Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 73,3473,34-- -- 73,5272,76446.29717:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-4-2026)
Totaal volume 2.700 (743 Calls, 1.957 Puts)
Totaal open interest bij opening 21.180 (9.670 Calls, 11.510 Puts)
Call / Put ratio 0,38
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 --
15-05-26650,000,040,01-- -- ----0,040,042 15-4
15-05-26752,000,160,01-- -- ----0,160,147 7-4
15-05-26 54,000,230,03-- -- ----0,230,231 7-4
15-05-26 56,000,580,05-- -- ----0,580,581 30-3
15-05-26 57,001,140,06-- -- ----1,141,143 23-3
15-05-263558,000,250,08-0,03 -37,5% ----0,250,251 7-4
15-05-26 59,000,090,09-- -- ----0,090,091 20-4
15-05-26 60,000,100,11-- -- ----0,110,106 24-4
15-05-26 62,000,120,13-- -- ----0,120,126 23-4
15-05-26 64,000,140,19-0,05 -26,3% ----0,160,1415 15:32
15-05-26 66,000,200,25-0,05 -20,0% --0,300,240,2079 12:15
15-05-2642668,000,360,38-0,02 -5,3% 0,280,380,360,366 10:05
15-05-26 70,000,520,65-0,13 -20,0% --0,740,630,4544 14:58
15-05-26 72,000,901,13-0,23 -20,4% ----1,130,9051 14:30
15-05-26 74,001,852,02-0,17 -8,4% ----2,081,6533 15:19
15-05-2618076,003,313,37-0,34 -10,1% ----3,323,31130 11:35
15-05-26 78,003,955,08-- -- ----3,953,955 22-4
15-05-26 80,00--7,02-- -- --------0 --
15-05-26 84,00--11,02-- -- --------0 --
15-05-26 88,0017,6415,02-0,35 -2,3% ----17,6517,64100 7-4
15-05-26 92,00--19,02-- -- --------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
19-06-261344,000,300,07-0,01 -14,3% ----0,300,301 9-3
19-06-26 45,000,180,08-- -- 0,020,110,180,181 10-4
19-06-26 46,000,720,08+0,64 +800,0% ----0,720,7218 15-9
19-06-26 48,000,300,10-- -- ----0,300,301 13-2
19-06-26 50,000,340,13-- -- 0,04--0,340,3450 2-4
19-06-26 52,000,150,16-- -- ----0,150,152 24-4
19-06-26 54,000,150,19-- -- ----0,150,151 20-4
19-06-26 55,000,200,21-0,01 -4,8% ----0,200,201 10:12
19-06-262.16956,000,240,23-0,02 -8,7% ----0,240,241 20-4
19-06-26 57,000,420,26-- -- ----0,420,4220 9-4
19-06-26 58,000,290,29-- -- ----0,290,2712 24-4
19-06-26 59,000,550,33-- -- ----0,550,5520 9-4
19-06-26 60,000,380,37-- -- --0,380,380,3610 24-4
19-06-26 62,000,450,47-0,02 -4,3% --0,520,470,4515 10:53
19-06-26 64,000,680,66-- -- --0,710,680,686 24-4
19-06-26 65,000,810,78-- -- 0,640,780,820,7338 24-4
19-06-26 66,000,910,94-- -- --1,030,980,9144 23-4
19-06-26 68,001,301,36-- -- ----1,301,301 24-4
19-06-26 70,001,841,97-0,13 -6,6% ----1,841,8415 11:44
19-06-26 72,002,932,87+0,06 +2,1% ----2,932,938 09:34
19-06-26 74,004,034,10-- -- ----4,033,8511 23-4
19-06-26 76,004,945,57-- -- ----4,944,847 22-4
19-06-26 78,00--7,33-- -- --------0 --
19-06-2653380,009,009,20-0,36 -3,9% ----9,009,005 15-4
19-06-26 85,0018,9014,05-- -- ----18,9018,9040 18-3
19-06-26 88,00--17,03-- -- --------0 --
19-06-26 90,0024,5519,02-- -- ----24,5524,5525 17-3
19-06-264192,0021,0021,02-0,37 -1,8% ----21,0021,0041 20-4
19-06-26 100,0034,7029,03-- -- ----34,7034,7040 16-1
19-06-26 110,0046,0539,06-- -- ----46,0546,0540 24-3
17-07-26 40,00--0,08-- -- --0,19----0 --
17-07-26 45,00--0,13-- -- --------0 --
17-07-26 50,00--0,19-- -- --------0 --
17-07-26 52,00--0,22-- -- 0,050,35----0 --
17-07-26 54,00--0,27-- -- --------0 --
17-07-26 56,00--0,33-- -- --------0 --
17-07-26 58,00--0,40-- -- --------0 --
17-07-26 60,000,510,52-- -- ----0,510,511 21-4
17-07-26 62,000,650,68-0,03 -4,4% ----0,650,651 09:19
17-07-26 64,000,900,92-- -- ----0,900,905 24-4
17-07-26 66,001,241,25-- -- --1,521,241,2431 23-4
17-07-26 68,001,701,73-0,03 -1,7% ----1,701,7020 09:39
17-07-26 70,002,372,39-0,02 -0,8% ----2,372,3710 09:05
17-07-26 72,003,103,28-0,18 -5,5% ----3,313,1084 16:59
17-07-26 74,003,904,42-- -- ----3,903,901 22-4
17-07-26 76,00--5,84-- -- --------0 --
17-07-26 78,00--7,45-- -- --------0 --
17-07-26 80,00--9,25-- -- --------0 --
17-07-26 84,00--13,11-- -- --------0 --
17-07-26 88,00--17,06-- -- --------0 --
17-07-26 92,00--21,06-- -- --------0 --
18-09-26 24,00--0,02-- -- --------0 --
18-09-26 26,00--0,01-- -- --------0 --
18-09-26 28,00--0,01-- -- --0,14----0 --
18-09-26 30,000,100,03+0,07 +233,3% --0,520,100,101 24-12
18-09-26 35,000,250,07-- -- ----0,250,255 24-3
18-09-26 40,000,480,16+0,32 +200,0% ----0,480,481 24-11
18-09-26 46,000,250,29-0,04 -13,8% ----0,250,2518 13:02
18-09-26 48,000,450,34-- -- 0,250,390,450,452 7-4
18-09-26 50,000,380,40-- -- ----0,390,3821 23-4
18-09-26 52,000,460,48-- -- ----0,470,4620 23-4
18-09-26 54,000,710,59-- -- ----0,710,713 13-4
18-09-26 56,000,700,73-0,03 -4,1% ----0,700,701 10:12
18-09-26 58,001,060,91-- -- --1,101,061,062 13-4
18-09-26 60,000,921,16-- -- ----1,100,922 17-4
18-09-26 65,002,052,10-- -- ----2,052,0515 23-4
18-09-2612370,003,863,85-0,19 -4,9% ----3,863,8682 20-4
18-09-26 75,006,206,69-- -- ----6,706,2045 17-4
18-09-26 80,0010,4010,55-0,15 -1,4% ----10,4010,3012 16:31
18-09-26 85,0014,2015,08-- -- ----14,3014,2014 22-4
18-09-26 90,0024,9019,93-- -- ----24,9024,9011 18-3
18-09-26 100,0031,0329,78-- -- ----31,0331,038 12-2
18-09-26 110,0045,7539,70-- -- ----45,7545,7511 25-3
18-09-26 120,00--49,62-- -- --------0 --
18-12-264620,000,060,01+0,05 +500,0% ----0,060,062 19-12
18-12-26 24,00--0,01-- -- --------0 --
18-12-26 25,000,100,01+0,09 +900,0% ----0,100,101 10-11
18-12-26 26,00--0,01-- -- --------0 --
18-12-26 28,000,100,03-- -- ----0,100,101 6-2
18-12-26 30,000,240,05-- -- --0,520,240,241 23-3
18-12-26 35,000,150,16-- -- ----0,150,151 20-4
18-12-26 40,000,420,26-- -- ----0,420,4212 31-3
18-12-26 45,000,580,39-- -- ----0,580,582 2-4
18-12-26 50,000,620,58-- -- 0,500,640,620,621 24-4
18-12-26 52,000,670,71-- -- ----0,670,671 15-4
18-12-26 54,001,220,87-- -- ----1,221,225 7-4
18-12-26 55,000,980,97+0,01 +1,0% 0,40--0,980,984 09:48
18-12-26 56,002,671,07-- -- 0,961,112,672,674 30-3
18-12-26 58,001,551,32-- -- 0,552,251,551,556 10-4
18-12-26 60,001,571,64-0,07 -4,3% 1,491,661,641,577 13:09
18-12-26 65,002,742,77-0,03 -1,1% ----2,742,7450 11:02
18-12-26 70,004,544,58-0,04 -0,9% ----4,544,5450 11:02
18-12-26 75,006,857,29-- -- 7,057,306,856,8510 22-4
18-12-26 80,0010,2510,95-- -- ----10,2510,251 22-4
18-12-26 85,0022,0515,28-- -- ----22,0521,9531 20-3
18-12-26 90,0026,1519,93-- -- ----26,1526,1510 20-3
18-12-26 100,0035,9529,75-- -- ----35,9535,9533 20-3
18-12-26 110,0043,3539,66-- -- ----43,3543,3525 9-2
18-12-26 120,0048,8549,58-- -- ----48,8548,8511 22-4
19-03-27 30,00--0,13-- -- --------0 --
19-03-27 35,00--0,21-- -- --------0 --
19-03-27 40,000,330,35-- -- ----0,330,3316 23-4
19-03-27 45,000,510,52-- -- ----0,520,516 23-4
19-03-27 50,00--0,83-- -- --------0 --
19-03-27 52,001,851,01-- -- ----1,851,851 26-3
19-03-27 54,001,401,22-- -- ----1,401,403 9-4
19-03-27 56,001,421,48-- -- 1,361,511,421,4242 23-4
19-03-27 58,001,781,79-- -- ----1,781,784 24-4
19-03-27 60,002,112,17-0,06 -2,8% 2,022,182,112,115 12:20
19-03-27 65,003,473,43-- -- ----3,543,4334 24-4
19-03-27 70,005,355,30-- -- 5,055,355,355,35100 24-4
19-03-27 75,007,957,99-- -- ----7,957,95102 24-4
19-03-27 80,0011,8511,44-- -- ----11,8511,7080 15-4
19-03-27 85,00--15,58-- -- --------0 --
19-03-27 90,00--20,08-- -- --------0 --
19-03-27 100,00--29,75-- -- --------0 --
19-03-27 110,00--39,63-- -- --------0 --
19-03-27 120,0049,8449,55-- -- ----49,8449,52269 20-4
18-06-27 30,000,290,16+0,13 +81,3% ----0,290,291 13-8
18-06-27 35,000,370,34-- -- --0,710,370,371 6-1
18-06-27 40,000,440,49-- -- ----0,440,4412 23-4
18-06-27 45,001,380,78-- -- ----1,381,3820 30-3
18-06-27 50,001,281,22-- -- ----1,281,281 24-4
18-06-27 55,001,901,91-0,01 -0,5% ----1,901,905 17:08
18-06-273.17960,002,912,96-0,06 -2,0% ----2,912,911 24-4
18-06-2736970,006,436,61-0,16 -2,4% ----6,436,431 23-4
18-06-27 80,0012,4512,77-- -- ----12,4512,4550 20-4
18-06-27 90,0026,6020,85-- -- ----26,6526,3582 19-3
18-06-27 100,0038,7530,01-- -- ----38,7538,7510 23-3
18-06-27 110,0038,8039,73-- -- ----38,8038,8013 22-4
18-06-27 120,00--49,63-- -- --------0 --
17-12-27 20,000,110,04-- -- 0,050,220,110,112 22-4
17-12-27 25,000,190,09-- -- --0,230,190,191 15-4
17-12-27 28,000,230,14-- -- ----0,230,2310 1-4
17-12-27 30,000,270,21-- -- 0,20--0,300,272 9-4
17-12-27 35,000,690,39-- -- ----0,700,6921 3-3
17-12-27 40,000,900,69-- -- ----0,900,902 8-4
17-12-27 45,001,451,13-- -- ----1,451,451 8-4
17-12-27 50,002,571,82-- -- ----2,572,5720 2-4
17-12-27 55,002,802,78-- -- 2,50--2,802,803 23-4
17-12-27 60,004,104,12-0,02 -0,5% ----4,104,10246 15:12
17-12-27 70,008,108,100,00 0,0% ----8,108,10745 11:13
17-12-27 80,0014,4014,29-- -- ----14,4014,405 24-4
17-12-27 90,0027,0522,12-- -- ----27,0527,051 5-3
17-12-27 100,0034,8231,08-- -- ----34,8234,8260 25-2
17-12-27 110,0040,2040,41-0,21 -0,5% ----40,2040,2016 16:48
17-12-27 120,0049,8549,92-- -- ----49,8549,858 24-4
15-12-28 25,000,580,19-- -- 0,200,450,580,582 30-3
15-12-28 30,000,410,47-- -- ----0,410,411 14-4
15-12-28 35,000,760,82-- -- ----0,760,761 17-4
15-12-2883340,001,311,34-0,04 -3,0% ----1,311,311 17-4
15-12-28 45,002,112,08-- -- ----2,112,111 14-4
15-12-282.63450,003,123,08-0,06 -1,9% ----3,123,121 20-4
15-12-28 55,004,654,39-- -- ----4,654,651 13-4
15-12-28 60,006,106,04-- -- ----6,116,1010 15-4
15-12-28 70,0014,4510,50-- -- ----14,4514,4522 24-3
15-12-28 80,0016,7016,61-- -- ----16,7016,704 24-4
15-12-2837790,0023,9524,04-0,30 -1,2% ----23,9523,955 16:52
15-12-28 100,0032,3032,32-0,02 -0,1% ----32,3032,304 16:52
15-12-28 110,0041,1541,18-0,03 -0,1% ----41,5041,1511 12:38
15-12-28 120,0052,2050,51-- -- ----52,2052,204 8-4
21-12-29 25,000,480,47-- -- ----0,480,481 15-4
21-12-29 30,000,900,83-- -- ----0,900,902 10-4
21-12-29 40,002,202,08-- -- ----2,202,205 10-4
21-12-29 45,002,953,06-- -- ----2,952,951 16-4
21-12-29 50,004,304,33-0,03 -0,7% ----4,354,3080 12:30
21-12-29 55,005,925,87+0,05 +0,9% ----5,925,9250 11:20
21-12-29 60,008,067,74-- -- ----8,068,062 13-4
21-12-29 70,0013,0112,55-- -- ----13,0113,012 13-4
21-12-29 80,0019,8018,61-- -- ----19,8519,804 8-4
21-12-29 90,0027,2025,74-- -- ----27,2027,205 9-4
21-12-29 100,0033,1033,64-- -- ----33,1033,101 15-4
21-12-29 120,0058,1550,95-- -- ----58,1558,151 9-3
21-12-29 150,0085,8079,86-- -- ----85,8085,801 13-1
20-12-30 30,001,301,09-- -- ----1,301,302 21-4
20-12-30 40,002,742,75-- -- ----2,742,742 24-4
20-12-30 45,003,883,94-- -- ----3,883,881 24-4
20-12-30 50,005,405,41-- -- ----5,405,401 24-4
20-12-30 55,007,447,12-- -- ----7,447,441 8-4
20-12-30 60,009,039,10-0,07 -0,8% ----9,109,03135 12:30
20-12-30 65,0011,0711,35-- -- ----11,2611,07956 21-4
20-12-30 70,0013,8014,10-0,30 -2,1% ----13,8013,801 16:16
20-12-30 80,0019,9020,13-- -- ----19,9019,902 15-4
20-12-30 90,0031,7026,99-- -- ----31,7031,701 20-3
20-12-30 100,0034,9034,49-- -- ----34,9034,9065 14-4
20-12-30 120,0057,4050,88-- -- ----57,4057,4026 23-3
20-12-30 150,0085,4579,13-- -- ----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?