18-12-263228,000,070,03-- -- --------0 19-5
18-12-26 30,000,240,04-- -- 0,010,080,240,241 23-3
18-12-26 35,000,080,08-- -- 0,020,110,080,082 11-6
18-12-26 40,000,150,13-- -- ----0,150,152 18-6
18-12-26 45,000,210,20-- -- ----0,210,212 19-6
18-12-26 50,000,390,29-- -- ----0,390,393 4-6
18-12-26 52,000,330,36-0,03 -8,3% ----0,330,331 10:53
18-12-26 54,000,620,42-- -- --------0 28-5
18-12-26 55,000,400,47-0,07 -14,9% ----0,400,401 16:23
18-12-26 56,000,900,51-- -- 0,390,48----1 18-6
18-12-26 58,000,720,62-- -- 0,500,580,720,721 15-6
18-12-26 60,000,670,76-0,09 -11,8% --1,530,700,674 16:20
18-12-26 65,001,351,38-0,03 -2,2% --1,351,351,351 10:55
18-12-26 70,002,172,50-0,33 -13,2% ----2,392,175 16:20
18-12-26 75,003,804,42-0,62 -14,0% ----4,273,80822 17:20
18-12-26 80,006,657,59-0,94 -12,4% 6,556,807,106,65225 17:00
18-12-26 85,0010,6011,68-1,08 -9,2% ----10,6010,55168 17:25
18-12-26 90,0017,3016,31-- -- ----17,3017,3021 17-6
18-12-26 100,0027,1026,13-- -- 24,7525,1027,1027,0550 18-5
18-12-26 110,0036,7036,08-- -- ----36,7036,7071 18-6
18-12-26 120,0048,8546,04-- -- 44,7545,0548,8548,8511 22-4
19-03-27 30,00--0,07-- -- --------0 --
19-03-27 35,00--0,14-- -- --------0 --
19-03-27 40,000,330,21-- -- 0,140,25----0 23-4
19-03-27 45,000,510,32-- -- 0,230,35----0 23-4
19-03-27 50,000,560,50-- -- --------0 27-5
19-03-27 52,000,600,58-- -- ----0,600,6010 19-6
19-03-27 54,000,700,70-- -- 0,540,670,700,701 16-6
19-03-27 56,001,280,83-- -- 0,620,80----0 1-6
19-03-27 58,001,011,02-- -- ----1,011,012 19-6
19-03-27 60,001,851,23-- -- ----1,851,855 5-6
19-03-27 65,002,322,03-- -- 1,681,852,322,321 17-6
19-03-27 70,003,053,34-0,29 -8,7% 2,803,013,053,055 14:09
19-03-27 75,004,765,33-0,57 -10,7% ----5,154,76201 17:17
19-03-27 80,007,708,25-0,55 -6,7% ----7,707,7050 15:39
19-03-27885,0011,7012,05-1,23 -10,2% 10,8511,1511,7011,706 12:03
19-03-27 90,0019,3016,46-- -- 15,1515,50----0 28-4
19-03-27 100,00--26,24-- -- 24,7025,35----0 --
19-03-27 110,00--36,10-- -- --------0 --
19-03-27 120,0049,8446,05-- -- 44,7545,05----0 20-4
18-06-27 30,000,180,08-- -- ----0,180,184 5-5
18-06-27 35,000,370,22-- -- 0,100,280,370,371 6-1
18-06-27 40,000,400,33-- -- ----0,400,401 12-6
18-06-27 45,000,530,50-- -- 0,380,530,530,531 16-6
18-06-27 50,001,060,77-- -- 0,610,761,081,0512 8-6
18-06-27 55,001,261,23-- -- 1,001,171,261,2627 18-6
18-06-27 56,00------ -- 1,101,30----0 --
18-06-27 58,00------ -- 1,361,51----0 --
18-06-27 60,001,871,92-0,05 -2,6% --2,081,871,873 09:27
18-06-27 65,00------ -- --------0 --
18-06-27 70,004,154,58-0,43 -9,4% ----4,204,15300 16:26
18-06-27 75,00------ -- --------0 --
18-06-27 80,0012,209,82-- -- ----12,2012,201 8-6
18-06-27 85,00------ -- 12,3512,65----0 --
18-06-27 90,0017,7017,45-- -- --------0 25-5
18-06-2765100,0026,0726,51-1,35 -5,1% 25,0525,6526,0726,0710 26-5
18-06-2748110,0036,3636,22-1,44 -4,0% --------0 25-5
18-06-27 120,0048,0146,14-- -- --------0 28-5
18-06-27 150,00--76,07-- -- --------0 --
17-12-27 20,000,100,01-- -- 0,05--0,100,101 15-6
17-12-27 25,000,220,06-- -- 0,010,200,220,221 5-6
17-12-27 28,000,230,12-- -- 0,020,28----0 1-4
17-12-27 30,000,290,24-- -- 0,050,310,290,293 4-6
17-12-27 35,000,400,32-- -- ----0,400,40127 25-5
17-12-27 40,000,550,54-- -- ----0,550,551 16-6
17-12-27 45,001,040,86-- -- 0,660,93----0 28-5
17-12-27 50,001,381,34-- -- 1,111,371,381,381 16-6
17-12-27 55,002,042,04-- -- 1,751,992,042,041 19-6
17-12-27 60,002,783,01-0,23 -7,6% 2,702,932,782,782 16:23
17-12-27 70,006,756,25-- -- 5,656,006,856,751.002 17-6
17-12-27 80,0013,9511,67-- -- 10,8011,1513,9513,951 3-6
17-12-27 90,0019,9018,97-- -- 17,9518,3519,9019,901 17-6
17-12-27 100,0028,3327,63-- -- ----28,6528,3360 22-5
17-12-27 110,0036,5536,94-- -- 35,5036,2536,5536,5010 26-5
17-12-27 120,0048,9046,54-- -- ----48,9048,902 11-6
17-12-27 150,00--75,95-- -- --------0 --
16-06-28 40,00------ -- --------0 --
16-06-28 50,00------ -- --------0 --
16-06-28 55,00------ -- --------0 --
16-06-28 60,00------ -- --------0 --
16-06-28 70,00------ -- --------0 --
16-06-28 80,00------ -- --------0 --
16-06-28 90,00------ -- --------0 --
16-06-28 100,00------ -- --------0 --
16-06-28 110,00------ -- --------0 --
16-06-28 120,00------ -- --------0 --
16-06-28 150,00------ -- --------0 --
15-12-28 25,000,280,16-- -- ----0,280,282 5-6
15-12-28 30,000,520,44-- -- ----0,520,524 3-6
15-12-28 35,000,860,72-- -- 0,520,840,860,861 4-6
15-12-28 40,001,301,12-- -- 0,901,231,301,301 11-5
15-12-28 45,001,731,70-- -- ----1,731,6920 16-6
15-12-28 50,002,502,47-- -- ----2,502,5028 19-6
15-12-28 55,003,503,47-- -- --4,633,503,501 19-6
15-12-28 60,004,754,79-0,04 -0,8% 4,354,764,754,753 09:40
15-12-28 70,008,318,65-0,34 -3,9% ----8,318,312 17:29
15-12-28 80,0013,6714,29-0,62 -4,3% 13,5013,9513,6713,671 17:29
15-12-28 90,0021,6721,21-- -- 20,1520,8521,6721,6711 15-5
15-12-28 100,0029,6129,19-- -- 28,0028,8029,6129,615 15-5
15-12-28 110,0038,3537,80-- -- 36,6037,3538,3538,351 25-5
15-12-28 120,0050,3047,01-- -- ----50,3050,301 8-6
15-12-28 150,0079,3576,14-- -- 74,3575,3579,3579,351 8-6
21-12-29 25,000,480,43-- -- --------0 15-4
21-12-29 30,000,800,74-- -- --------0 21-5
21-12-29 40,002,031,74-- -- 1,451,882,032,031 8-6
21-12-29 45,002,552,50-- -- ----2,552,552 16-6
21-12-29 50,003,363,52-- -- 3,153,623,363,3625 19-6
21-12-29 55,005,054,81-- -- ----5,055,051 16-6
21-12-29 60,006,736,41-- -- --------1 17-6
21-12-29 70,0010,8010,60+0,20 +1,9% 9,8510,6510,8010,807 12:31
21-12-29 80,0016,1016,32-0,22 -1,3% ----16,1016,108 12:29
21-12-29 90,0027,2023,00-- -- 22,0023,1027,2027,205 9-4
21-12-29 100,0031,2030,40-- -- ----31,2031,201 17-6
21-12-29 110,0040,7038,50-- -- 37,5038,8540,7040,706 11-6
21-12-29 120,0050,7647,17-- -- ----50,7650,5334 1-6
21-12-29 150,0076,9075,78-- -- ----76,9076,903 18-5
20-12-30 30,001,250,98-- -- 0,661,261,251,257 8-6
20-12-30 40,002,622,28-- -- ----2,622,621 9-6
20-12-30 45,004,003,25-- -- ----4,003,612 10-6
20-12-30 50,004,714,48-- -- ----4,714,711 16-6
20-12-30 55,007,205,98-- -- 5,456,25----0 2-6
20-12-30 60,008,257,73-- -- 7,157,958,258,255 15-6
20-12-30 65,0010,009,77-- -- ----10,0010,001 16-6
20-12-30 70,0012,4012,15-- -- ----12,4012,402 18-6
20-12-30 80,0020,2517,94-- -- --------0 4-6
20-12-30 90,0025,7024,48-- -- ----25,7025,7010 11-5
20-12-30 100,0033,5531,79-- -- 30,6032,25----0 6-5
20-12-3061110,0039,7039,81-1,09 -2,7% ----39,7039,7040 15:02
20-12-30 120,0048,3048,300,00 0,0% 46,5548,5048,3048,3030 16:20
20-12-30 150,0076,7576,26-- -- ----76,7576,754 16-6
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?